4.5 MiB
4.5 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 2092,2000-02-04,0.5596709847450256,0.5596709847450256,0.5596709847450256,0.5596709847450256,25059.0,0.0,1.0,0.0,67.1874034651062,58.57587133570088,-0.012237249696030572,-0.030364359258475693,-0.02695582198537294,-0.043691188027429106,7.002304458135564,0.0,0.020532296808440043,0.02592608183622358,-0.02459805307937246,0.07645021675181968,0.0006640143784255592,0.0511881492940216,-0.06590418127690734,100.0,22.376495134451062,0.025262067457798038,2,-0.027435004711151123,-0.043895989656448364,-0.035665497183799744,-0.03840899467468262,-0.030178964138031006,4,-0.058823792528020835,1.0,0.5596709847450256,1.3636439049344042,0.5267490148544312,-1.2857763610799873,0.5212619900703429,-0.058823792528020835 2093,2000-02-07,0.5514400005340576,0.5596709847450256,0.5486969947814941,0.5596709847450256,82013.0,-0.014706826752360347,1.666507353739871,-100.0,57.89450213368011,58.4242404963736,-0.004957804356423123,-0.018546747652232187,-0.018724837774404923,-0.03546020381646109,7.09175282937668,0.010973989963531494,0.019057833610826913,0.014814446866512343,-0.032600812403268065,0.062229706136292695,-0.008893182768377805,0.03852207650140249,-0.05635511344040117,81.24887976405795,1.858167977171803,0.023707629634890186,2,-0.019204020500183105,-0.03566500544548035,-0.027434512972831726,-0.0301780104637146,-0.02194797992706299,0,-0.03980121120304447,1.0,0.5596709847450256,1.0,0.5596709847450256,1.3636439049344042,0.5267490148544312,-0.03980121120304447 2094,2000-02-08,0.5596709847450256,0.5596709847450256,0.5432100296020508,0.5432100296020508,13669.0,0.014926345936088214,1.0,-1.999876894556567,55.5554706204922,58.8465840345941,-0.013296731829493758,-0.027313828365133852,-0.02695582198537294,-0.043691188027429106,7.125288456772045,0.016460955142974854,0.020198267214206922,0.022496731579303764,-0.025753347527019632,0.07074681068562716,-0.0016283079738579342,0.04662177113246546,-0.06329437569834179,100.0,22.25718627756156,0.024125039553161712,2,-0.027435004711151123,-0.043895989656448364,-0.035665497183799744,-0.03840899467468262,-0.030178964138031006,1,-0.05392268843770753,1.666507353739871,0.5514400005340576,1.0,0.5596709847450256,1.0,0.5596709847450256,-0.05392268843770753 2095,2000-02-09,0.5486969947814941,0.5486969947814941,0.5486969947814941,0.5486969947814941,6834.0,-0.01960793084267365,1.0,0.0,46.15390078892737,57.14609540625403,-0.0035569833748971824,-0.011301323513161488,-0.015981832021841447,-0.03271719806389761,7.160636391142952,0.010973989963531494,0.01934629697142498,0.007956191897392273,-0.03140629110792803,0.047318674902712576,-0.011725049605267879,0.027637433400052425,-0.05105449822084346,66.66666666666666,-7.91951909497854,0.01968124150266016,2,-0.01646101474761963,-0.030178502202033997,-0.02469150722026825,-0.027435004711151123,-0.01646101474761963,2,-0.03500105587811253,1.0,0.5596709847450256,1.666507353739871,0.5514400005340576,1.0,0.5596709847450256,-0.03500105587811253 2096,2000-02-10,0.5432100296020508,0.5432100296020508,0.5432100296020508,0.5432100296020508,34172.0,-0.009999991309645129,1.0,0.0,50.0,55.785555838543125,0.0002342518152387285,-0.0033955523296370638,-0.010494866842398087,-0.027230232884454253,7.133269363369917,0.005486965179443359,0.015361061006744059,0.0008231252431869507,-0.0358380688020945,0.037484319288468404,-0.017507471779453776,0.019153722265827677,-0.04432696327771257,0.0,-71.73052635041165,0.018330597022640713,2,-0.01097404956817627,-0.024691537022590637,-0.01920454204082489,-0.021948039531707764,0.016460955142974854,3,-0.025253600352529992,1.0,0.5486969947814941,1.0,0.5596709847450256,1.666507353739871,0.5514400005340576,-0.025253600352529992 2097,2000-02-11,0.5486969947814941,0.5486969947814941,0.5432100296020508,0.5432100296020508,84291.0,0.010101001234205986,1.0,100.0,47.82610954441271,56.147875135420584,-0.007792547000800232,-0.006174018412472337,-0.015981832021841447,-0.03271719806389761,7.164352769245993,0.005486965179443359,0.014727775217630912,0.004389640688896135,-0.029076508745344287,0.03785579012313656,-0.01234343402822402,0.02112271540601629,-0.04859817008874223,33.33321263429277,-34.4854082105904,0.016733074717120194,2,-0.010973989963531494,-0.030178502202033997,-0.02469150722026825,-0.027435004711151123,-0.01920497417449951,4,-0.03500105587811253,1.0,0.5432100296020508,1.0,0.5486969947814941,1.0,0.5596709847450256,-0.03500105587811253 2098,2000-02-14,0.5267490148544312,0.5596709847450256,0.5267490148544312,0.5596709847450256,47841.0,-0.04000018249745152,1.0,-6.000032588858955,41.50968919321081,53.85771298685875,0.016780241269314433,0.01890392197383295,0.005966147905221542,-0.010769218136834624,7.031289638489047,0.03292196989059448,0.01032976556354992,-0.01893008947372432,-0.0463303595575707,0.008470180610122058,-0.032630224515647455,-0.005229954431801187,-0.02545874696063377,0.0,-63.7132856711227,0.013700135041923172,2,0.013717472553253174,-0.008230522274971008,-0.0027435272932052612,-0.005487024784088135,0.0027430057525634766,0,0.005207424551750828,1.0,0.5486969947814941,1.0,0.5432100296020508,1.0,0.5486969947814941,0.005207424551750828 2099,2000-02-15,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.0,0.0,1.0,-0.0,40.384669216644355,52.19410788361122,0.019713514644467245,0.019925513407157203,0.005966147905221542,-0.010769218136834624,6.89103561080284,0.0,0.004848408424334094,-0.01893008947372432,-0.0463303595575707,0.008470180610122058,-0.032630224515647455,-0.005229954431801187,-0.024291132623609157,0.0,-59.71262218414691,0.013700135041923172,2,0.01646098494529724,-0.008230522274971008,-0.0027435272932052612,-0.005487024784088135,0.0027430057525634766,1,0.005207424551750828,1.0,0.5267490148544312,1.0,0.5486969947814941,1.0,0.5432100296020508,0.005207424551750828 2100,2000-02-16,0.5486969947814941,0.5486969947814941,0.5432100296020508,0.5432100296020508,34172.0,0.04166686468911274,1.0,100.0,48.33333393682395,50.53834209992196,0.0013480217455904553,-0.0016762628969084759,-0.015981832021841447,-0.03271719806389761,6.963521294222294,0.02194797992706299,0.008506560512407835,0.002743542194366455,-0.02466251282853882,0.03014959721727173,-0.010959485317086237,0.016446569705819147,-0.045094850500388084,66.66666666666666,9.12733694531012,0.013703027511452649,2,-0.005486994981765747,-0.030178502202033997,-0.02469150722026825,-0.027435004711151123,0.010973989963531494,2,-0.13000070174615308,1.0,0.5267490148544312,1.0,0.5267490148544312,1.0,0.5486969947814941,-0.13000070174615308 2101,2000-02-17,0.5432100296020508,0.5432100296020508,0.5432100296020508,0.5432100296020508,18225.0,-0.009999991309645129,1.0,0.0,45.00003801990868,48.073079272677795,0.004754423963913124,0.0026501317404534763,-0.010494866842398087,-0.027230232884454253,7.039924194043853,0.005486965179443359,0.007838640446087064,-0.001920375227928206,-0.02857012619180488,0.024729375735948467,-0.015245250709866598,0.011404500254010186,-0.03848650851166635,50.00009052411652,-2.078681802238421,0.013324875481938338,2,-2.9802322387695312e-08,-0.01920454204082489,-0.01920454204082489,-0.021948039531707764,0.016460955142974854,3,-0.18686885201291437,1.0,0.5486969947814941,1.0,0.5267490148544312,1.0,0.5267490148544312,-0.18686885201291437 2102,2000-02-18,0.5432100296020508,0.5432100296020508,0.5432100296020508,0.5432100296020508,164025.0,0.0,1.0,0.0,58.69561213140231,48.16209149464692,0.002429355181142623,0.002793348152739461,-0.010494866842398087,-0.027230232884454253,7.1204560015093845,0.0,0.008605776476222737,-0.001920375227928206,-0.02857012619180488,0.024729375735948467,-0.015245250709866598,0.011404500254010186,-0.03738755923857351,50.00009052411652,-4.670258820446698,0.013324875481938338,2,-2.9802322387695312e-08,-0.01371753215789795,-0.01920454204082489,-0.021948039531707764,-0.013718008995056152,4,-0.12121283776073266,1.0,0.5432100296020508,1.0,0.5486969947814941,1.0,0.5267490148544312,-0.12121283776073266 2103,2000-02-22,0.5486969947814941,0.5706449747085571,0.5322359800338745,0.5322359800338745,97959.0,0.010101001234205986,-3.666661838722526,100.0,60.416607260618555,48.7022177879943,-0.0038974862433726054,-0.00329468861280402,-0.015981832021841447,-0.03271719806389761,7.502388716487525,0.03840899467468262,0.004972009108124675,0.003840941190719649,-0.02252786445305699,0.030209746834496287,-0.009343461631168726,0.017025344012608024,-0.04179755413038588,50.0,-7.469142528630641,0.013184402821888331,2,0.0,-0.013717502355575562,-0.02469150722026825,-0.027435004711151123,0.010973989963531494,1,-0.15000079299487867,1.0,0.5432100296020508,1.0,0.5432100296020508,1.0,0.5486969947814941,-0.15000079299487867 2104,2000-02-23,0.5377230048179626,0.5377230048179626,0.5377230048179626,0.5377230048179626,104794.0,-0.020000091248725815,1.0,0.0,53.99997479824474,49.57400378902957,0.004063048539967529,0.006955584407417614,-0.0050078420583099525,-0.021743208100366118,7.904961549969544,0.010973989963531494,0.0001294778496711002,-0.0064471989870071855,-0.03280851556820086,0.019914117594186487,-0.019627857277604077,0.006733459303589706,-0.028273742804556412,14.285780793176867,-43.51794111832763,0.013180658290596838,2,0.010973989963531494,-0.0027435123920440674,-0.013717517256736755,-0.01646101474761963,-0.013718008995056152,2,-0.11224553136702964,-3.666661838722526,0.5486969947814941,1.0,0.5432100296020508,1.0,0.5432100296020508,-0.11224553136702964 2105,2000-02-24,0.5459529757499695,0.5459529757499695,0.5459529757499695,0.5459529757499695,2278.0,0.015305223801598267,1.0,0.0,43.90222577370065,48.89647331944075,-0.005137341513494875,-0.002026555776945438,-0.013237812990316788,-0.029973179032372954,8.413869421414994,0.008229970932006836,-0.0019078913575147904,0.0021943241357803567,-0.023762642567640047,0.02815129083920076,-0.0107841592159299,0.015172807487490614,-0.03405588522875724,35.71297773418829,-16.061141425406404,0.012978483351710212,2,0.002744019031524658,-0.008230000734329224,-0.02194748818874359,-0.024690985679626465,-0.02194797992706299,3,-0.16582927300852845,1.0,0.5377230048179626,-3.666661838722526,0.5486969947814941,1.0,0.5432100296020508,-0.16582927300852845 2106,2000-02-25,0.5377230048179626,0.5432100296020508,0.5377230048179626,0.5377230048179626,75178.0,-0.015074505126932203,0.0,0.0,40.909077442673464,48.12791419702528,0.0024947972998198287,0.0051721448416990334,-0.0050078420583099525,-0.021743208100366118,8.822753258236249,0.008229970932006836,-0.004428445694481975,-0.005212596058845498,-0.030819223725186973,0.020394031607495977,-0.01801590989201629,0.007590717774325295,-0.02347599892925656,14.285780793176867,-30.091479208495315,0.012803313833170741,2,0.010973989963531494,-2.9802322387695312e-08,-0.013717517256736755,-0.01646101474761963,-0.013718008995056152,4,-0.11224553136702964,1.0,0.5459529757499695,1.0,0.5377230048179626,-3.666661838722526,0.5486969947814941,-0.11224553136702964 2107,2000-02-28,0.5377230048179626,0.5377230048179626,0.5377230048179626,0.5377230048179626,11391.0,0.0,1.0,0.0,43.902621258439325,48.393795537606216,0.0008654439015279847,0.003629643172321506,-0.0050078420583099525,-0.021743208100366118,9.253733685675028,0.0,-0.004577233859293983,-0.004115197062492415,-0.028556682289198942,0.020326288164214112,-0.01633593967584568,0.008105545550860849,-0.021220080176462486,14.285780793176867,-24.377084840382246,0.012220742613353241,2,0.010973989963531494,-2.9802322387695312e-08,-0.013717517256736755,-0.01646101474761963,-0.010973989963531494,0,-0.11224553136702964,0.0,0.5377230048179626,1.0,0.5459529757499695,1.0,0.5377230048179626,-0.11224553136702964 2108,2000-02-29,0.5377230048179626,0.5459529757499695,0.5377230048179626,0.5459529757499695,34172.0,0.0,1.0,-100.0,39.47356685385356,48.29256194174057,0.0028896897165502367,0.005192304176173224,-0.0050078420583099525,-0.021743208100366118,9.801060202443809,0.008229970932006836,-0.0050494284428381775,-0.0049382477998733965,-0.027498532206895576,0.017622036607148783,-0.016218390003384542,0.006341894403637749,-0.019054398173780185,0.0,-29.62751289396827,0.011280142203511097,2,0.013717472553253174,-2.9802322387695312e-08,-0.013717517256736755,-0.01646101474761963,-0.06035700440406805,1,-0.15306210334318204,1.0,0.5377230048179626,0.0,0.5377230048179626,1.0,0.5459529757499695,-0.15306210334318204 2109,2000-03-01,0.5432100296020508,0.5432100296020508,0.5377230048179626,0.5377230048179626,54675.0,0.01020418456142802,1.0,-0.666712535125583,47.22220545830472,48.169103221905104,-1.875676429985429e-05,0.0015113680757812276,-0.010494866842398087,-0.027230232884454253,10.377964924282216,0.005487024784088135,-0.005520839711983916,-0.0005486249923706277,-0.020736570593826165,0.01963932060908491,-0.010642597793098396,0.00954534780835714,-0.02246236823529335,66.67125351255831,40.005164816049394,0.010093972800727765,3,0.008230447769165039,-0.0054870545864105225,-0.01920454204082489,-0.021948039531707764,-0.10150903463363647,2,-0.17171817311186688,1.0,0.5377230048179626,1.0,0.5377230048179626,0.0,0.5377230048179626,-0.17171817311186688 2110,2000-03-02,0.5459529757499695,0.5459529757499695,0.5459529757499695,0.5459529757499695,22781.0,0.005049513076789358,1.0,0.0,51.42830894106065,48.88335554647756,-0.0035669819490277144,0.00029608207586862,-0.013237812990316788,-0.029973179032372954,10.561461632211325,0.002742946147918701,-0.0030276080604249023,0.0012341231107712014,-0.01730701207664309,0.019775258298185494,-0.008036444482935945,0.010504690704478348,-0.023209421849540113,100.0,67.07082068479696,0.009270567593707146,3,0.005487501621246338,-0.008230000734329224,-0.02194748818874359,-0.024690985679626465,-0.06858697533607488,3,-0.13567829759712546,1.0,0.5432100296020508,1.0,0.5377230048179626,1.0,0.5377230048179626,-0.13567829759712546 2111,2000-03-03,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.5267490148544312,77456.0,-0.03517511900939463,1.0,0.0,39.99980446408494,46.80604358344229,0.014590807448655041,0.017820833318943796,0.005966147905221542,-0.010769218136834624,10.36065846287229,0.01920396089553833,-0.0006419798344974303,-0.01632373929023745,-0.035119489409583426,0.0024720108291085285,-0.025721614349910382,-0.006925864230564516,-0.0020894041216766857,0.0,-31.519912585273175,0.00939787505967297,3,0.02194797992706299,0.010973960161209106,-0.0027435272932052612,-0.005487024784088135,-0.06035700440406794,4,-0.10416727487846511,1.0,0.5459529757499695,1.0,0.5432100296020508,1.0,0.5377230048179626,-0.10416727487846511 2112,2000-03-06,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.0,0.0,1.0,0.0,50.0,45.64864277670689,0.013421690850627055,0.016050877090289295,0.005966147905221542,-0.010769218136834624,10.149003640745805,0.0,-0.0012303291272792727,-0.014677640795707658,-0.033115881706131334,0.0037606001147160173,-0.02389676125091944,-0.005458520340495876,-0.0002499895626445481,0.0,-34.04021325765552,0.009219120455211813,3,0.009601980447769165,0.010973960161209106,-0.0027435272932052612,-0.005487024784088135,-0.049383014440536555,0,-0.12500076380086322,1.0,0.5267490148544312,1.0,0.5459529757499695,1.0,0.5432100296020508,-0.12500076380086322 2113,2000-03-07,0.5294920206069946,0.5486969947814941,0.5294920206069946,0.5486969947814941,91125.0,0.005207424551750828,1.0,-100.0,51.514924076034575,45.37252602979465,0.008569103684338608,0.012205034437580586,0.003223142152658065,-0.0135122238893981,10.554003473917492,0.02194797992706299,-0.0007291147851276047,-0.010837236046791099,-0.029378423223289207,0.00770395112970701,-0.020107829635040098,-0.0015666424585421002,-0.0027430057525634766,12.497759528115886,-24.780544676343673,0.009270593588249047,3,0.008230984210968018,0.00823095440864563,-0.005486533045768738,-0.008230030536651611,-0.07407402992248535,1,-0.11917084243176201,1.0,0.5267490148544312,1.0,0.5267490148544312,1.0,0.5459529757499695,-0.11917084243176201 2114,2000-03-08,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.5294920206069946,22781.0,0.0,1.0,-0.0,35.999103124983705,44.49440129104832,0.00813414588110406,0.010359303988027868,0.003223142152658065,-0.0135122238893981,11.154940143808238,0.0,-0.0026804535057479706,-0.009328287839889482,-0.026066136219801472,0.007409560540022508,-0.017697212029845533,-0.0009593636499334313,-0.0027430057525634766,12.497759528115886,-20.193018941527207,0.008368924189955997,3,0.008230984210968018,0.013717979192733765,-0.005486533045768738,-0.008230030536651611,-0.05212602019310003,2,-0.11917084243176201,1.0,0.5294920206069946,1.0,0.5267490148544312,1.0,0.5267490148544312,-0.11917084243176201 2115,2000-03-09,0.5294920206069946,0.5486969947814941,0.5294920206069946,0.5294920206069946,59231.0,0.0,0.0,0.0,39.129572286573094,44.29667849592606,0.006206258870648296,0.00932483337323542,0.003223142152658065,-0.0135122238893981,12.006528671912452,0.01920497417449951,-0.005550961614978811,-0.008368039131164573,-0.02492267225124234,0.008186593988913193,-0.01664535569120351,-9.072257112563431e-05,-0.000987167358398433,12.497759528115886,-17.259801059874192,0.008277316560038885,3,0.008230984210968018,0.016461461782455444,-0.005486533045768738,-0.008230030536651611,-0.05212602019310003,3,-0.15025915747142826,1.0,0.5294920206069946,1.0,0.5294920206069946,1.0,0.5267490148544312,-0.15025915747142826 2116,2000-03-10,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.5294920206069946,18225.0,0.0,1.0,0.0,39.129572286573094,43.76633972127426,0.005493621745327304,0.00868995890782831,0.003223142152658065,-0.0135122238893981,13.089301031690221,0.0,-0.006720619580247611,-0.007682138681411765,-0.024438963729785157,0.009074686366961626,-0.01606055120559846,0.0006962738427749304,0.0411529541015625,12.497759528115886,-14.092046011299345,0.00837841252418668,3,0.008230984210968018,0.01920497417449951,-0.005486533045768738,-0.008230030536651611,-0.07407402992248535,4,-0.08808258367683908,0.0,0.5294920206069946,1.0,0.5294920206069946,1.0,0.5294920206069946,-0.08808258367683908 2117,2000-03-13,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.0,0.0,1.0,0.0,33.33216077802493,43.08396126840441,0.0046972361686875574,0.007565274810587552,0.003223142152658065,-0.0135122238893981,14.058879219696157,0.0,-0.007064496974577006,-0.006721889972686745,-0.022889147965966528,0.009445368020593037,-0.014805518969326692,0.0013617390239532012,0.040329895019531214,0.0,-22.6525013899986,0.008083628996639917,3,0.008230984210968018,0.01920497417449951,-0.005486533045768738,-0.008230030536651611,-0.07956102490425115,0,-0.1295336516348129,1.0,0.5294920206069946,0.0,0.5294920206069946,1.0,0.5294920206069946,-0.1295336516348129 2118,2000-03-14,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.5294920206069946,34172.0,0.0,1.0,0.0,41.17545565968889,42.412100179669316,0.0038072601007217433,0.008201822190696317,0.003223142152658065,-0.0135122238893981,15.55597707222831,0.0,-0.006334628995577241,-0.006859040260314919,-0.022732085582417016,0.009014005061787178,-0.014795562921365968,0.0010774824007361294,0.0395232971191406,0.0,-22.73136512893842,0.007936522661051024,3,0.008230984210968018,0.01920497417449951,-0.005486533045768738,-0.008230030536651611,-0.05761301517486572,1,-0.10880808951345444,1.0,0.5294920206069946,1.0,0.5294920206069946,0.0,0.5294920206069946,-0.10880808951345444 2119,2000-03-15,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.5294920206069946,0.0,0.0,1.0,0.0,28.570320053510386,39.87232363660817,0.0018514198261266879,0.008872769382194723,0.003223142152658065,-0.0135122238893981,17.133979952992828,0.0,-0.006130778203983556,-0.006996190547943093,-0.022564379359676145,0.00857199826378996,-0.014780284953809675,0.0007879038579234887,0.03873283117675774,0.0,-20.218102102560493,0.00778409440586653,3,0.008230984210968018,0.01920497417449951,-0.005486533045768738,-0.008230030536651611,-0.05761301517486572,2,-0.08808258367683908,1.0,0.5294920206069946,1.0,0.5294920206069946,1.0,0.5294920206069946,-0.08808258367683908 2134,2000-04-05,0.4773660004138946,0.5486969947814941,0.4773660004138946,0.5486969947814941,129853.0,-0.09375055870618709,1.0000000000000016,-100.0,39.08071321950771,53.13978222925987,0.05866806905348093,0.0555086121589598,0.0620950803020654,0.03861379630370193,23.228830236521453,0.07133099436759954,0.0006621321181671247,-0.05473250597715379,-0.09123687295726629,-0.018228138997041288,-0.07298468946720998,-0.036480322487097594,0.07704278602027909,0.0,-33.323751763106614,0.01825218349005624,4,0.041152492165565546,0.041152492165565546,0.06721572577953344,0.04389598965644842,-0.03566500544548029,2,0.011494314586728782,1.0,0.5294920206069946,1.0,0.5294920206069946,1.0,0.5294920206069946,0.011494314586728782 2135,2000-04-06,0.4417009949684143,0.4965710043907166,0.438957005739212,0.4965710043907166,61509.0,-0.07471207713695016,1.1000178151267805,0.7692309620630459,33.33357472863328,49.32719355849221,0.09003884896888803,0.08881278419858618,0.0961494680689643,0.07427880174918222,22.99127552119364,0.05761399865150463,-0.0004763745855664858,-0.08600796014070511,-0.14050905609311992,-0.031506864188290296,-0.11325850811691252,-0.0587574121644977,0.10699599981307983,2.50044605722084,-32.48852667322291,0.027250547976207407,4,0.05761300027370453,0.05761300027370453,0.10288073122501373,0.07956099510192871,-0.002743989229202326,3,0.0931670992278133,1.0000000000000016,0.4773660004138946,1.0,0.5294920206069946,1.0,0.5294920206069946,0.0931670992278133 2136,2000-04-07,0.4773660004138946,0.5267490148544312,0.4773660004138946,0.5267490148544312,318938.0,0.08074467988923284,1.0000000000000022,0.900000108628822,35.29421975998511,45.84136612441649,0.04634474913352432,0.05169271097319689,0.05925506797670038,0.03861379630370193,22.3655100558252,0.08504801988601685,-0.0007743017524346474,-0.04773665368556984,-0.10668289610120824,0.011209588730068554,-0.07720977489338904,-0.018263532477750644,0.07133099436759954,34.99999864213934,7.894325611167382,0.029473121207819183,4,0.021947994828224238,0.021947994828224238,0.06721572577953344,0.04389598965644842,-0.03566500544548029,4,-0.02298862917345712,1.1000178151267805,0.4417009949684143,1.0000000000000016,0.4773660004138946,1.0,0.5294920206069946,-0.02298862917345712 2137,2000-04-10,0.4663920104503632,0.5157750248908997,0.4663920104503632,0.5157750248908997,13669.0,-0.02298862917345712,-1.0000000000000022,0.9999999999999978,37.89489656475165,44.49635463161111,0.047713186438862965,0.060815042138012865,0.06866990876634,0.049587786267233314,21.801825357831213,0.049383014440536444,-0.0027136659884624548,-0.05555564314126965,-0.12000999283916974,0.008898706556630442,-0.08778281799021975,-0.023328468292319604,0.0713309854269027,25.0000067893033,-5.30573322847637,0.03222717484895006,4,0.03292198479175562,0.03292198479175562,0.07681797444820399,0.0548699796199798,-0.01646101474761974,0,-0.05294047695651227,1.0000000000000022,0.4773660004138946,1.1000178151267805,0.4417009949684143,1.0000000000000016,0.4773660004138946,-0.05294047695651227 2138,2000-04-11,0.4773660004138946,0.4938269853591919,0.460904985666275,0.4663920104503632,88847.0,0.02352954106768368,-1.9999945685677585,-0.22222195400293943,40.404178392211485,42.31904111963461,0.03192476498227009,0.04820728478135222,0.05747036821246981,0.03861379630370193,21.255285265575026,0.03292199969291687,-0.008948729214268258,-0.04197535216808329,-0.10929700803083825,0.025346303694671724,-0.07563618009946077,-0.008314524236705811,0.05048039644956587,34.99999864213934,0.8252281349487802,0.0336608279313775,4,0.01646099984645849,0.021947994828224238,0.05967098474502569,0.04389598965644842,-0.016461014747619573,1,-0.07471207713695016,-1.0000000000000022,0.4663920104503632,1.0000000000000022,0.4773660004138946,1.1000178151267805,0.4417009949684143,-0.07471207713695016 2139,2000-04-12,0.4554179906845093,0.460904985666275,0.4526750147342682,0.4526750147342682,84291.0,-0.04597732077767491,-5.000760547159357,0.24995247483882435,37.383318467159,41.080584586046285,0.041939710653220386,0.06779732073824385,0.07893313919631284,0.06056180603308725,20.750691383611265,0.02469098567962641,-0.01623012782202604,-0.0602196604013443,-0.13311004305042262,0.012670722247734023,-0.09666485172588346,-0.023774469076805138,0.06353946706652636,18.749980905088666,-18.93191242772704,0.036445191324539175,4,0.03840900957584381,0.04389600455760956,0.08230499923229218,0.06584399938583374,0.005486994981765747,2,-0.030119573659085908,-1.9999945685677585,0.4773660004138946,-1.0000000000000022,0.4663920104503632,1.0000000000000022,0.4773660004138946,-0.030119573659085908 2140,2000-04-13,0.4773660004138946,0.4828529953956604,0.4526750147342682,0.460904985666275,43284.0,0.04819311089664402,1.1999617626547145,6.001151685698433,35.57697439825306,39.641423155912854,0.014170394397722386,0.043999824963034284,0.05656803366818658,0.03861379630370193,19.948429375607724,0.030177980661392212,-0.01941037469210205,-0.035665349662304,-0.11017950520088554,0.03884880587627754,-0.07292242743159477,0.0015917281069867673,0.033591412135958676,33.33286394628703,3.3878146906384146,0.037257077769290756,4,0.01646099984645849,0.021947994828224238,0.06310050189495092,0.04389598965644842,-0.03840899467468262,3,-0.07471207713695016,-5.000760547159357,0.4554179906845093,-1.9999945685677585,0.4773660004138946,-1.0000000000000022,0.4663920104503632,-0.07471207713695016 2141,2000-04-14,0.4773660004138946,0.5048009753227234,0.4554179906845093,0.4773660004138946,79734.0,0.0,-1.2499983026751256,0.0,35.57697439825306,38.20226172577942,0.007664973349800208,0.04182260069510041,0.055081002389859635,0.03861379630370193,17.850436685298178,0.04938298463821411,-0.027293202381923398,-0.03292185068130499,-0.10849178435139123,0.04264808298878131,-0.07070681751634816,0.004863116153738134,-0.03840899467468262,39.12992346330315,17.30087804710693,0.03778496683504314,4,0.01646099984645849,0.021947994828224238,0.06447224318981176,0.04389598965644842,-0.010973989963531383,4,-0.08046026453786104,1.1999617626547145,0.4773660004138946,-5.000760547159357,0.4554179906845093,-1.9999945685677585,0.4773660004138946,-0.08046026453786104 2142,2000-04-17,0.4554179906845093,0.4554179906845093,0.4526750147342682,0.4526750147342682,43284.0,-0.04597732077767491,1.0,100.0,36.63377262325907,36.79762472800149,0.021077276143653567,0.058562294713979446,0.07525628368663617,0.06056180603308725,15.666872385435294,0.02469098567962641,-0.031459969009073496,-0.04965721070766449,-0.12526693440656422,0.0259525129912353,-0.08746207255711436,-0.011852348858214623,-0.015144105553627052,5.262207006404022,-18.529643383098996,0.037804861849449894,4,0.03840900957584381,0.04389600455760956,0.08779200911521912,0.06584399938583374,-0.010973989963531494,0,-0.030119573659085908,-1.2499983026751256,0.4773660004138946,1.1999617626547145,0.4773660004138946,-5.000760547159357,0.4554179906845093,-0.030119573659085908 2143,2000-04-18,0.4499309957027435,0.4554179906845093,0.439642995595932,0.4526750147342682,93403.0,-0.012048261364287938,2.833548190851415,-1.0003802735796985,28.26087495558906,35.595420476454976,0.016228286290961957,0.060905837134906105,0.0791355908741998,0.06604880101485305,15.261036079729667,0.01577499508857727,-0.03627289439133857,-0.05116615444421774,-0.1296828620675296,0.027350553179094128,-0.09042450825587373,-0.011907800632561805,0.054869979619979914,15.789317210185526,1.569650652735536,0.03925835381165594,4,0.03292201459407812,0.04938299953937536,0.09327900409698492,0.07133099436759954,-0.010973989963531494,1,0.0,1.0,0.4554179906845093,-1.2499983026751256,0.4773660004138946,1.1999617626547145,0.4773660004138946,0.0 2144,2000-04-19,0.4718790054321289,0.4718790054321289,0.4554179906845093,0.4554179906845093,50119.0,0.04878083514807652,1.0,-5.998870473749254,39.08054631168193,36.23397287457149,-0.007353169837201301,0.0362804143215989,0.05553643428205535,0.04410079128546762,14.649592132854217,0.02194800972938543,-0.04109593105150777,-0.02633749395608903,-0.10469513137282471,0.052020143460646595,-0.0655163126644569,0.012841324752278782,0.03161881029605862,49.473617769248044,32.07325678471073,0.03917881870836782,4,0.011316999793052673,0.02743498980998993,0.07133099436759949,0.04938298463821411,-0.04252400994300842,2,-0.02325600342359857,2.833548190851415,0.4499309957027435,1.0,0.4554179906845093,-1.2499983026751256,0.4773660004138946,-0.02325600342359857 2145,2000-04-20,0.4718790054321289,0.4718790054321289,0.4581620097160339,0.4663920104503632,75178.0,0.0,3.999820762249291,0.33333272984031237,39.08054631168193,36.654675824760034,-0.0029304043880220565,0.03345831050769055,0.054205022970402306,0.04410079128546762,14.00510499531438,0.013716995716095026,-0.046868398145271106,-0.023456843197345756,-0.10120699534718347,0.0542933089524919,-0.06233191927226456,0.015418232877573046,0.030341713893413558,49.473617769248044,28.638237213746685,0.03887507607491883,4,0.005830004811286926,0.02743498980998993,0.07133099436759949,0.04938298463821411,-0.032921999692916926,3,-0.02325600342359857,1.0,0.4718790054321289,2.833548190851415,0.4499309957027435,1.0,0.4554179906845093,-0.02325600342359857 2146,2000-04-24,0.460904985666275,0.460904985666275,0.4581620097160339,0.460904985666275,25059.0,-0.02325600342359857,1.0,0.0,37.36271410213634,36.595544440024995,0.006105078864766744,0.03863445257496495,0.06386954988961147,0.055074811051321504,12.274357964236621,0.013716995716095026,-0.04649782457449303,-0.029492563009262063,-0.10243507492748694,0.043449948908962754,-0.06596381896837444,0.006978692949850374,0.0400641791846752,65.957263874726,40.73128060296682,0.036471255959112416,4,0.011316999793052673,0.03840900957584381,0.08230501413345337,0.06035700440406799,-0.0713299810886383,0,-0.047619315498042325,3.999820762249291,0.4718790054321289,1.0,0.4718790054321289,2.833548190851415,0.4499309957027435,-0.047619315498042325 2147,2000-04-25,0.4663920104503632,0.4663920104503632,0.4554179906845093,0.460904985666275,54675.0,0.011904893534957717,2.9999891371649565,100.0,38.043433982648835,36.333239505629145,0.0006906872206719483,0.027195205114517396,0.05693290470995577,0.049587786267233314,10.42097598212032,0.010974019765853937,-0.04078455845663148,-0.019341589510440793,-0.08522075526395517,0.04653757624307353,-0.05228117238719793,0.013597993366316397,0.03335063101548663,82.97867816256682,55.33958610586307,0.03293958287675717,4,0.005829975008964483,0.03292198479175562,0.08024723827838892,0.057613477110862676,-0.04938200116157537,1,0.0,1.0,0.460904985666275,3.999820762249291,0.4718790054321289,1.0,0.4718790054321289,0.0 2148,2000-04-26,0.4663920104503632,0.4773660004138946,0.460904985666275,0.460904985666275,47841.0,0.0,-4.999978274330014,1.0,47.29728737862141,37.434791606902735,-0.0011506835140291383,0.023426622604979852,0.05616095352727296,0.049587786267233314,10.17809699795531,0.016461014747619573,-0.038033108378659586,-0.01618658900260922,-0.0792246283540548,0.046851450348836365,-0.04770560867833201,0.015332430673113573,0.03214863809808827,50.000067892995595,18.085530461815658,0.03151901967572279,4,0.005829975008964483,0.03292198479175562,0.08024723827838892,0.057613477110862676,-0.04938200116157537,2,-0.047059146035095534,2.9999891371649565,0.4663920104503632,1.0,0.460904985666275,3.999820762249291,0.4718790054321289,-0.047059146035095534 2149,2000-04-27,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,113906.0,-0.035294375501253694,1.0,0.0,52.23867529581564,39.286091706631915,0.016148317275458512,0.03293315339963032,0.07164282270152572,0.06604880101485305,8.806275470148025,0.01646101474761974,-0.03600270813015671,-0.027160604298114843,-0.08026627913793821,0.025945070541708526,-0.053713441718026556,-0.0006077668782031864,0.04743169978665762,0.0,-34.16316789917084,0.02655283741991168,4,0.022290989756584223,0.04938299953937536,0.09670825302600866,0.07407449185848242,-0.03292098641395563,3,-0.024390384455268088,-4.999978274330014,0.4663920104503632,2.9999891371649565,0.4663920104503632,1.0,0.460904985666275,-0.024390384455268088 2150,2000-04-28,0.4828529953956604,0.4828529953956604,0.4780519902706146,0.4828529953956604,159469.0,0.0731712196033445,1.0,0.0,51.51514952013232,41.057000053507394,-0.017783640127696843,-0.0034044754420547996,0.03739648884223923,0.03312680132193613,9.174628356031512,0.032921999692916926,-0.034652507205568006,0.007818995416164376,-0.04061688284364984,0.056254873675978645,-0.01639894371374273,0.03203693454607148,0.013355306095871322,100.0,63.21866124252816,0.02421793912990713,4,-0.021604999899864197,0.016460999846458435,0.06378625333309174,0.04115249216556549,-0.06584298610687256,4,-0.11079562603252047,1.0,0.4499309957027435,-4.999978274330014,0.4663920104503632,2.9999891371649565,0.4663920104503632,-0.11079562603252047 2151,2000-05-01,0.460904985666275,0.4801099896430969,0.4444440007209778,0.4801099896430969,95681.0,-0.04545484845009751,2.7142391602900626,-100.0,48.57142280745205,42.38340562952883,0.0017699477375902606,0.014307404735796614,0.057914710063503794,0.055074811051321504,9.208660751438371,0.03840899467468262,-0.030712683751769776,-0.010974013805389427,-0.05388408619865437,0.031936058587875515,-0.0324290500020219,0.010481022391243044,0.034172009707344686,42.85710960341157,4.396088832566903,0.021455036196632467,5,0.0003430098295211792,0.03840900957584381,0.08573426306247711,0.06310050189495087,-0.03566497564315796,0,-0.047619315498042325,1.0,0.4828529953956604,1.0,0.4499309957027435,-4.999978274330014,0.4663920104503632,-0.047619315498042325 2152,2000-05-02,0.4718790054321289,0.4718790054321289,0.4718790054321289,0.4718790054321289,9113.0,0.023809722409467993,1.0,-0.0,48.57143078834228,44.6401340553903,-0.007401911300072506,-0.0008137120749270865,0.045608941716269724,0.04410079128546762,9.244532299781394,0.010974019765853882,-0.027503597707380367,0.002606305480003346,-0.032616526667869294,0.037829137627875986,-0.015005110593932947,0.020217721553939638,0.022089309945937052,71.42859359772562,31.18600527973159,0.017611416073936306,5,-0.008230507373809814,0.02743498980998993,0.07476024329662323,0.052126482129096985,-0.032921999692916926,1,-0.17441759414390834,2.7142391602900626,0.460904985666275,1.0,0.4828529953956604,1.0,0.4499309957027435,-0.17441759414390834 2153,2000-05-03,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,4556.0,0.02325594026689526,1.0,0.0,57.57575458322922,46.695157196673335,-0.014767795885309964,-0.016068750658971842,0.033226375772173355,0.03312680132193613,9.693370091461286,0.010973989963531494,-0.023950708486388417,0.0157750964164734,-0.007967524242431856,0.039517717075378656,0.0039037860870207997,0.027646406745926,0.010028813586762886,100.0,54.68252982049151,0.011871310329452614,5,-0.01920449733734131,0.016460999846458435,0.06378625333309174,0.04663948714733124,-0.04389598965644842,2,-0.13636238510422694,1.0,0.4718790054321289,2.7142391602900626,0.460904985666275,1.0,0.4828529953956604,-0.13636238510422694 2154,2000-05-04,0.4828529953956604,0.4828529953956604,0.4773660004138946,0.4773660004138946,25059.0,0.0,1.0000000000000202,100.0,51.72413534771043,48.100000422898724,-0.014580753851454964,-0.01648162321060853,0.032142536628831264,0.03312680132193613,9.115826072962548,0.005486994981765803,-0.019061031650957128,0.015500746667385101,-0.008861153915057596,0.0398626472498278,0.0033197963761637528,0.02768169695860645,0.008964037319033058,100.0,50.97030207574229,0.012180950291221343,5,-0.01920449733734131,0.016460999846458435,0.06378625333309174,0.05212649703025818,-0.04938200116157532,3,-0.13636238510422694,1.0,0.4828529953956604,1.0,0.4718790054321289,2.7142391602900626,0.460904985666275,-0.13636238510422694 2155,2000-05-05,0.4828529953956604,0.4828529953956604,0.4801099896430969,0.4801099896430969,36450.0,0.0,1.0,0.4999103811246304,51.72413534771043,49.69571389462918,-0.014371730811965966,-0.013956078699901231,0.03077103391668823,0.03312680132193613,7.512532498858282,0.0027430057525634766,-0.011162790593413463,0.013443146646022808,-0.008641605992666113,0.03552789928471173,0.0024007703266783476,0.024485522965367268,0.007920556576657856,100.0,47.66424594233649,0.01104237631934446,5,-0.01920449733734131,0.010974004864692688,0.06104275584220886,0.05212649703025818,-0.04938200116157532,4,-0.13636238510422694,1.0000000000000202,0.4828529953956604,1.0,0.4828529953956604,1.0,0.4718790054321289,-0.13636238510422694 2156,2000-05-08,0.4663920104503632,0.4663920104503632,0.4663920104503632,0.4663920104503632,4556.0,-0.03409109004658595,1.0,0.0,53.57143342092824,51.42104716554911,0.0032960563813647092,0.0017292690897292573,0.04590627780527051,0.049587786267233314,6.980192399286153,0.016460984945297186,-0.008592294069659223,-0.0024691388010978366,-0.024265000294762362,0.01932672269256669,-0.0133670695479301,0.008428791945734426,0.023358930394427324,0.0,-55.882331436062586,0.010897930746832268,5,-0.002743512392044123,0.027434989809989874,0.07544597983360285,0.06858748197555536,-0.0713300108909607,0,-0.10588089001329704,1.0,0.4828529953956604,1.0000000000000202,0.4828529953956604,1.0,0.4828529953956604,-0.10588089001329704 2157,2000-05-09,0.4417009949684143,0.4663920104503632,0.438957005739212,0.4663920104503632,68344.0,-0.05294047695651227,1.2222662110603217,-100.0,47.61918638184233,51.456813721462545,0.02695045319158712,0.02579834577323803,0.0689573065646949,0.07427880174918222,6.433574481765674,0.027435004711151234,-0.00658063523425062,-0.02592560350894929,-0.050878730171704356,-0.0009724768461942257,-0.038402166840326823,-0.013449040177571758,0.04704778697139905,6.251115991866532,-52.44299949228734,0.012476563331377533,5,0.01920400559902191,0.05212600529193878,0.10013699531555176,0.09602198004722595,-0.046638995409011785,1,-0.0372672580157406,1.0,0.4663920104503632,1.0,0.4828529953956604,1.0000000000000202,0.4828529953956604,-0.0372672580157406 2158,2000-05-10,0.4417009949684143,0.4718790054321289,0.4417009949684143,0.4718790054321289,43284.0,0.0,1.0,1.2222263797038693,40.00013430512308,50.09697583360782,0.025792012058918956,0.024231791227570187,0.06728350686860629,0.07427880174918222,5.649966473362804,0.0301780104637146,-0.0030073123417246883,-0.02414235323667524,-0.05117570244688807,0.002890995973537591,-0.037659027841781656,-0.010625678631568825,0.045056115923374995,6.251115991866532,-51.394784300313866,0.013516674605106416,5,0.01920400559902191,0.05212600529193878,0.10013699531555176,0.09602198004722595,-0.03566500544548029,2,-0.006212322952540705,1.2222662110603217,0.4417009949684143,1.0,0.4663920104503632,1.0,0.4828529953956604,-0.006212322952540705 2159,2000-05-11,0.4417009949684143,0.4417009949684143,0.4417009949684143,0.4417009949684143,2278.0,0.0,1.0,-0.0,40.00013430512308,48.8175296986068,0.02738124670473302,0.024402591405193186,0.06539830677662861,0.07427880174918222,4.619202675737874,0.0,8.223749152025395e-05,-0.023456503450870525,-0.05224270883515669,0.005329701933415643,-0.03784960614301364,-0.009063400758727413,0.043144111717271894,6.251115991866532,-50.26275487040478,0.014393102692143098,5,0.01920400559902191,0.05212600529193878,0.09602200984954834,0.09602198004722595,-0.01371699571609497,3,-0.006212322952540705,1.0,0.4417009949684143,1.2222662110603217,0.4417009949684143,1.0,0.4663920104503632,-0.006212322952540705 2160,2000-05-12,0.4417009949684143,0.4554179906845093,0.4417009949684143,0.4554179906845093,50119.0,0.0,1.0,-100.0,43.13741527722488,48.213751084137115,0.023389622544050137,0.02276060855912332,0.06338581106111141,0.07427880174918222,4.125712807500968,0.01371699571609497,0.0001199695826884506,-0.021673253178596474,-0.0516684355971887,0.008321929239995751,-0.03667084438789259,-0.006675661969300362,0.04130858767941292,8.334819436234572,-45.04364342858537,0.014997591209296106,5,0.01920400559902191,0.04115201532840729,0.07681749761104584,0.08230449259281158,-0.024690985679626465,4,-0.01863251572461988,1.0,0.4417009949684143,1.0,0.4417009949684143,1.2222662110603217,0.4417009949684143,-0.01863251572461988 2161,2000-05-15,0.438957005739212,0.460904985666275,0.438957005739212,0.460904985666275,50119.0,-0.006212322952540705,1.000000000000005,1.600057358136386,39.99999999999998,47.261369885432416,0.025359730184373763,0.023694376564468544,0.06466302165430798,0.07702279097838455,4.230347238235742,0.021947979927063044,0.00012957717111439226,-0.02249679267406468,-0.05361726199554717,0.00862367664741781,-0.038057027334805926,-0.006936558013323435,0.042290473832270636,0.0,-47.583895666141494,0.01556023466074125,5,0.021947994828224238,0.043896004557609614,0.060356989502906855,0.0658439844846726,-0.027433991432189886,0,-0.012497833349050524,1.0,0.4417009949684143,1.0,0.4417009949684143,1.0,0.4417009949684143,-0.012497833349050524 2162,2000-05-16,0.4417009949684143,0.460904985666275,0.439642995595932,0.460904985666275,72900.0,0.006251157159643528,1.2143303863099202,0.8749775952811566,41.176676067641864,45.43925005036715,0.019986618650382426,0.02094385636910351,0.06045389738564755,0.07427880174918222,4.260965519684541,0.021947979927063044,-0.0022081775659787972,-0.01906695365905764,-0.051331099056789065,0.013197191738673786,-0.03519902635792338,-0.002934880960191899,0.03785486564977747,8.334819436234572,-37.33473308104895,0.01613207269886572,5,0.01920400559902191,0.03566502034664154,0.05761300027370453,0.06309999525547028,-0.030177980661392212,1,-0.10558951856639331,1.000000000000005,0.438957005739212,1.0,0.4417009949684143,1.0,0.4417009949684143,-0.10558951856639331 2163,2000-05-17,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,2278.0,0.018632515724619658,1.0,-0.0,49.99999999999999,45.2476794561771,0.007370620523016458,0.013400928191410366,0.050735758225780414,0.06604880101485305,3.9172255425335756,0.008230000734329168,-0.0021726875120632316,-0.010836952924728471,-0.043101098322459896,0.021427192473002954,-0.02696902562359421,0.005295119774137269,0.028000910720289096,49.99999999999987,-1.386692664827656,0.01613207269886572,5,0.010974004864692743,0.021947994828224238,0.04938299953937536,0.05486999452114111,-0.016460001468658392,2,-0.12194980267505584,1.2143303863099202,0.4417009949684143,1.000000000000005,0.438957005739212,1.0,0.4417009949684143,-0.12194980267505584 2164,2000-05-18,0.460904985666275,0.460904985666275,0.460904985666275,0.460904985666275,13669.0,0.0243903844552682,1.0,0.0,39.99999456855744,43.944997147382324,-0.007871918589916205,0.0016470851096243022,0.03837046636825053,0.055074811051321504,4.057580548852239,0.01097398996353155,-0.0027550340999800693,0.0006857380270958169,-0.03115324292066335,0.03252471897485498,-0.015233752446783766,0.0166052285009754,0.015467924729404725,100.0,52.50037874858779,0.015919490473879572,5,-0.005486980080604553,0.010974004864692688,0.03566551208496094,0.04389600455760956,-0.02743399143218994,3,-0.1190462196108022,1.0,0.4499309957027435,1.2143303863099202,0.4417009949684143,1.000000000000005,0.438957005739212,-0.1190462196108022 2165,2000-05-19,0.460904985666275,0.460904985666275,0.460904985666275,0.460904985666275,15947.0,0.0,1.0,0.0,50.0,43.54817121172363,-0.012642103660233828,0.0008250877598202089,0.036950478843133516,0.055074811051321504,4.205520514116344,0.0,-0.006400882884590342,0.0012344390153884999,-0.03013323523147171,0.03260211326224871,-0.014449398108041578,0.016918276138818578,0.013971288543145999,100.0,49.76865430421233,0.01568383712343009,5,-0.005486980080604553,0.010974004864692688,0.03566551208496094,0.04389600455760956,-0.02743399143218994,4,-0.0714268394523131,1.0,0.460904985666275,1.0,0.4499309957027435,1.2143303863099202,0.4417009949684143,-0.0714268394523131 2166,2000-05-22,0.438957005739212,0.44512999057769775,0.43621399998664856,0.4444440007209778,161747.0,-0.047619315498042325,1.5998027364881011,-100.0,33.33332327510119,41.96085308875239,0.005593139824281945,0.022181741758821927,0.05719415673405964,0.07702279097838455,4.567217177858873,0.024690985679626465,-0.009551961993827074,-0.019616141915321406,-0.0523096578913142,0.013077374060671387,-0.0359628999033178,-0.003269383927325009,0.03448249773140066,11.109340826465209,-34.93536802507278,0.0163467579879964,5,0.015089496970176752,0.031550481915473993,0.05761349201202398,0.0658439844846726,-0.005486011505126898,0,-0.049998054851556506,1.0,0.460904985666275,1.0,0.460904985666275,1.0,0.4499309957027435,-0.049998054851556506 2167,2000-05-23,0.4663920104503632,0.4663920104503632,0.460904985666275,0.460904985666275,4556.0,0.06250043706433206,-1.0000000000000202,-1.0000054314469917,42.85714655200288,42.27829889396126,-0.020083067214045125,-0.005537155809934635,0.028338508122481232,0.049587786267233314,4.785687960536249,0.027435004711151234,-0.012372069874092673,0.007818862795829828,-0.024874653180162964,0.04051237877182262,-0.008527895192166568,0.024165620783826225,0.004813962811211603,100.0,58.269502242549535,0.0163467579879964,5,-0.015089005231857355,-0.006858512759208735,0.030178487300872747,0.03840897977352137,-0.043895006179809626,1,-0.11764566054713899,1.5998027364881011,0.438957005739212,1.0,0.460904985666275,1.0,0.460904985666275,-0.11764566054713899 2168,2000-05-24,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.4444440007209778,22781.0,-0.047059146035095534,1.0,0.0,35.99999826193813,41.83383933360737,0.0025646575884960554,0.015475703579723943,0.048581545561076744,0.07153579599661875,4.803262704344104,0.02194800972938543,-0.015101479562585007,-0.013031746447086323,-0.04609158329433011,0.02002809040015746,-0.029561664870708215,0.003498171976535569,0.024662454144101453,27.271515278400432,-6.795472699697857,0.016529918423621892,5,0.006859004497528076,0.015089496970176697,0.05212649703025818,0.0603569895029068,-0.016460001468658447,2,-0.0740722933835336,-1.0000000000000202,0.4663920104503632,1.5998027364881011,0.438957005739212,1.0,0.460904985666275,-0.0740722933835336 2169,2000-05-25,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,68344.0,-0.012345751034696817,1.0,0.0,34.61538381191666,40.886946948573126,0.008517154220814616,0.021184543438086123,0.05226465605576497,0.07702279097838455,5.28075888585902,0.005486994981765803,-0.015041181925311564,-0.017970041930675584,-0.051909694087158564,0.015969610225807396,-0.034939868008917074,-0.0010002158524340943,0.028175901833161432,9.089418786773727,-15.950209187060157,0.016969826078241493,5,0.012345999479293879,0.0205764919519425,0.052126497030258234,0.0658439844846726,0.0,3,-0.012497833349050524,1.0,0.4444440007209778,-1.0000000000000202,0.4663920104503632,1.5998027364881011,0.438957005739212,-0.012497833349050524 2170,2000-05-26,0.4293549954891205,0.438957005739212,0.4293549954891205,0.438957005739212,152634.0,-0.021874603035259788,1.0000000000000115,-100.0,36.36369621435432,40.48291319461249,0.018085609011029513,0.028009162670866394,0.059914013430330815,0.0866500227986533,4.865359299480114,0.009602010250091497,-0.013826523597605611,-0.024897152185440086,-0.058665672068434704,0.008871367697554533,-0.04178141212693742,-0.008012892243942749,0.035922777628109415,0.0,-27.04177157267567,0.01688425994149731,5,0.018518507480621338,0.02674899995326996,0.061900004744529724,0.0754459947347641,-0.01783198118209839,4,0.009586469909999895,1.0,0.438957005739212,1.0,0.4444440007209778,-1.0000000000000202,0.4663920104503632,0.009586469909999895 2171,2000-05-30,0.438957005739212,0.4444440007209778,0.4224970042705536,0.4224970042705536,109350.0,0.022363802333667637,-1.6667064996577985,-1.7142245259008702,48.863433526174234,41.33699735667165,0.009480583386903052,0.01757988700668256,0.04834220748291668,0.07616559565266318,5.5210399768570335,0.021946996450424194,-0.0123235182760002,-0.014197742938995395,-0.048478570368681084,0.020083084490690295,-0.03133815665383827,0.002942670775847478,0.023446945167769184,37.49857421418816,7.503602357073316,0.01714041371484285,5,0.005487501621246393,0.013717994093895014,0.04955449700355535,0.0658439844846726,-0.027433991432189886,1,-0.012497833349050524,1.0000000000000115,0.4293549954891205,1.0,0.438957005739212,1.0,0.4444440007209778,-0.012497833349050524 2172,2000-05-31,0.3895750045776367,0.4444440007209778,0.3895750045776367,0.4444440007209778,134409.0,-0.11249849191588823,1.0,-3.3334745593928115,34.67747728679974,39.63449483298273,0.05664807824027407,0.06374812799328677,0.09425552934180936,0.1251575739318238,6.544964397625343,0.054868996143341064,-0.012712301461233255,-0.05946454405784607,-0.1028360615247832,-0.016093026590908943,-0.08115030279131463,-0.037778785324377506,0.06883825166570168,0.0,-31.635279661203217,0.021685758733468556,5,0.03840850293636322,0.04663899540901184,0.09619298577308655,0.11522598564624786,0.021948009729385376,2,0.11267660691947845,-1.6667064996577985,0.438957005739212,1.0000000000000115,0.4293549954891205,1.0,0.438957005739212,0.11267660691947845 2173,2000-06-01,0.41701000928878784,0.41701000928878784,0.406035989522934,0.406035989522934,15947.0,0.07042290801201467,-1.0000000000000102,-0.20000401934063158,43.750098068207194,40.051172999610486,0.026878720060195427,0.032809576345469105,0.06457203289129976,0.09748811996292595,7.3732089869804724,0.027435004711151123,-0.011781538483688792,-0.02873739004135134,-0.07129001448404049,0.013815234401337806,-0.050013702262695914,-0.007461077820006767,0.03314265675466638,50.00092336203722,14.528691958914187,0.02127631222134456,6,0.010973498225212097,0.019203990697860718,0.06875798106193542,0.08779098093509674,-0.008231014013290405,3,0.013157945515801517,1.0,0.3895750045776367,-1.6667064996577985,0.438957005739212,1.0000000000000115,0.4293549954891205,0.013157945515801517 2174,2000-06-02,0.41701000928878784,0.4499309957027435,0.41701000928878784,0.42798399925231934,353109.0,0.0,-4.999820762249261,-0.9999972842838843,43.750098068207194,39.35673945163351,0.02234749589181889,0.029116693378866465,0.06227718212311617,0.09637517292916409,7.949418325064017,0.03292098641395563,-0.011236363640713565,-0.02544524073600768,-0.06605427566304473,0.015163794191029367,-0.0457497581995262,-0.005140723272489156,-0.027435004711151123,45.45531305133148,6.279792039610179,0.020304517463518513,6,0.010973498225212097,0.019203990697860718,0.06875798106193542,0.08779098093509674,-0.008231014013290405,4,0.026315891031603034,-1.0000000000000102,0.41701000928878784,1.0,0.3895750045776367,-1.6667064996577985,0.438957005739212,0.026315891031603034 2175,2000-06-05,0.41701000928878784,0.4444440007209778,0.406035989522934,0.4224970042705536,234647.0,0.0,-1.7999243944221406,0.5,44.36641127472034,40.582638118257854,0.017283766478913998,0.025224242428002586,0.059935016503359195,0.09638987963288514,8.670731416556778,0.03840801119804377,-0.012942007261968924,-0.022153091430664074,-0.059518745976237575,0.015212563114909428,-0.040835918703450824,-0.003470264157877323,-0.026227884888648967,45.45531305133148,1.2696444834136074,0.018682827272786758,6,0.010973498225212097,0.019203990697860718,0.06875798106193542,0.08779098093509674,-0.013718008995056152,0,0.052629423662647445,-4.999820762249261,0.41701000928878784,-1.0000000000000102,0.41701000928878784,1.0,0.3895750045776367,0.052629423662647445 2176,2000-06-06,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.41701000928878784,13669.0,0.0,1.0,-0.0,43.57149574465378,40.662010250774614,0.015470031608376622,0.02248794669364207,0.05657165343755344,0.09587906517663147,9.195834444974066,0.0,-0.014335752081303832,-0.019683991372585308,-0.05598486709366218,0.016616884348491567,-0.037834429233123745,-0.0015335535120468702,-0.025044907462596855,45.45531305133148,-3.130362842462027,0.018150437860538434,6,0.0027429908514022827,0.019203990697860718,0.06327098608016968,0.08779098093509674,-0.019205003976821955,1,-0.013157945515801517,-1.7999243944221406,0.41701000928878784,-4.999820762249261,0.41701000928878784,-1.0000000000000102,0.41701000928878784,-0.013157945515801517 2177,2000-06-07,0.42524001002311707,0.4334709942340851,0.42524001002311707,0.42798399925231934,211866.0,0.019735739073422964,-4.999283177478739,-100.0,43.571495744653795,41.503287748854135,0.0008814297856135633,0.01366195497314504,0.045004577704535365,0.08718092114957621,8.696552645295885,0.01646098494529724,-0.017180384858869746,-0.010630941390991189,-0.04719927743343766,0.02593739465145528,-0.028915109412214424,0.007653226630232046,-0.03211559031939504,43.74989815815629,-4.4645045352651564,0.01828416802122324,6,-0.005487009882926941,0.010973989963531494,0.055040985345840454,0.07956098020076752,-0.02743500471115118,2,-0.03225706752134938,1.0,0.41701000928878784,-1.7999243944221406,0.41701000928878784,-4.999820762249261,0.41701000928878784,-0.03225706752134938 2178,2000-06-08,0.438957005739212,0.4444440007209778,0.438957005739212,0.4444440007209778,31894.0,0.03225706752134916,1.0000000000000202,1.9996415887393901,44.36613038014153,42.58670403421245,-0.015305259512239544,-0.00028580738516775783,0.02901400348568034,0.07324601644832912,8.233989007036513,0.019203990697860718,-0.016169504412194058,0.0032232537865637956,-0.03327350325450701,0.0397200108276346,-0.015025124733971607,0.021471632307099198,-0.04469645451550952,74.99945684350025,31.958525344703048,0.0182483785205354,6,-0.019204005599021856,-0.002743005752563421,0.04252424091100698,0.0658439844846726,-0.027433991432189886,3,-0.06249812868572524,-4.999283177478739,0.42524001002311707,1.0,0.41701000928878784,-1.7999243944221406,0.41701000928878784,-0.06249812868572524 2179,2000-06-09,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,0.0,0.0,1.0,-0.0,44.36613038014153,43.47586338596659,-0.017103919356970476,-0.0005290449434798838,0.02572064165464566,0.07258783640769867,7.7464278549878225,0.0,-0.01839117660165085,0.00336045324802392,-0.03306240815540873,0.03978331465145657,-0.014850977453692404,0.021571883949740245,-0.043583045625928685,85.71393099873583,47.817532399712384,0.018211430701716328,6,-0.019204005599021856,-0.002743005752563421,0.04252424091100698,0.0658439844846726,-0.030178010463714544,4,-0.06874935373885693,1.0000000000000202,0.438957005739212,-4.999283177478739,0.42524001002311707,1.0,0.41701000928878784,-0.06874935373885693 2180,2000-06-12,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,2278.0,-0.012497833349050524,1.0,0.0,48.4617858058461,43.43123586148568,-0.012262149360771801,0.004541633964456282,0.028931438745886273,0.07711424953855894,7.823352371248854,0.005486011505126898,-0.01795175279925676,-0.0017140582203865051,-0.0380323444372197,0.03460422799644669,-0.019873201328803103,0.016445084888030093,-0.03700589340901256,60.002150930114325,17.94417444257126,0.018159143108416598,6,-0.013717994093894958,0.0027430057525634766,0.04801025241613388,0.0713299959897995,-0.027435004711151068,0,-0.056963439969534235,1.0,0.438957005739212,1.0000000000000202,0.438957005739212,-4.999283177478739,0.42524001002311707,-0.056963439969534235 2181,2000-06-13,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,13669.0,0.0,1.0,0.0,39.09098486350766,43.92162559223101,-0.014664283265414912,0.004331648449700298,0.026609314339514578,0.07588207461318919,8.106631828092464,0.0,-0.016827286743695435,-0.0014397576451301575,-0.037720942091924614,0.0348414268016643,-0.019580349868527414,0.0167008345782671,-0.03593657551145912,42.86080086408775,7.796171977441901,0.01814059222339723,6,-0.005487501621246338,-0.0027439892292022705,0.04526675492525101,0.06584300100803375,-0.04938298463821411,1,-0.06962171481318535,1.0,0.4334709942340851,1.0,0.438957005739212,1.0000000000000202,0.438957005739212,-0.06962171481318535 2182,2000-06-14,0.3950619995594025,0.4334709942340851,0.3950619995594025,0.4334709942340851,373613.0,-0.08860799265830632,-1.0000000000000029,-100.0,35.24589361097779,42.976713985872195,0.02749643760846221,0.04117866597818681,0.06220199155903394,0.11308587316789404,8.850500171827548,0.03840899467468256,-0.016399785785667698,-0.03751680254936213,-0.07774142581132709,0.0027078207126028375,-0.05762911418034461,-0.017404490918379645,0.05486899614334095,0.0,-34.56120028819278,0.020112311630982472,6,0.027434498071670477,0.03566500544548029,0.08367574959993357,0.10425199568271631,-0.01097398996353155,2,0.00694322854544982,1.0,0.4334709942340851,1.0,0.4334709942340851,1.0,0.438957005739212,0.00694322854544982 2183,2000-06-15,0.3950619995594025,0.3950619995594025,0.3950619995594025,0.3950619995594025,45563.0,0.0,1.0,-0.0,36.44069419368238,42.16455799981387,0.02688270882150856,0.038849064416442314,0.05923914626981702,0.1116932183290465,9.634568085182782,0.0,-0.019011304703427934,-0.03477335274219506,-0.07742611971064767,0.007879414226257542,-0.05609973622642134,-0.013446969257968788,0.05377161622047416,0.0,-36.222423936548196,0.021326383484226292,6,0.024691000580787603,0.03566500544548029,0.08230400085449213,0.10425199568271631,0.016461014747619573,3,0.00694322854544982,-1.0000000000000029,0.3950619995594025,1.0,0.4334709942340851,1.0,0.4334709942340851,0.00694322854544982 2184,2000-06-16,0.406035989522934,0.4115230143070221,0.406035989522934,0.406035989522934,22781.0,0.02777789302886724,0.0,0.0,42.85722892732094,41.99687107232506,0.015855751808290186,0.02482653027420656,0.04696074801085953,0.09942006239593976,10.284714210067394,0.016461014747619573,-0.014577404454679588,-0.021055912971496504,-0.062330437374189585,0.020218611431196576,-0.041693175172843044,-0.0004186507701499642,0.04172219393253318,28.57140640227442,-11.727581635564015,0.020637262201346526,6,0.013717010617256109,0.021947517991065923,0.07133001089096064,0.09327800571918482,0.0,4,0.01351364146447942,1.0,0.3950619995594025,-1.0000000000000029,0.3950619995594025,1.0,0.4334709942340851,0.01351364146447942 2185,2000-06-19,0.42798399925231934,0.4444440007209778,0.41701000928878784,0.41701000928878784,84291.0,0.05405434566323253,-3.999820762249271,100.0,46.87522967328812,42.363952619951085,-0.004885674744851132,0.00030114480993737036,0.025086239334879745,0.07624350975335037,10.756876764243847,0.03840801119804377,-0.013142045518585332,0.0025381460785866006,-0.03556232196078579,0.04063861411795899,-0.016512087941099596,0.021588380098272797,0.018720260525226573,66.66801449620844,24.940148681898272,0.01905023401968619,6,-0.008230999112129211,-4.917383193969727e-07,0.04938200116157532,0.0713299959897995,-0.010973989963531494,0,-0.044873182199270834,0.0,0.406035989522934,1.0,0.3950619995594025,-1.0000000000000029,0.3950619995594025,-0.044873182199270834 2186,2000-06-20,0.41701000928878784,0.438957005739212,0.4005489945411682,0.4005489945411682,216422.0,-0.025641122057606935,-3.6665423471050373,1.5000027157234959,60.00014773738031,44.1893583969207,0.00680380835338662,0.010062527906808949,0.03485796143060221,0.08591267117709656,10.653808187636098,0.03840801119804377,-0.011884910541337834,-0.007338494062423706,-0.04506282822664337,0.030385840101795958,-0.026200661144533566,0.011523673019686154,0.028661405284395203,44.44536311433109,-2.4550132026738964,0.018862167082109842,6,0.0027429908514022827,0.010973498225212097,0.054868996143341064,0.082303985953331,0.010973989963531494,1,-0.026315962498286494,-3.999820762249271,0.42798399925231934,0.0,0.406035989522934,1.0,0.3950619995594025,-0.026315962498286494 2187,2000-06-21,0.4115230143070221,0.41701000928878784,0.4005489945411682,0.4005489945411682,198197.0,-0.013157945515801517,-1.9999972842838791,0.6666672701596843,47.619008206534964,44.55078926651997,0.011332118678026692,0.011834890587704483,0.03940791964706547,0.08996207294483327,11.250458200510549,0.01646101474761963,-0.010869035213610823,-0.010082039237022389,-0.04254627684598283,0.022382198371938056,-0.02631415804150261,0.0061500795674578335,0.03313621196588534,33.33403742339241,-12.629930388336213,0.016232118804480233,6,0.00822998583316803,0.016460493206977844,0.06035599112510681,0.08779098093509674,0.027433991432189886,2,-0.0666669997967182,-3.6665423471050373,0.41701000928878784,-3.999820762249271,0.42798399925231934,0.0,0.406035989522934,-0.0666669997967182 2188,2000-06-22,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.4115230143070221,43284.0,0.0,1.0,0.0,47.619008206534964,44.91222013611924,0.00785768187361624,0.009741528219049944,0.0380977845909512,0.08912316713081003,11.428188174239228,0.0,-0.009628367696733142,-0.008435989916324604,-0.03932455832286136,0.02245257849021215,-0.02388027411959298,0.0070082942869437725,0.03214426743161525,25.000611051062144,-20.159065646194342,0.015444284203268379,6,0.00822998583316803,0.016460493206977844,0.05761249363422394,0.08779098093509674,0.01646098494529724,3,-0.0666669997967182,-1.9999972842838791,0.4115230143070221,-3.6665423471050373,0.41701000928878784,-3.999820762249271,0.42798399925231934,-0.0666669997967182 2189,2000-06-23,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,22781.0,0.053333541901713355,1.0,0.0,56.00008342818583,45.749808760823655,-0.01670727428997465,-0.013321524583543298,0.01577525311128891,0.066455391084773,11.517435286836273,0.02194797992706299,-0.008419033926754582,0.013786290585994732,-0.016483156830646828,0.04405573800263629,-0.0013484331223260204,0.028921014294315484,0.009224181860967573,75.0016973640615,28.645128795640872,0.01513472370832078,6,-0.013717994093894958,-0.005487486720085144,0.03292100131511688,0.06584300100803375,-0.013718008995056208,4,-0.05063309937460436,1.0,0.4115230143070221,-1.9999972842838791,0.4115230143070221,-3.6665423471050373,0.41701000928878784,-0.05063309937460436 2190,2000-06-26,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,0.0,1.0,0.0,56.00008342818583,47.62859749023234,-0.018670697605747244,-0.013699746830122206,0.014685420911117797,0.06564067531266371,11.288635965475292,0.0,-0.008427942952348555,0.013580490648746502,-0.01701994816600977,0.04418092946350277,-0.0017197287586316334,0.028880710056124637,0.00827151833025458,85.71649160161067,37.624711788170494,0.015300219407378133,6,-0.013717994093894958,-0.005487486720085144,0.03017750382423401,0.06584300100803375,0.005486011505126898,0,-0.0632914429710042,1.0,0.4334709942340851,1.0,0.4115230143070221,-1.9999972842838791,0.4115230143070221,-0.0632914429710042 2191,2000-06-27,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,0.0,1.0,0.0,53.191715080266114,49.6225776534866,-0.020864860601135682,-0.014895519229607412,0.01357311873185002,0.0642920183956468,10.82225391115019,0.0,-0.008538081326614821,0.01385479122400285,-0.016117936625896445,0.043827519073902144,-0.0011315727009467702,0.02884115514895247,0.00733790807015583,100.0,49.2374139898661,0.014986363924949647,6,-0.013717994093894958,-0.005487486720085144,0.03017750382423401,0.06584300100803375,0.005486011505126898,1,-0.037974824530953244,1.0,0.4334709942340851,1.0,0.4334709942340851,1.0,0.4115230143070221,-0.037974824530953244 2192,2000-06-28,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.0,0.0,1.0,0.0,47.61945528874581,50.86466221960476,-0.016587985579491427,-0.01205646751681122,0.013145441497129762,0.06292966964723973,9.377107208533564,0.0,-0.009362373683242942,0.011659991741180431,-0.015330726785698745,0.03865071026805961,-0.001835367522259157,0.02515535100462002,0.006422970015259044,100.0,50.14262328177304,0.013495359263439593,6,-0.010974496603012085,-0.005487486720085144,0.02880600094795227,0.06447149813175201,0.03840801119804382,2,-0.012658274843651118,1.0,0.4334709942340851,1.0,0.4334709942340851,1.0,0.4334709942340851,-0.012658274843651118 2193,2000-06-29,0.4224970042705536,0.42798399925231934,0.4224970042705536,0.42798399925231934,47841.0,-0.025316549687302237,1.0,-100.0,43.478602776009275,50.9337037583479,-0.0014673927974164225,-0.0006854732844647771,0.023732307036954114,0.07259509216154447,7.692443624599204,0.010973989963531494,-0.008850254425770865,0.00041165202856063843,-0.026484974323507937,0.027308278380629214,-0.01303666114747365,0.013859965204594926,0.016500320684991687,0.0,-43.449568441213046,0.013448313176034298,6,-5.066394805908203e-07,-0.0027440041303634644,0.03292124718427658,0.07544548809528351,0.04938200116157532,3,0.038958859594937945,1.0,0.4334709942340851,1.0,0.4334709942340851,1.0,0.4334709942340851,0.038958859594937945 2194,2000-06-30,0.42798399925231934,0.5157750248908997,0.3895750045776367,0.4224970042705536,713053.0,0.012987062455600329,-2.5384343491105597,-1.0,47.82608798325981,51.03935468167809,-0.003926576426242501,-0.005595030719452221,0.017206407119625622,0.06568672615446935,8.169672263673473,0.12620002031326294,-0.004170980276013536,0.005349947512149789,-0.021558469977382366,0.03225836500168194,-0.008104261232616261,0.018804156256915838,-0.032921999692916815,30.435014653199733,-10.469637953783309,0.013454208744766065,6,0.024691015481948853,0.024691015481948853,0.027434252202510834,0.06995849311351776,0.04938200116157526,4,0.0,1.0,0.4224970042705536,1.0,0.4334709942340851,1.0,0.4334709942340851,0.0 2195,2000-07-03,0.438957005739212,0.438957005739212,0.42798399925231934,0.438957005739212,27338.0,0.025638824129085025,1.0,0.0,51.999654992163435,50.150411043320666,-0.014728200663904178,-0.01564146536407479,0.005300583022027516,0.05351694943012664,8.346161464083924,0.010973006486892645,0.0008246005275585055,0.015225604176521246,-0.01249489694717576,0.04294610530021825,0.0013653536146727707,0.02908585473836972,-0.04938200116157526,39.12994707845184,-1.4641761497308892,0.013860250561848503,7,0.013718008995056208,0.013718008995056208,0.01646124571561819,0.05898548662662512,0.04389598965644842,0,-0.0437492060705198,-2.5384343491105597,0.42798399925231934,1.0,0.4224970042705536,1.0,0.4334709942340851,-0.0437492060705198 2196,2000-07-05,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.41701000928878784,63788.0,-0.06249812868572524,1.0,-100.0,56.5218510466559,51.1396158033341,0.013237693640170356,0.01197430612926037,0.031817518371138664,0.07967010464426622,8.304894959969392,0.027433991432189886,0.0033716323875069287,-0.011934037506580342,-0.04004055151722585,0.01617247650406517,-0.02598729451190307,0.0021192194987423862,-0.021948009729385376,17.391447065463552,-27.166964377333308,0.014053257005322756,7,0.041152000427246094,0.041152000427246094,0.04046573489904404,0.08298997581005096,0.0713299810886383,2,0.06666453753111945,1.0,0.438957005739212,-2.5384343491105597,0.42798399925231934,1.0,0.4224970042705536,0.06666453753111945 2197,2000-07-06,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.0,0.0,1.0,-0.0,56.5218510466559,52.12882056334754,0.01479337506905326,0.011482696581120111,0.030704664306160145,0.07828865393490186,8.903178764838312,0.0,0.003583356160240858,-0.011248187720775626,-0.03983681677924544,0.01734044133769419,-0.025542502250010535,0.003046126808459282,-0.019424009323120106,17.391447065463552,-31.448233111032934,0.01429431452923492,7,0.041152000427246094,0.041152000427246094,0.03703673928976059,0.07956098020076752,0.0713299810886383,3,0.06666453753111945,1.0,0.4115230143070221,1.0,0.438957005739212,-2.5384343491105597,0.42798399925231934,0.06666453753111945 2198,2000-07-07,0.4115230143070221,0.4115230143070221,0.4115230143070221,0.4115230143070221,6834.0,0.0,1.0,0.0,52.38100534152994,51.72670077594133,0.016531878730717486,0.009825803911588382,0.029568865601104166,0.07724362512474214,9.934534296645598,0.0,0.00219785320265814,-0.009876488149166085,-0.03782053532722507,0.0180675590288929,-0.023848511738195577,0.004095535439863407,-0.016950488924980134,17.391447065463552,-32.60703141432016,0.013972023589029499,7,0.041152000427246094,0.041152000427246094,0.020575739443302155,0.06309998035430908,0.06858697533607483,4,0.14666492280326615,1.0,0.4115230143070221,1.0,0.4115230143070221,1.0,0.438957005739212,0.14666492280326615 2199,2000-07-10,0.40877899527549744,0.40877899527549744,0.406035989522934,0.406035989522934,111628.0,-0.0066679600803016825,-1.0000000000000404,100.0,39.99957789262269,49.94886682754543,0.017215377726667924,0.010743885286923216,0.03165245137247641,0.07891604967042265,10.94043524015414,0.005487024784088079,0.0032211602105837733,-0.011111606657505047,-0.038313027225914675,0.016089813910904582,-0.024712316941709833,0.00248910362669974,-0.01178241990327833,8.332081046778647,-37.92372077616859,0.013600710284204811,7,0.04389601945877075,0.04389601945877075,0.023319758474826813,0.06584399938583374,0.07133099436759949,0,0.15436216362855215,1.0,0.4115230143070221,1.0,0.4115230143070221,1.0,0.4115230143070221,0.15436216362855215 2200,2000-07-11,0.40877899527549744,0.40877899527549744,0.40877899527549744,0.40877899527549744,0.0,0.0,1.0,0.0,45.16090146732157,49.05655420388493,0.014912707295389072,0.009274692748490132,0.02991706458065352,0.07748312948605962,11.800007479722208,0.0,0.004341683356895998,-0.009877006709575642,-0.03672222814573828,0.016968214726586994,-0.02329961742765696,0.003545604008505676,-0.009406850912904718,24.995451175497344,-20.60165571592446,0.013422610718081325,7,0.04389601945877075,0.04389601945877075,0.023319758474826813,0.06584399938583374,0.07133099436759949,1,0.16778505239040675,-1.0000000000000404,0.40877899527549744,1.0,0.4115230143070221,1.0,0.4115230143070221,0.16778505239040675 2201,2000-07-12,0.4032920002937317,0.406035989522934,0.4005489945411682,0.406035989522934,70622.0,-0.013422888761854712,2.999283177478618,-100.0,45.16090146732157,48.78338155706001,0.017509980874787834,0.01305411952747687,0.03427669169912029,0.08157836157565374,12.578968880559316,0.008230000734329224,0.002281621136631662,-0.013855051994323742,-0.04058643729390449,0.012876333305257004,-0.027220744644114114,-0.0004893593445333688,0.11248302459716797,24.995451175497724,-21.237740084035845,0.013365692649790364,7,0.0493830144405365,0.0493830144405365,0.02880675345659256,0.07133099436759949,0.057612985372543335,2,0.1972788824077385,1.0,0.40877899527549744,-1.0000000000000404,0.40877899527549744,1.0,0.4115230143070221,0.1972788824077385 2202,2000-07-13,0.3978050053119659,0.3978050053119659,0.3978050053119659,0.3978050053119659,13669.0,-0.013605514063679491,1.0,-0.0,42.42383343823322,48.66618496397378,0.019451213799672296,0.019770809905155173,0.03819553598999609,0.08562755760534374,12.08179010545554,0.005486994981765803,-0.00012305596976336375,-0.019479197263717718,-0.04575779405127567,0.006799399523840233,-0.03261849565749669,-0.006339898869938743,0.11566549897193917,0.0,-46.89817767442811,0.013139298393778967,7,0.0548700094223023,0.0548700094223023,0.030178494751453455,0.07681798934936529,0.041152000427246094,3,0.21379316234846857,2.999283177478618,0.4032920002937317,1.0,0.40877899527549744,-1.0000000000000404,0.40877899527549744,0.21379316234846857 2203,2000-07-14,0.3978050053119659,0.3978050053119659,0.3978050053119659,0.3978050053119659,0.0,0.0,1.0,0.0,23.999071854778236,46.01873872747582,0.017411296741552285,0.021066959568272314,0.03624127480631184,0.0840875506452769,11.557743171554886,0.0,-0.002250870359803425,-0.019616347551345892,-0.045431148277198685,0.006198453174506902,-0.03252374791427226,-0.006708947188419523,0.11103887901306159,0.0,-41.55280560738267,0.01290740036292639,7,0.020576000213623047,0.0548700094223023,0.030178494751453455,0.07681798934936529,0.05761298537254339,4,0.21379316234846857,1.0,0.3978050053119659,2.999283177478618,0.4032920002937317,1.0,0.40877899527549744,0.21379316234846857 2204,2000-07-17,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.41701000928878784,25059.0,0.03448425437557856,1.0,-100.0,36.66651699844731,44.31505672817403,0.0012435100025603996,0.008201602168849131,0.02068811645847457,0.0690688931182446,11.924796237866243,0.019205003976821955,-0.0034036148930732812,-0.0061726897954940685,-0.03159161033132085,0.019246230740332715,-0.018882150063407432,0.006536770472419295,0.09287931485748291,71.42934732849903,33.99801305670235,0.01270946026791338,7,-0.004115507006645203,0.041152000427246094,0.016460485756397247,0.06309998035430908,0.027433991432189886,0,0.16666619593941978,1.0,0.3978050053119659,1.0,0.3978050053119659,2.999283177478618,0.4032920002937317,0.16666619593941978 2205,2000-07-18,0.40877899527549744,0.4115230143070221,0.40877899527549744,0.4115230143070221,15947.0,-0.0066679600803016825,1.0,0.5000950503223563,35.483495681804015,41.977461687634936,-0.0008307633879960363,0.009942833422250885,0.021527263592104107,0.07035169367035399,12.875471401078203,0.002744019031524658,-0.0032390163500047864,-0.00795645862817762,-0.03318924555338182,0.017276328297026577,-0.020572852090779747,0.004659934834424506,0.091359440934906,57.1413053430022,26.483347445008334,0.0126163934626021,7,-0.0013714879751205444,0.04389601945877075,0.019204504787921906,0.06584399938583374,0.030178010463714544,1,0.1744976997155292,1.0,0.4115230143070221,1.0,0.3978050053119659,1.0,0.3978050053119659,0.1744976997155292 2206,2000-07-19,0.406035989522934,0.406035989522934,0.406035989522934,0.406035989522934,31894.0,-0.006710241436732267,1.0,-0.0,34.3748239005112,39.51668089361886,0.0011756922585408058,0.012460389811358386,0.02282491708208506,0.07173410509011524,13.86165566760165,0.002743005752563421,-0.004343335037935048,-0.010150763392448359,-0.0358317045046706,0.015530177719773886,-0.02299123394855951,0.002689707163662791,0.0900091094515319,42.85853947701287,20.105556675366692,0.012840470556111124,7,0.0013715177774428766,0.04663902521133417,0.021947510540485327,0.06858700513839716,0.032921016216277965,2,0.18243210462007342,1.0,0.40877899527549744,1.0,0.4115230143070221,1.0,0.3978050053119659,0.18243210462007342 2207,2000-07-20,0.38408800959587097,0.41701000928878784,0.38408800959587097,0.41701000928878784,341719.0,-0.054054272265004144,1.0,-100.0,30.555364447357334,37.091609683155234,0.021034790251496127,0.03399032481624542,0.043838694278568346,0.09218005122942063,14.544002157060849,0.03292199969291687,-0.007761085219396557,-0.03072699308395388,-0.06011951232074536,-0.0013344738471623985,-0.04542325270234965,-0.01603073346555811,0.10802748563209497,0.0,-24.57228854047254,0.014696259618395748,7,0.016460999846458435,0.06584350764751434,0.04526723921298981,0.08504799008369446,0.07407400012016291,3,0.19999837055894876,1.0,0.406035989522934,1.0,0.40877899527549744,1.0,0.4115230143070221,0.19999837055894876 2208,2000-07-21,0.38408800959587097,0.41701000928878784,0.38408800959587097,0.4005489945411682,143522.0,0.0,-3.000003620964661,0.4999995473798271,26.47034673092449,35.58836177629988,0.018700424857780285,0.03354968822701587,0.04288523031141939,0.09066276849798816,15.26322349868858,0.03292199969291687,-0.010095372199729225,-0.0293552428483963,-0.061797248857546117,0.003086763160753514,-0.04557624585297121,-0.013134239843821394,0.10154583649416926,0.0,-22.84627176562323,0.01622100300457491,7,0.016460999846458435,0.06584350764751434,0.042523741722106934,0.08504799008369446,0.07407400012016291,4,0.1428552695541654,1.0,0.38408800959587097,1.0,0.406035989522934,1.0,0.40877899527549744,0.1428552695541654 2209,2000-07-24,0.4115230143070221,0.438957005739212,0.3895750045776367,0.3895750045776367,91125.0,0.07142895384841008,-3.4999069865965597,-1.333335143815664,37.50046167249282,34.73720179909669,-0.009280333261167006,0.004623117807629917,0.014795900423293595,0.06176699837467314,16.043683423886698,0.05486899614334101,-0.011913801807472979,-0.0008228391408920399,-0.03186708265567462,0.030221404373890537,-0.0163449608982833,0.01469928261649922,0.06801808159336797,50.00092336203728,28.007609164811267,0.015522121757391278,7,-5.066394805908203e-07,0.03840850293636322,0.013716988265514374,0.057612985372543335,0.027433991432189886,0,0.10666469395740474,-3.000003620964661,0.38408800959587097,1.0,0.38408800959587097,1.0,0.406035989522934,0.10666469395740474 2210,2000-07-25,0.406035989522934,0.406035989522934,0.406035989522934,0.406035989522934,9113.0,-0.013333457895004619,1.0,0.0,46.87502333794777,34.927659784721826,-0.004719643322251554,0.008378991281756343,0.01955134955531518,0.06570272395710125,16.866320373235627,0.005487024784088079,-0.013290435293010161,-0.004938113689422541,-0.034438150615413665,0.024561923236568584,-0.019688132152418103,0.009811904773573021,0.06777792119918491,40.00069523729876,16.705455628660832,0.014750018462995569,7,0.0054865181446074884,0.0438955277204513,0.017832264304161016,0.06310001015663141,0.010974019765853826,1,0.08107905965418993,-3.4999069865965597,0.4115230143070221,-3.000003620964661,0.38408800959587097,1.0,0.38408800959587097,0.08107905965418993 2211,2000-07-26,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.4224970042705536,63788.0,0.027027209530730456,1.0,-100.0,52.77774508889816,36.07809441257348,-0.015134701823278307,-0.004101775150555043,0.008046650208977157,0.053532101782958974,17.92484790491703,0.016461014747619573,-0.012713832684166537,0.006858955323696125,-0.020863244421053362,0.03458115506844561,-0.007002144548678646,0.020720055196070897,0.05142034736575618,60.00109717136193,34.47363552503231,0.01386109987237475,7,-0.005487501621246338,0.03292150795459747,0.00685824453830719,0.05212599039077759,-0.010974019765853826,2,0.052629423662647445,1.0,0.406035989522934,-3.4999069865965597,0.4115230143070221,-3.000003620964661,0.38408800959587097,0.052629423662647445 2212,2000-07-27,0.42798399925231934,0.438957005739212,0.41701000928878784,0.41701000928878784,45563.0,0.026315891031603034,-2.9998207622492608,-2.0,57.49992056592906,39.80041093603468,-0.023889885515074427,-0.01634598089474587,-0.0034299025844960473,0.04141317448343462,19.21196155839206,0.02194699645042414,-0.012530519571430587,0.018107295036315918,-0.00873791691170911,0.044952506984340945,0.004684689062303404,0.03152990101032843,0.03538581657870432,80.00144479001125,51.23708113601515,0.013422605974012528,7,-0.016461491584777832,0.02194751799106598,-0.004115745425224304,0.0301780104637146,-0.03840899467468262,3,0.025638824129085025,1.0,0.41701000928878784,1.0,0.406035989522934,-3.4999069865965597,0.4115230143070221,0.025638824129085025 2213,2000-07-28,0.438957005739212,0.438957005739212,0.4334709942340851,0.4334709942340851,36450.0,0.025638824129085025,1.0000000000000202,0.4999103811246304,62.790539048680536,42.70308005272726,-0.03175050382927208,-0.027428912946755757,-0.015053644478435546,0.029303616547196598,21.03112813521481,0.010973006486892645,-0.011595897863696414,0.028257301449775618,-0.0011079341809736576,0.057622537080524894,0.013574683634401008,0.04293991926515023,0.01965590171770254,100.0,65.8151842981612,0.014682617815374633,7,-0.027434498071670477,0.010974511504173334,-0.015088751912116949,0.019205003976821955,-0.02194699645042414,4,0.043751446555637674,-2.9998207622492608,0.42798399925231934,1.0,0.41701000928878784,1.0,0.406035989522934,0.043751446555637674 2214,2000-07-31,0.42798399925231934,0.438957005739212,0.42798399925231934,0.438957005739212,77456.0,-0.02499790718321926,1.0000000000000102,-2.0001792698826697,57.447087339259305,45.14347912577785,-0.02033544000034293,-0.0173452040929285,-0.0052260760696803965,0.039064725592541094,20.318050565259725,0.010973006486892645,-0.010026386335552084,0.017284294962882973,-0.012080940667866302,0.04664953059363225,0.0026016771475083633,0.031966912778257583,0.02615741433293256,66.66868843050177,30.02762189158848,0.014682617815374633,7,-0.016461491584777832,0.02194751799106598,-0.004115745425224304,0.024691015481948853,-0.027435004711151123,0,0.07051200632835575,1.0000000000000202,0.438957005739212,-2.9998207622492608,0.42798399925231934,1.0,0.41701000928878784,0.07051200632835575 2215,2000-08-01,0.4197529852390289,0.4334709942340851,0.4197529852390289,0.42798399925231934,43284.0,-0.019232060141663898,-2.3332488495113504,0.7501147496014408,56.250038190095,47.57405849128716,-0.01160438720303919,-0.011200953342210385,0.001740238311658704,0.04602367579715477,19.415322883548814,0.013718008995056208,-0.007103240616402551,0.010013481974601668,-0.01658708447324503,0.036614048422448364,-0.0032868012493216803,0.023313765198525016,0.030185224106860142,12.498183778528036,-24.557805287599678,0.01330028322392336,8,-0.008230477571487371,0.03017853200435644,0.004115268588066157,0.02743500471115118,0.013718008995056208,1,0.045750765749164035,1.0000000000000102,0.42798399925231934,1.0000000000000202,0.438957005739212,-2.9998207622492608,0.42798399925231934,0.045750765749164035 2216,2000-08-02,0.438957005739212,0.438957005739212,0.42798399925231934,0.42798399925231934,177694.0,0.045750765749164035,1.0000000000000102,-1.3331293652488918,64.15090781790846,51.306896643570624,-0.028661531199681012,-0.029770664548727566,-0.017823847545982707,0.02564634768762536,19.180889175592316,0.019204020500183105,-0.005424330055728399,0.027845802903175287,-0.0017973501638081646,0.05748895597015874,0.01302422636968359,0.042667379436666986,0.007030191621675952,100.0,55.850154277464895,0.014821576533491712,8,-0.027434498071670477,0.010974511504173334,-0.015088751912116949,0.008230984210968073,-0.03566500544548029,2,-0.049998054851556506,-2.3332488495113504,0.4197529852390289,1.0000000000000102,0.42798399925231934,1.0000000000000202,0.438957005739212,-0.049998054851556506 2217,2000-08-03,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,70622.0,0.0,1.0,0.0,64.15090781790845,55.493625653235505,-0.022417276461406954,-0.02910207639264445,-0.019075784188342937,0.024461128427692935,18.933786378752448,0.0,-0.0032237843498612584,0.0264741033315658,-0.005681739042278311,0.058629945705409914,0.010396182144643717,0.042552024518487885,0.0033162403557749354,100.0,48.18907994072419,0.016077921186922063,8,-0.024691000580787603,0.010974511504173334,-0.015088751912116949,0.008230984210968073,-0.04389500617980946,3,-0.07499827041338214,1.0000000000000102,0.438957005739212,-2.3332488495113504,0.4197529852390289,1.0000000000000102,0.42798399925231934,-0.07499827041338214 2218,2000-08-04,0.4718790054321289,0.4828529953956604,0.4499309957027435,0.4554179906845093,116184.0,0.07500051089850057,-1.399999565484707,100.0,68.33323948899678,58.91948985506928,-0.046462540977167066,-0.06036548368748307,-0.052185418026417074,-0.009466683283028798,19.1264204566019,0.04389598965644842,0.0003969334603058927,0.056378303468227364,0.014686893699839554,0.09806971323661517,0.03553259858403346,0.07722400835242127,-0.08779099583625793,82.60857654968511,31.904523877698253,0.02084570488419392,8,-0.027434512972831726,-0.02194748818874359,-0.04663900285959244,-0.024691015481948853,-0.07681700587272638,4,-0.17441759414390834,1.0,0.438957005739212,1.0000000000000102,0.438957005739212,-2.3332488495113504,0.4197529852390289,-0.17441759414390834 2219,2000-08-07,0.4718790054321289,0.4828529953956604,0.4718790054321289,0.4828529953956604,75178.0,0.0,1.0,-0.6666654596806315,69.49166647794425,61.43245020395777,-0.04134897450377473,-0.05838946424914482,-0.05220003146988822,-0.010482706503092798,19.562089702310644,0.010973989963531494,0.006820793618659504,0.05322330296039579,0.004685578017893655,0.10176102790289793,0.02895444048914475,0.07749216543164683,-0.08581569612026213,82.60857654968511,31.367213456826747,0.024268862471251068,8,-0.021947503089904785,-0.02194748818874359,-0.050754256546497345,-0.03566500544548035,-0.04938200116157532,0,-0.11627768031996699,-1.399999565484707,0.4718790054321289,1.0,0.438957005739212,1.0000000000000102,0.438957005739212,-0.11627768031996699 2220,2000-08-08,0.4773660004138946,0.4773660004138946,0.4663920104503632,0.4663920104503632,170859.0,0.011627970133447407,1.0,-0.9999999999999899,71.6666214041167,63.53121423898206,-0.03984374310794131,-0.06163467457277666,-0.05732863298275587,-0.01696413296518312,19.913023839008794,0.010973989963531383,0.014387896912072484,0.055280947685241666,0.0004036359069696238,0.11015825946351371,0.027842291796105645,0.08271960357437769,-0.08936689738035197,89.99982619067525,36.14082298221653,0.02743865588913601,8,-0.027434498071670477,-0.04389549791812891,-0.02469098567962641,-0.02469098567962641,-0.08230400085449208,1,-0.16091846886062922,1.0,0.4718790054321289,-1.399999565484707,0.4718790054321289,1.0,0.438957005739212,-0.16091846886062922 2221,2000-08-09,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,109350.0,0.011494314586728782,1.0,0.0,83.33342385854252,66.40160349371688,-0.03912289336814789,-0.06414425469302543,-0.06269563468642458,-0.023467561692185113,20.699902426083344,0.005486994981765803,0.01961128251409494,0.056789892911911,-0.0036084049764871784,0.11718819080030918,0.026590743967711883,0.08698904185611012,-0.09295681451487542,100.0,37.703587936935435,0.03019914894419909,8,-0.031550005078315735,-0.049382492899894714,-0.030177980661392212,-0.030177980661392212,-0.06584298610687256,2,-0.10227129505764088,1.0,0.4773660004138946,1.0,0.4718790054321289,-1.399999565484707,0.4718790054321289,-0.10227129505764088 2222,2000-08-10,0.4828529953956604,0.4828529953956604,0.4663920104503632,0.4663920104503632,34172.0,0.0,-1.0000000000000067,100.0,83.33342385854252,68.68414625036822,-0.03410804816968338,-0.06055043393180887,-0.060981194349711054,-0.024932373273977904,21.33356443554288,0.016460984945297186,0.02439024842702664,0.05253749340772629,-0.011358305305057992,0.11643329212051057,0.020589594051334148,0.08448539276411843,-0.09109767822457793,100.0,28.59153231254878,0.03194789935639213,8,-0.031550005078315735,-0.049382492899894714,-0.030177980661392212,-0.030177980661392212,-0.07681700587272638,3,-0.16477270693274804,1.0,0.4828529953956604,1.0,0.4773660004138946,1.0,0.4718790054321289,-0.16477270693274804 2223,2000-08-11,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.0,0.0,1.0,0.0,79.54550448409736,71.139525933128,-0.030426230391435438,-0.05676239863100385,-0.0601158534844255,-0.025930183903578985,22.00147032737683,0.0,0.028149451349131716,0.048285093903541576,-0.017783921019088655,0.11435410882617181,0.015250586442226433,0.08131960136485672,-0.08927572466008638,100.0,24.81439620727842,0.033034507461315116,8,-0.031550005078315735,-0.049382492899894714,-0.030177980661392212,-0.030177980661392212,-0.07681700587272638,4,-0.18181723355432433,-1.0000000000000067,0.4828529953956604,1.0,0.4828529953956604,1.0,0.4773660004138946,-0.18181723355432433 2224,2000-08-14,0.4801099896430969,0.4828529953956604,0.4663920104503632,0.4663920104503632,66066.0,-0.005680829939381016,-1.3999139689636633,100.0,81.39578829669222,73.93349816719434,-0.02180454899012335,-0.05124492258034791,-0.05652153937899507,-0.02421106919583854,21.77655970836038,0.016460984945297186,0.030725001355044523,0.04211273938417437,-0.026008053159214173,0.11023353192756291,0.008052343112480098,0.07617313565586864,-0.08474720441432115,83.33632062917876,3.5472167700806096,0.034060396271694264,8,-0.024691492319107056,-0.04663948714733124,-0.027434974908828735,-0.027434974908828735,-0.06309998035430908,0,-0.17714272128958863,1.0,0.4828529953956604,-1.0000000000000067,0.4828529953956604,1.0,0.4828529953956604,-0.17714272128958863 2225,2000-08-15,0.4801099896430969,0.4801099896430969,0.4801099896430969,0.4801099896430969,0.0,0.0,1.0,0.0,79.48761658371689,75.63757691895084,-0.013793020744441609,-0.04809272181369789,-0.05565267889205583,-0.02524535498477376,21.673689333180068,0.0,0.03190287295991162,0.03854618966579437,-0.030595118188104897,0.10768749751969364,0.003975535738844738,0.07311684359274401,-0.08299740021098345,83.33632062917876,1.001033544391376,0.03457065392694965,8,-0.019204989075660706,-0.04663948714733124,-0.027434974908828735,-0.027434974908828735,-0.05212599039077759,1,-0.11999955555053443,-1.3999139689636633,0.4801099896430969,1.0,0.4828529953956604,-1.0000000000000067,0.4828529953956604,-0.11999955555053443 2226,2000-08-16,0.4801099896430969,0.4801099896430969,0.4801099896430969,0.4801099896430969,11391.0,0.0,1.0,0.0,77.1432863486057,77.08117453347276,-0.008204348627209701,-0.04454246167192316,-0.05476590438406248,-0.02677201305599619,21.702684058151018,0.0,0.03488191694603465,0.0348424896597862,-0.03422148936375735,0.10390646868332976,0.0003105001480144254,0.06937447917155798,-0.08128259209171251,83.33632062917876,0.6766615687577513,0.03453198951177179,8,-0.013717994093894958,-0.04663948714733124,-0.027434974908828735,-0.027434974908828735,-0.05212599039077759,2,-0.17714272128958863,1.0,0.4801099896430969,-1.3999139689636633,0.4801099896430969,1.0,0.4828529953956604,-0.17714272128958863 2227,2000-08-17,0.460904985666275,0.4801099896430969,0.460904985666275,0.4801099896430969,104794.0,-0.04000125885965933,1.0,-100.0,60.52640305444243,76.21374826296673,0.01613852142918165,-0.020329766750095457,-0.03514432446833915,-0.009220842245886485,22.422915064827137,0.0192050039768219,0.03860297747704944,0.0117966368794441,-0.051220931626604904,0.0748142053854931,-0.019712147373580402,0.0433054211324686,-0.0603970761580051,0.0,-77.14224590129065,0.0315087842530245,8,0.010974004864692688,-0.02743448317050934,-0.008229970932006836,-0.008229970932006836,-0.04389497637748718,3,-0.0952364972013342,1.0,0.4801099896430969,1.0,0.4801099896430969,-1.3999139689636633,0.4801099896430969,-0.0952364972013342 2228,2000-08-18,0.438957005739212,0.4554179906845093,0.3978050053119659,0.4554179906845093,949978.0,-0.047619315498042325,5.999943875047758,0.8571195801450341,54.761473079319444,74.57706010756397,0.036794767345181,0.0062606112673078695,-0.013468424578870708,0.01141076004963032,23.763216259036607,0.06309998035430914,0.03913464484816037,-0.012894792854785952,-0.06831308954316045,0.04252350383358855,-0.040603941198973204,0.014814355489401299,0.04389598965644842,48.38679948432526,-28.83769561857678,0.02770914834418724,8,0.0013719946146011908,-0.005486503243446295,0.013718008995056208,0.013718008995056208,-0.02194699645042414,4,-0.07499827041338214,1.0,0.460904985666275,1.0,0.4801099896430969,1.0,0.4801099896430969,-0.07499827041338214 2229,2000-08-21,0.4554179906845093,0.460904985666275,0.438957005739212,0.438957005739212,50119.0,0.037500221502506204,-1.6666666666666554,-1.0,64.4443044333546,73.77458044414597,0.019839574869931986,-0.007107674582752799,-0.030015821179492364,-0.006766118837179813,24.29487288152551,0.021947979927063044,0.04026104518902912,0.0013714432716369629,-0.05069755866687431,0.05344044521014829,-0.024663057697618673,0.0274059442408926,0.025734044909477227,69.99938805741544,-14.775873570697797,0.026034500969255657,8,-0.015088990330696106,-0.02194748818874359,-0.01988998055458069,-0.002742975950241089,-0.005486994981765803,0,-0.10843225821481572,5.999943875047758,0.438957005739212,1.0,0.460904985666275,1.0,0.4801099896430969,-0.10843225821481572 2230,2000-08-22,0.438957005739212,0.4526750147342682,0.438957005739212,0.4526750147342682,61509.0,-0.03614478409286348,1.000000000000008,-0.8333650167741193,50.0,70.07086668208568,0.03383767379060487,0.012591711912874004,-0.013657449987857062,0.008435316397439108,24.85526088852588,0.016460984945297297,0.03736118319816217,-0.01673559248447426,-0.06430072900323064,0.030829544034282175,-0.04051816074385245,0.00704697577490393,0.04052808924913409,49.99940254126354,-31.493031135744594,0.023782568259378207,8,0.0013719946146011908,-0.005486503243446295,-0.00891574472188944,0.013718008995056208,0.016460984945297297,1,-0.049998054851556506,-1.6666666666666554,0.4554179906845093,5.999943875047758,0.438957005739212,1.0,0.460904985666275,-0.049998054851556506 2231,2000-08-23,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,4556.0,0.0,1.0,-0.0,50.0,66.3671529200254,0.030124081867116015,0.015094112831211925,-0.013762179414830433,0.007162979489328647,24.897439127112385,0.0,0.034094766873776106,-0.017832942306995447,-0.062569020632326,0.026903136018335105,-0.040200981469660724,0.004535096855669829,0.038894487455606475,49.99940254126354,-27.947711546374258,0.022368039162665266,8,0.0013719946146011908,-0.005486503243446295,-0.00891574472188944,0.013718008995056208,0.005486994981765803,2,-0.02499790718321926,1.000000000000008,0.438957005739212,-1.6666666666666554,0.4554179906845093,5.999943875047758,0.438957005739212,-0.02499790718321926 2232,2000-08-24,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,0.0,0.0,1.0,0.0,31.249989391708695,61.000984576426674,0.025974072079091415,0.01682074120289584,-0.012630841995899755,0.005877725565632208,24.450856314345078,0.0,0.029653431156315413,-0.018381592631340093,-0.06188226448461148,0.02511907922193124,-0.04013192855797576,0.003368743295295573,0.0372935576979494,65.21713667132038,-11.638829100247577,0.02175033592663567,8,0.0013719946146011908,-0.005486503243446295,-0.00891574472188944,0.013718008995056208,-0.005486011505126898,3,-0.02499790718321926,1.0,0.438957005739212,1.000000000000008,0.438957005739212,-1.6666666666666554,0.4554179906845093,-0.02499790718321926 2233,2000-08-25,0.4581620097160339,0.4581620097160339,0.4471879899501801,0.4581620097160339,43284.0,0.043751446555637674,1.0,0.0,43.590006411859754,56.80034214477861,0.0032389346090699878,-0.0009188085481641184,-0.03045801900285955,-0.014557718485313453,23.665743249919185,0.0192050039768219,0.02322245536077866,-0.00013683885335930013,-0.04276822979625933,0.04249455208954078,-0.021452534324809314,0.021178856618090713,0.016519642558623593,87.50237625805869,10.904225670515089,0.02131569547145003,8,-0.019204512238502447,-0.024691507220268194,-0.03292174637317652,-0.008230492472648565,-0.024006009101867565,4,-0.08981975710459233,1.0,0.438957005739212,1.0,0.438957005739212,1.000000000000008,0.438957005739212,-0.08981975710459233 2234,2000-08-28,0.4581620097160339,0.4581620097160339,0.4581620097160339,0.4581620097160339,9113.0,0.0,1.0,0.0,40.54083413067523,52.47292187221842,-0.0002255081192891195,0.001536764403383739,-0.029405562848210387,-0.015012144294157148,23.13241834795981,0.0,0.01639120639219721,-0.0016457393765449968,-0.04182510463620298,0.03853362588311299,-0.021735422006374017,0.018443943253284023,0.014982109619369743,100.0,24.06033711967423,0.020089682629829003,8,-0.019204512238502447,-0.02194800972938532,-0.03292174637317652,-0.008230492472648565,-0.024691015481948797,0,-0.08981975710459233,1.0,0.4581620097160339,1.0,0.438957005739212,1.0,0.438957005739212,-0.08981975710459233 2235,2000-08-29,0.438957005739212,0.460904985666275,0.438957005739212,0.460904985666275,50119.0,-0.04191749549187862,1.000000000000005,-100.0,30.952545372204554,47.34061731928496,0.01400033346564411,0.02345690042247406,-0.010057125380807053,0.00419161273816504,23.240802713021676,0.021947979927063044,0.01036593276594644,-0.02181094437837605,-0.05874685269772678,0.015124963940974678,-0.040278898538051444,-0.003342990218700659,0.0326803313157229,0.0,-69.88492555047375,0.01846795415967538,8,4.917383194524838e-07,0.0013719946146011908,-0.008229993283748571,0.010974511504173334,-0.03703701496124262,1,0.025000147668337247,1.0,0.4581620097160339,1.0,0.4581620097160339,1.0,0.438957005739212,0.025000147668337247 2236,2000-08-30,0.41701000928878784,0.4581620097160339,0.41701000928878784,0.4581620097160339,123019.0,-0.049998054851556506,1.0000000000000027,1.8749789531428995,26.00036325493808,43.504390674895596,0.029117304569813984,0.04603565071821153,0.012135014454400461,0.025440260425035555,23.400663466914235,0.04115200042724604,0.003359100921001723,-0.042660591006279,-0.08343002704093605,-0.0018911549716219556,-0.06304530902360755,-0.02227587298895045,0.05315068113128768,0.0,-63.3460574819263,0.02038471801732853,8,0.012344986200332642,0.02331899106502533,0.013717003166675568,0.03292150795459747,0.01646098494529724,2,0.092103260210052,1.000000000000005,0.438957005739212,1.0,0.4581620097160339,1.0,0.4581620097160339,0.092103260210052 2237,2000-08-31,0.406035989522934,0.4197529852390289,0.406035989522934,0.4197529852390289,494353.0,-0.026315962498286494,1.0,0.333325125721302,24.074406740621484,40.094716637262486,0.03519028824264703,0.057357606880782674,0.023408602173408177,0.035820251593005115,23.674859402332064,0.01371699571609486,-0.0037965631997440297,-0.0519885599613189,-0.09852915153038216,-0.005447968392255698,-0.0752588557458505,-0.0287182641767873,0.06267758719497929,0.0,-56.284348065224876,0.023270295784531606,8,0.027434498071670477,0.034293010830879156,0.024691022932529394,0.0438955277204513,0.00411501526832575,3,0.09459262772044097,1.0000000000000027,0.41701000928878784,1.000000000000005,0.438957005739212,1.0,0.4581620097160339,0.09459262772044097 2238,2000-09-01,0.3895750045776367,0.4334709942340851,0.3895750045776367,0.406035989522934,729000.0,-0.04054070419875311,-4.3333369542979945,1.2000430186023003,22.034137344021417,35.382475849558794,0.04907002134557992,0.07097537643686136,0.03998405343086181,0.0514102340905202,22.812909106495837,0.043895989656448364,-0.01130346948044314,-0.06433434486389161,-0.11947688450830696,-0.009191805219476268,-0.09190561468609931,-0.03676307504168391,0.07772040071215763,0.0,-50.67876196446078,0.027571269822207683,9,0.03566499054431915,0.04663899540901184,0.04115200787782669,0.060356512665748596,0.005486994981765803,4,0.11267660691947845,1.0,0.406035989522934,1.0000000000000027,0.41701000928878784,1.000000000000005,0.438957005739212,0.11267660691947845 2239,2000-09-05,0.41701000928878784,0.41701000928878784,0.3978050053119659,0.3978050053119659,75178.0,0.07042290801201467,1.0000000000000058,-1.1666983501074515,33.33351175707503,33.530643822567136,0.017448827149530777,0.041338399677198046,0.01227711498580314,0.0236053646922203,21.90437794562025,0.027435004711151123,-0.015364190752785833,-0.034155890345573425,-0.09096850181237415,0.02265672112122724,-0.06256219607897379,-0.005749584612173064,0.04717657997252023,38.46209446916714,-7.751693786750906,0.028406305733400344,9,0.00822998583316803,0.019203990697860718,0.013717003166675568,0.03292150795459747,-0.024691998958587646,1,0.0411164982697203,-4.3333369542979945,0.3895750045776367,1.0,0.406035989522934,1.0000000000000027,0.41701000928878784,0.0411164982697203 2240,2000-09-06,0.4005489945411682,0.438957005739212,0.3978050053119659,0.4128940105438232,136688.0,-0.03947390801408812,-3.6152653181277037,-0.6428020539622834,30.66683467887944,31.382514342442626,0.031166173225010474,0.054546005484408355,0.02826931088545176,0.039246592680105885,20.881232354556428,0.041152000427246094,-0.01778077111913018,-0.04677605479955671,-0.10644536999194709,0.012893260392833672,-0.0766107123957519,-0.01694139720336152,0.06065313133279299,16.00010080829132,-24.46381712077256,0.029834657596195194,9,0.02469100058078766,0.03566500544548035,0.030178017914295197,0.0493825227022171,-0.027435004711151123,2,0.08219219157104418,1.0000000000000058,0.41701000928878784,-4.3333369542979945,0.3895750045776367,1.0,0.406035989522934,0.08219219157104418 2241,2000-09-07,0.4334709942340851,0.4334709942340851,0.4334709942340851,0.4334709942340851,18225.0,0.08219219157104418,1.0,-0.0,43.750229138983286,32.77142986991758,-0.002923267090278625,0.018693148795669356,-0.0047486171716943915,0.005687923412499796,19.651167959365885,0.03292199969291687,-0.022434690951495417,-0.011384955048561074,-0.06891261406913685,0.0461427039720147,-0.04014878455884896,0.017378874461726812,0.024866046788023122,88.8906658780859,41.51931184367197,0.02876382951028789,9,-0.008230999112129211,0.0027430057525634766,-0.0027439817786216736,0.016460523009300232,-0.03703799843788147,3,-0.07278688511065035,-3.6152653181277037,0.4005489945411682,1.0000000000000058,0.41701000928878784,-4.3333369542979945,0.3895750045776367,-0.07278688511065035 2242,2000-09-08,0.4032920002937317,0.42798399925231934,0.4032920002937317,0.42798399925231934,84291.0,-0.06962171481318535,1.0,-100.0,42.168800215372585,32.6135180703079,0.024210621539797028,0.0449085007685206,0.02498178802306633,0.03539874194089809,19.554151900390476,0.030178993940353394,-0.024649922409570313,-0.037585899233818054,-0.09505367257175867,0.019881874104122566,-0.06631978590278836,-0.008852012564847744,0.052294559270597674,27.77731844283446,-18.661485186727813,0.02873388666897031,9,0.021947994828224182,0.03292199969291687,0.02743501216173172,0.046639516949653625,-0.008230000734329168,4,0.07483162055873405,1.0,0.4334709942340851,-3.6152653181277037,0.4005489945411682,1.0000000000000058,0.41701000928878784,0.07483162055873405 2243,2000-09-11,0.3950619995594025,0.3950619995594025,0.3950619995594025,0.3950619995594025,4556.0,-0.020407051784649743,1.0,-0.0,36.25023032708007,32.13678431435288,0.025198486690354904,0.04872220563478119,0.03301209637863817,0.04319556886615855,19.52200838079011,0.008230000734329168,-0.027297473423136487,-0.04142635017633434,-0.09880581411369105,0.015953113761022375,-0.07011608214501269,-0.01273661820765598,0.05788409780545911,0.0,-41.66332035798416,0.028689731968678345,9,0.03017799556255335,0.04115200042724604,0.037036761641502325,0.054869517683982794,0.0,0,0.038194018277347475,1.0,0.4032920002937317,1.0,0.4334709942340851,-3.6152653181277037,0.4005489945411682,0.038194018277347475 2244,2000-09-12,0.3950619995594025,0.4224970042705536,0.3950619995594025,0.4224970042705536,9113.0,0.0,-1.000000000000004,-100.0,39.18943517119612,33.05199429201861,0.017105262077076522,0.04429495817914536,0.03263139746432536,0.042407550255515736,19.90872307747108,0.027435004711151068,-0.028138187132592862,-0.037173950672149625,-0.09353846111532343,0.019190559771024185,-0.06535620589373653,-0.00899169545056272,0.055349254093970124,0.0,-38.93135182393313,0.0281822552215869,9,0.028806507587432806,0.04115200042724604,0.052126005291938726,0.054869517683982794,-0.02194800972938543,1,0.0,1.0,0.3950619995594025,1.0,0.4032920002937317,1.0,0.4334709942340851,0.0 2245,2000-09-13,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,13669.0,0.06944480800924491,1.0,-0.0,46.42878850148344,35.32181931941254,-0.014427321553432182,0.01298834629189033,0.004772894886317769,0.014336060027150155,20.3163363168892,0.027435004711151068,-0.031235571246169436,-0.006858296692371368,-0.05862195249102048,0.04490535910627774,-0.03274012459169595,0.019023531206953215,0.025480799419789646,71.42859359772558,32.497014256897764,0.025881827899324562,9,-0.008230999112129211,0.01371699571609497,0.02743450552225113,0.027434512972831726,-0.012345999479293823,2,-0.071430077930275,-1.000000000000004,0.3950619995594025,1.0,0.3950619995594025,1.0,0.4032920002937317,-0.071430077930275 2246,2000-09-14,0.3950619995594025,0.4224970042705536,0.3950619995594025,0.41701000928878784,296156.0,-0.06493538281654321,-1.4999993210700555,-100.0,41.48955545386049,37.25683584310577,0.01069124944048444,0.035547623131017614,0.03234128782151485,0.041143808086087474,21.001232991012017,0.027435004711151068,-0.03509516561748416,-0.030040901899337724,-0.07808878450795115,0.0180069807092757,-0.054064843203644464,-0.006016960595030985,0.05057969216643243,0.0,-34.135759834250585,0.024023941304306726,9,0.019204005599021856,0.04115200042724604,0.04663900285959238,0.054869517683982794,0.03840899467468256,3,-0.05555586149481151,1.0,0.4224970042705536,-1.000000000000004,0.3950619995594025,1.0,0.3950619995594025,-0.05555586149481151 2247,2000-09-15,0.41701000928878784,0.4499309957027435,0.3964329957962036,0.4142659902572632,97959.0,0.05555586149481129,-1.7856281608223268,-0.12502359281583514,42.1053450058088,39.48697002774881,-0.010657099400350534,0.010690613444928776,0.010784454283034761,0.018602188136158493,22.296404807665283,0.05486899614334095,-0.035818186075349756,-0.005898143351078022,-0.05097868550112389,0.039182398798967844,-0.028438414426100955,0.01664212772394491,-0.027435004711151123,40.00074955271254,12.094374170829905,0.022540271075022923,9,0.005486488342285156,0.019203990697860718,0.025376737117767334,0.03292150795459747,-0.02194800972938532,4,-0.049344171684699845,-1.4999993210700555,0.3950619995594025,1.0,0.4224970042705536,-1.000000000000004,0.3950619995594025,-0.049344171684699845 2248,2000-09-18,0.406035989522934,0.438957005739212,0.406035989522934,0.438957005739212,11391.0,-0.026315962498286494,1.0,-11.997371679301391,40.40411311155531,40.27259240046884,0.003237974032222257,0.02010247987379804,0.022030196376987055,0.028912757843687464,21.996474994378843,0.032921016216277965,-0.03390864571747104,-0.015226112306117978,-0.06024336541874281,0.029791140806506855,-0.037734738862430395,0.007282514250194438,-0.01525386512279514,20.000347618649347,1.16320944490122,0.022508626556312427,9,0.016460508108138983,0.030178010463714544,0.03635075688362116,0.0438955277204513,0.005487024784088079,0,-0.02702713613250196,-1.7856281608223268,0.41701000928878784,-1.4999993210700555,0.3950619995594025,1.0,0.4224970042705536,-0.02702713613250196 2249,2000-09-19,0.406035989522934,0.406035989522934,0.406035989522934,0.406035989522934,0.0,0.0,1.0,-0.0,43.47843130864947,41.69610313710995,0.001695952850346849,0.017089397726748223,0.022395982499899547,0.028505407779931602,21.916140584615107,0.0,-0.030424937071848512,-0.012757012248039212,-0.05523154398572683,0.029717519489648403,-0.03399427811688299,0.008480253620804568,-0.014070887696743029,20.000347618649347,-1.1691830049016012,0.021237265868843808,9,0.016460508108138983,0.030178010463714544,0.03635075688362116,0.0438955277204513,0.0,1,-0.02702713613250196,1.0,0.406035989522934,-1.7856281608223268,0.41701000928878784,-1.4999993210700555,0.3950619995594025,-0.02702713613250196 2250,2000-09-20,0.41701000928878784,0.41701000928878784,0.4115230143070221,0.4115230143070221,38728.0,0.027027209530730456,1.0,100.0,50.0,42.39052212166737,-0.0074846019975563505,0.004623931424611483,0.011922809642890997,0.01665804537626514,21.678739459603726,0.010974019765853826,-0.024327977066140094,-0.000685642659664143,-0.04208718405887657,0.040715898739548284,-0.021386413359270384,0.0200151280399421,-0.023885589585065814,40.00074955271254,15.486134739745527,0.020700770699606224,9,0.005486488342285156,0.01783248782157898,0.027434490621089935,0.03292150795459747,-0.002744019031524658,2,-0.10526370705977917,1.0,0.406035989522934,1.0,0.406035989522934,-1.7856281608223268,0.41701000928878784,-0.10526370705977917 2251,2000-09-21,0.42798399925231934,0.4499309957027435,0.41701000928878784,0.4444440007209778,38728.0,0.026315891031603034,1.4000143395341011,-2.999820762249271,54.54545566765308,43.76570606080964,-0.021589098325474176,-0.007604147351358281,0.001764400999952842,0.005216106779762142,21.272482542506012,0.03292098641395563,-0.021471515254200768,0.010836997628211997,-0.029659138185511746,0.05133313344193574,-0.009411070278649847,0.03108506553507384,-0.033723448028616876,58.97604305064641,30.06502466249663,0.02024806790686186,9,-0.005487501621246338,0.006858497858047485,0.019203752279281616,0.02194751799106598,-0.026064008474349976,3,-0.041667432642840674,1.0,0.41701000928878784,1.0,0.406035989522934,1.0,0.406035989522934,-0.041667432642840674 2252,2000-09-22,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,0.0,1.0,-0.0,58.53658181166892,46.241967336875064,-0.01980042346590405,-0.008926008681541087,0.002773687151900406,0.004568183634161893,20.844270996796823,0.0,-0.016150457237276705,0.011385647952556588,-0.02815232771583176,0.050923623620944936,-0.008383339881637586,0.03115463578675076,-0.03261003913903604,50.001154207561825,16.712943613592884,0.019768987834194163,9,-0.005487501621246338,0.006858497858047485,0.02194724977016449,0.02194751799106598,-0.013718008995056152,4,0.012820561028803468,1.4000143395341011,0.42798399925231934,1.0,0.41701000928878784,1.0,0.406035989522934,0.012820561028803468 2253,2000-09-25,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.41701000928878784,145800.0,-0.025641122057606935,1.0,0.0,50.0,47.44314120674217,-0.006018623219464558,-0.0012575751736645935,0.01465025383928198,0.01464863606224276,21.18268094929403,0.010973989963531494,-0.016709711482068623,0.002469258010387443,-0.03190760729534142,0.03684612331611631,-0.014719174642477018,0.019657690663251903,-0.020544908463715317,25.000611051062076,-7.317820970894946,0.01718843265286444,9,0.005486488342285156,0.00822998583316803,0.03566473722457886,0.03292150795459747,0.0,0,-0.052631853529889416,1.0,0.42798399925231934,1.4000143395341011,0.42798399925231934,1.0,0.41701000928878784,-0.052631853529889416 2254,2000-09-26,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.0,0.0,1.0,0.0,54.28571738939492,48.316133305399,-0.0028808416869053333,-0.004741768007640479,0.015129199648334257,0.013746027157252816,21.539378996129628,0.0,-0.014510185893378269,0.0045268580317497364,-0.023125155560715427,0.0321788716242149,-0.009299148764482845,0.018352864827982318,-0.019475590566161882,14.286080086408795,-19.26634494375881,0.013826006796232585,9,0.005486488342285156,0.00822998583316803,0.019889742136001587,0.03292150795459747,-0.02057701349258423,1,-0.013157945515801517,1.0,0.41701000928878784,1.0,0.42798399925231934,1.4000143395341011,0.42798399925231934,-0.013157945515801517 2255,2000-09-27,0.4499309957027435,0.460904985666275,0.42798399925231934,0.438957005739212,143522.0,0.07894531469425048,-1.0000597494867043,100.0,54.285476187815874,49.737902275838486,-0.03520304876020597,-0.038787091068225255,-0.016831959924071493,-0.01989529769559223,21.691493956801583,0.04389497637748718,-0.009089980465567471,0.03689914494752877,0.0067156169393048915,0.06708267295575265,0.021807380943416832,0.05199090895164071,-0.05134864544051515,74.99943986947927,46.44563742494559,0.015091764004111935,9,-0.021262004971504156,-0.024691000580787603,-0.013031244277954046,5.215406418401791e-07,-0.05349799990653986,2,-0.09755941821978775,1.0,0.41701000928878784,1.0,0.41701000928878784,1.0,0.42798399925231934,-0.09755941821978775 2256,2000-09-28,0.4554179906845093,0.4554179906845093,0.438957005739212,0.438957005739212,47841.0,0.01219519222763421,1.0000000000000067,1.500000000000005,65.57375589494754,52.34550348574279,-0.03489809876918437,-0.04347827541192495,-0.021187150349951223,-0.025815202531471182,21.18061013308452,0.016460984945297297,-0.004127560551931642,0.04046574085950849,0.004822875077735156,0.07610860664128183,0.022644307968621824,0.05828717375039516,-0.05434273500611908,87.4997199347397,56.416759805663936,0.017821432890886654,9,-0.021947503089904785,-0.030177995562553406,-0.01851823925971985,-0.005486473441123962,-0.054868996143341064,3,-0.09036094592001775,-1.0000597494867043,0.4499309957027435,1.0,0.41701000928878784,1.0,0.41701000928878784,-0.09036094592001775 2257,2000-09-29,0.4444440007209778,0.4828529953956604,0.4444440007209778,0.4554179906845093,410063.0,-0.024096522728575542,-6.000005431446992,-0.6666666666666644,64.51591991204518,55.02459313024167,-0.0219294709546477,-0.031072417686720533,-0.008477981949377877,-0.014948085508368347,20.588610088891706,0.03840899467468262,-0.0029242555834461115,0.02757135033607483,-0.01012821225340177,0.06527091292555143,0.00872156904133653,0.04642113163081313,-0.04097555584307222,41.66577649996107,6.376283731625733,0.01884978129473829,9,4.917383193969727e-07,-0.008230000734329224,-0.0075442492961883545,0.005487516522407532,-0.0109730064868927,4,-0.09567911789567618,1.0000000000000067,0.4554179906845093,-1.0000597494867043,0.4499309957027435,1.0,0.41701000928878784,-0.09567911789567618 2258,2000-10-02,0.4334709942340851,0.4554179906845093,0.4334709942340851,0.4444440007209778,88847.0,-0.024689289244746893,-3.0001792538152543,0.9999103811246354,60.606175320968816,56.92767579827715,-0.007437703613456859,-0.01754158427541591,0.004138471300983437,-0.004146844454516185,19.393007399519984,0.021946996450424194,0.0020115589345353624,0.01440354436635971,-0.021681068184087826,0.05048815691680725,-0.0036387619088640855,0.03244585064158351,-0.025239476325114252,25.00036210171075,-14.143582368721553,0.01804230627522378,10,0.013717010617256165,0.0027430057525634766,0.0034287571907043457,0.016460523009300232,0.005486011505126898,0,-0.04430516512588323,-6.000005431446992,0.4444440007209778,1.0000000000000067,0.4554179906845093,-1.0000597494867043,0.4499309957027435,-0.04430516512588323 2259,2000-10-03,0.4341560006141663,0.4554179906845093,0.4341560006141663,0.4554179906845093,43284.0,0.001580281931647054,-1.0000000000000053,1.9376631277617937,53.777563026654455,57.34740502346098,-0.004150922288165659,-0.017788204378886785,0.004254308313238919,-0.0050013767855562885,18.13279285516852,0.021946996450424194,0.005456918866509397,0.014231251180172044,-0.022457205486644538,0.05091970784698863,-0.004112977153236219,0.03257547951358031,-0.0214471940559941,11.248613599058924,-22.827909733458437,0.018344228333408288,10,0.015775501728057806,0.0020579993724822443,0.0020579993724822443,0.015775516629219,0.004801005125045665,1,-0.03949269686730894,-3.0001792538152543,0.4334709942340851,-6.000005431446992,0.4444440007209778,1.0000000000000067,0.4554179906845093,-0.03949269686730894 2260,2000-10-04,0.4334709942340851,0.4581620097160339,0.4334709942340851,0.4334709942340851,375891.0,-0.0015777885808607728,0.0,-0.0,65.0542015359866,58.515043453275815,-0.0009894176374404262,-0.015294457391684224,0.005925600179636725,-0.004491600696053311,17.907518293914595,0.024691015481948797,0.010673453889969264,0.011900144815444935,-0.024075260576058355,0.047875550206948225,-0.006087557880306682,0.029887847511196552,-0.01655353634566359,0.0,-36.80124804217671,0.017987702695751635,10,0.016460508108139038,0.0027430057525634766,0.004114754498004913,0.016460523009300232,0.0,2,-0.08544515995430146,-1.0000000000000053,0.4341560006141663,-3.0001792538152543,0.4334709942340851,-6.000005431446992,0.4444440007209778,-0.08544515995430146 2261,2000-10-05,0.40191999077796936,0.438957005739212,0.40191999077796936,0.438957005739212,539916.0,-0.07278688511065035,1.000000000000003,-100.0,44.49960012853244,56.95537882181621,0.029586986192392528,0.014515864540472712,0.03776281919214097,0.026742739635171597,17.248308143160585,0.03703701496124262,0.014242208158560477,-0.01807330846786498,-0.05461416094798771,0.018467544012257753,-0.036343734707926345,0.00019711777219638682,0.08093300461769104,0.0,-34.89302940033272,0.018270426240061366,10,0.04046650230884552,0.0342940092086792,0.03772325813770294,0.048011526465415955,0.028807014226913452,3,-0.013651958368990136,0.0,0.4334709942340851,-1.0000000000000053,0.4341560006141663,-3.0001792538152543,0.4334709942340851,-0.013651958368990136 2262,2000-10-06,0.4334709942340851,0.4554179906845093,0.41701000928878784,0.41701000928878784,127575.0,0.07850070705625911,-3.6665471748328473,-0.44444685843399734,58.69577784839276,57.921576360526515,-0.0012335569167157279,-0.015450430839894058,0.006516779231324432,-0.004988487910628336,15.890930272165315,0.05349799990653992,0.01591328893015148,0.01196874529123304,-0.024158332515697767,0.04809582309816385,-0.006094793612232363,0.030032284194698444,0.04776334106922148,56.0986323959328,18.52361615353869,0.018063538903465404,10,0.008915498852729797,0.0027430057525634766,0.0013710036873817444,0.016460523009300232,-0.0027439892292022705,4,-0.07594971781465543,1.000000000000003,0.40191999077796936,0.0,0.4334709942340851,-1.0000000000000053,0.4341560006141663,-0.07594971781465543 2263,2000-10-09,0.41015100479125977,0.4224970042705536,0.3950619995594025,0.4224970042705536,241481.0,-0.053798269672069354,3.444355397416608,-0.7500158417203927,51.1363114535408,57.57164236765384,0.023480376540363113,0.009547452582079896,0.02952329262397191,0.017882433525283847,13.999173780698875,0.03840899467468256,0.014891226684517755,-0.012105694413185097,-0.046496382776565204,0.02228499395019501,-0.02930103859487515,0.005089649768504956,0.06949704362154008,23.912841209378946,-15.229049025863837,0.017195344181690053,10,0.028806492686271667,0.026062995195388794,0.026748739182949066,0.03978051245212555,0.03977999091148371,0,0.05685708231945852,-3.6665471748328473,0.4334709942340851,1.000000000000003,0.40191999077796936,0.0,0.4334709942340851,0.05685708231945852 2264,2000-10-10,0.3950619995594025,0.4005489945411682,0.3950619995594025,0.39917701482772827,54675.0,-0.036788902271583046,-1.6668163416065398,0.33330758479516187,44.073998554494466,56.43703374172922,0.03925693507162209,0.02596784260726287,0.04447076996680649,0.03225484656398303,13.236473284982475,0.015089005231857244,0.012368632414325509,-0.02719469964504234,-0.06158538800842245,0.007195988718337765,-0.044390043826732395,-0.009999355463352289,0.08120260689926145,0.0,-37.42082700117575,0.017195344181690053,10,0.04389549791812891,0.04389549791812891,0.035664997994899694,0.054869517683982794,0.03840899467468256,1,0.11110915812901245,3.444355397416608,0.41015100479125977,-3.6665471748328473,0.4334709942340851,1.000000000000003,0.40191999077796936,0.11110915812901245 2265,2000-10-11,0.3923180103302002,0.4005489945411682,0.3923180103302002,0.4005489945411682,143522.0,-0.006945717968983578,1.0,2.0002317547455677,39.92224117866004,53.58686543991951,0.036843581556041005,0.027758146755520463,0.0473037786942444,0.03425901245104601,12.399777889918134,0.008230984210968018,0.012904208872059897,-0.02842973917722702,-0.06533258781988899,0.008473109465434947,-0.04688116349855803,-0.009978314855896009,0.08069849185249334,0.0,-33.261053990031165,0.018451424321330987,10,0.0452674925327301,0.0452674925327301,0.03840898722410202,0.05761350691318512,0.054869979619979914,2,0.11888058712817551,-1.6668163416065398,0.3950619995594025,3.444355397416608,0.41015100479125977,-3.6665471748328473,0.4334709942340851,0.11888058712817551 2266,2000-10-12,0.3731139898300171,0.4128940105438232,0.3731139898300171,0.3744859993457794,141244.0,-0.048950137374574654,-56.987966201099034,0.16668839115668427,36.01382260934037,50.41996573961897,0.04821537850625757,0.04767804785147939,0.06575640398815624,0.05295447499369499,10.908467383533978,0.0397800207138061,0.011925607863069176,-0.046536359190940846,-0.08771319908985553,-0.00535951929202616,-0.06712477914039816,-0.02594793924148353,0.09506060284152684,0.0,-29.857036223257055,0.020588419949457332,10,0.04252400994300842,0.054869502782821655,0.057613007724285126,0.07681752741336823,0.08230400085449219,3,0.16176558920121265,1.0,0.3923180103302002,-1.6668163416065398,0.3950619995594025,3.444355397416608,0.41015100479125977,0.16176558920121265 2267,2000-10-13,0.3964329957962036,0.438957005739212,0.3964329957962036,0.41701000928878784,52397.0,0.06249834260251186,-3.13315663697588,14.997719225840084,45.06553557645579,48.693227990228635,0.019411095313571436,0.02396723470533224,0.04194147956095867,0.02881928817081919,10.38650211571888,0.06584301590919489,0.008818256280485604,-0.02218850255012511,-0.06465131874683039,0.020274313646580167,-0.04341991064847772,-0.0009570944517725,0.06413674864801816,35.416065993006946,4.740463172296451,0.021231408098352625,10,0.0192050039768219,0.03155049681663513,0.0342940017580986,0.0534985214471817,0.05349799990653986,4,0.08650644515551087,-56.987966201099034,0.3731139898300171,1.0,0.3923180103302002,-1.6668163416065398,0.3950619995594025,0.08650644515551087 2268,2000-10-16,0.3950619995594025,0.3950619995594025,0.3950619995594025,0.3950619995594025,11391.0,-0.0034583302886974643,1.0,-0.0,44.77114618820277,47.69251500817845,0.016495489586961953,0.02579653502558038,0.04172906464779863,0.029708292380948353,9.820224185135661,0.001370996236801092,0.0026057576804388027,-0.02301079928874966,-0.06643117925968889,0.020409580682189565,-0.0447209892742193,-0.0013006093032800203,0.05851128451568288,33.33384631052482,0.5609100763346717,0.02171018998546962,10,0.02057600021362299,0.032921493053436224,0.035664997994899694,0.054869517683982794,0.05486899614334095,0,0.09027698306912857,-3.13315663697588,0.3964329957962036,-56.987966201099034,0.3731139898300171,1.0,0.3923180103302002,0.09027698306912857 2269,2000-10-17,0.3950619995594025,0.3950619995594025,0.3950619995594025,0.3950619995594025,18225.0,0.0,1.0,0.0,34.49616829006138,44.29717798085342,0.011585123488523141,0.02627960643118188,0.040113006990021405,0.02930901874093811,9.223343891531412,0.0,-0.0031290383872941696,-0.022462099790573065,-0.0667907891280261,0.021866589546879978,-0.044626444459299586,-0.0002977551218465435,0.052074540976077444,33.33384631052482,5.658461747331248,0.022164344668726507,10,0.019203990697860662,0.032921493053436224,0.035664997994899694,0.054869517683982794,0.05486899614334095,1,0.1388870511578797,1.0,0.3950619995594025,-3.13315663697588,0.3964329957962036,-56.987966201099034,0.3731139898300171,0.1388870511578797 2270,2000-10-18,0.3731139898300171,0.40191999077796936,0.3731139898300171,0.3950619995594025,307547.0,-0.05555586149481151,-1.6249305794123996,-100.0,28.723363602941077,42.544262811343266,0.026899937268336616,0.04718986991007179,0.059979712351616477,0.050879391445296185,9.072765027091132,0.02880600094795227,-0.008359319575277413,-0.042215308547019936,-0.0907941773125438,0.0063635602185039275,-0.06650474292978187,-0.017925874164258004,0.06810074664902582,0.0,-19.27736739275973,0.024289434382761925,10,0.041152000427246094,0.054869502782821655,0.056927263736724854,0.07681752741336823,0.07681700587272638,2,0.16176558920121265,1.0,0.3950619995594025,1.0,0.3950619995594025,-3.13315663697588,0.3964329957962036,0.16176558920121265 2271,2000-10-19,0.41015100479125977,0.41701000928878784,0.38408800959587097,0.4142659902572632,123019.0,0.09926461073763537,5.856590446397537,0.18748786412710608,42.18756704526137,40.7100171665509,-0.009886381513883602,0.00922112242044515,0.02107196507363579,0.01352295732284603,9.239752571873591,0.04389601945877075,-0.01147734078600754,-0.004286643862724315,-0.052541075490570244,0.04396778776512161,-0.02841385967664728,0.01984057195119865,0.025615671955861063,56.2504837450353,38.1607919314202,0.024127215813922957,10,-0.004115507006645203,0.01783248782157898,0.015088997781276703,0.03978051245212555,0.037036985158920344,3,0.09030085194541893,-1.6249305794123996,0.3731139898300171,1.0,0.3950619995594025,1.0,0.3950619995594025,0.09030085194541893 2272,2000-10-20,0.4334709942340851,0.438957005739212,0.406035989522934,0.41015100479125977,148078.0,0.05685708231945852,-1.0869093736037554,-5.66708913931458,50.0,40.5837603383797,-0.03710875274783815,-0.014405284614534275,-0.0038863468190141193,-0.009195599729877935,9.652711146807311,0.032921016216277965,-0.015951905567014646,0.018758995831012704,-0.0298805756470224,0.06739856730904781,-0.005560789908004848,0.043078781570030256,-0.06035700440406799,91.668043406923,71.37694872934512,0.02431978573901755,10,-0.02743549644947052,-0.005487501621246338,-0.008230991661548615,-4.917383193969727e-07,0.021946996450424194,4,0.05063083053389339,5.856590446397537,0.41015100479125977,-1.6249305794123996,0.3731139898300171,1.0,0.3950619995594025,0.05063083053389339 2273,2000-10-23,0.3950619995594025,0.438957005739212,0.3950619995594025,0.43621399998664856,72900.0,-0.08860799265830632,-1.1333109313805014,-1.7646663403574978,42.74823094751956,40.43645282649359,-0.0011904064131477154,0.023478887101085588,0.032404230872096706,0.02915952796461102,10.274332356198345,0.04389500617980946,-0.01584474726394436,-0.018552598357200578,-0.06795820944576547,0.030853012731364315,-0.043255403901483025,0.006150207187081869,-0.020631149411201533,33.33384631052482,11.407405711640187,0.024702805544282447,10,0.010973498225212042,0.032921493053436224,0.03429324924945826,0.038408502936363165,0.03840899467468256,0,0.1388870511578797,-1.0869093736037554,0.4334709942340851,5.856590446397537,0.41015100479125977,-1.6249305794123996,0.3731139898300171,0.1388870511578797 2274,2000-10-24,0.4115230143070221,0.4142659902572632,0.3950619995594025,0.4142659902572632,161747.0,0.041666914980377445,13.002303371396867,0.06665474148918922,46.1538501711844,41.128853825662965,-0.016841985035965457,0.006941624194926055,0.014060829204344982,0.012739819366296756,10.929546748166285,0.019203990697860662,-0.020541852235832103,-0.0018172338604927063,-0.051204391750878486,0.047569924029893074,-0.026510812805685624,0.02287634508470021,-0.0358016410470009,58.334242359091625,32.24485813006505,0.0246935789451929,10,-0.005487516522407532,0.01646047830581665,0.017832234501838684,0.02194748818874359,0.03840798139572138,1,0.09333130848197624,-1.1333109313805014,0.3950619995594025,-1.0869093736037554,0.4334709942340851,5.856590446397537,0.41015100479125977,0.09333130848197624 2275,2000-10-25,0.406035989522934,0.4142659902572632,0.4005489945411682,0.4142659902572632,22781.0,-0.013333457895004619,2.333412999315597,3.000391138539077,50.79379731114741,42.771073236974864,-0.010286123891274979,0.009456366175842723,0.01756289662037852,0.018236662866436493,10.311372332212365,0.01371699571609497,-0.022454579039611566,-0.005109508335590318,-0.05145787977603278,0.04123886310485214,-0.028283694055811548,0.01806467738463091,-0.029049903613328987,40.00069523729876,10.172842490942848,0.02317418572022124,10,-4.917383194524838e-07,0.02194750308990473,0.023319259285926763,0.02743451297283167,0.04389500617980946,2,0.10810619578669178,13.002303371396867,0.4115230143070221,-1.1333109313805014,0.3950619995594025,-1.0869093736037554,0.4334709942340851,0.10810619578669178 2276,2000-10-26,0.4142659902572632,0.4142659902572632,0.4005489945411682,0.4005489945411682,66066.0,0.020269141028604,1.0,-1.6667064996578096,45.93009221780362,42.86713508601351,-0.013482679573899203,-0.0021235921550938897,0.007402646324600304,0.010064437582480157,9.659791002681834,0.01371699571609497,-0.021455908534740498,0.005178092420101144,-0.03629180607821053,0.04664799091841282,-0.015556856829054722,0.02591304166925701,-0.036040485951066015,43.74983026359383,16.532679050249467,0.020734949249155844,10,-0.00823049247264862,0.013717502355575562,0.014403507113456726,0.019204512238502502,0.013718008995056152,3,0.08609204299713813,2.333412999315597,0.406035989522934,13.002303371396867,0.4115230143070221,-1.1333109313805014,0.3950619995594025,0.08609204299713813 2277,2000-10-27,0.40191999077796936,0.4142659902572632,0.40191999077796936,0.4142659902572632,43284.0,-0.029802107268392608,1.0,-0.9000512746976749,48.17060173608926,43.24485236911201,-0.0003089918539476155,0.007244709686283435,0.01825426648823275,0.022265598029536482,8.25861871826006,0.012345999479293823,-0.01959597274886138,-0.005041706562042225,-0.04309909977512694,0.033015686651042486,-0.02407040316858461,0.013986990044500158,-0.0224798564431119,15.623625135110093,-11.515316434427781,0.019028696606542363,10,0.004115507006645203,0.026063501834869385,0.02674950659275055,0.031550511717796326,0.026064008474349976,4,0.11262937950557905,1.0,0.4142659902572632,2.333412999315597,0.406035989522934,13.002303371396867,0.4115230143070221,0.11262937950557905 2278,2000-10-30,0.4142659902572632,0.4142659902572632,0.4128940105438232,0.4128940105438232,18225.0,0.030717555141749786,1.0000000000000808,-0.11112747216140921,54.32090106195438,45.44760045487789,-0.010777835883664877,-0.006971272580975851,0.005234095666798777,0.00962605915760295,7.210903329765185,0.012345999479293823,-0.014541547714288783,0.008264543116092704,-0.027898546122720635,0.044427632354906044,-0.009817001503313938,0.026346087735499346,-0.03363551849431862,100.0,66.56015896916387,0.018081544619406663,10,-0.00823049247264862,0.013717502355575562,0.014403507113456726,0.019204512238502502,0.024691015481948797,0,0.09933714423839213,1.0,0.40191999077796936,1.0,0.4142659902572632,2.333412999315597,0.406035989522934,0.09933714423839213 2279,2000-10-31,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.42798399925231934,29616.0,0.006623809571769668,1.0,-7.99865322790827,55.555703077139306,48.42897150756659,-0.011265846184066342,-0.011663691927227215,0.0013032231475060274,0.0066014770003522405,6.289407069640621,0.013718008995056152,-0.013010421879818046,0.011865861713886261,-0.022241440078872243,0.045973163506644765,-0.005187789182492963,0.028919512610265485,-0.03521300684631795,60.000043451528725,21.40784628717668,0.017053650896379252,10,-0.005487501621246338,0.010973483324050903,0.006858237087726593,0.016460493206977844,0.03566500544548035,1,0.03947383654740455,1.0000000000000808,0.4142659902572632,1.0,0.40191999077796936,1.0,0.4142659902572632,0.03947383654740455 2280,2000-11-01,0.3964329957962036,0.41701000928878784,0.3964329957962036,0.41701000928878784,59231.0,-0.049344171684699845,1.0,1.8750712877417672,55.2145614470492,49.876415329987466,0.014490677172217525,0.006320300363965803,0.020960474043748845,0.02686302066691265,4.938321615517535,0.02057701349258423,-0.011669954080241851,-0.006859251856803916,-0.03841737342807999,0.02469886971447216,-0.022638312642441982,0.00891980892883415,-0.013492793287798899,0.0,-41.677990635348934,0.015779060785638042,11,0.020576506853103638,0.03155049681663513,0.02743525058031082,0.03703750669956207,0.05349799990653986,2,0.13494840357345494,1.0,0.41701000928878784,1.0000000000000808,0.4142659902572632,1.0,0.40191999077796936,0.13494840357345494 2281,2000-11-02,0.3964329957962036,0.3964329957962036,0.3964329957962036,0.3964329957962036,0.0,0.0,1.0,-0.0,50.0,49.876415329987466,0.013790342122845523,0.006206354548316084,0.020021747935125067,0.026544348128907713,4.722644847402917,0.0,-0.008150291290878242,-0.006584902107715618,-0.038288321540318526,0.02511851732488729,-0.022436611824017072,0.009266807608585836,-0.012372457223182753,0.0,-40.715686710504876,0.015851709716301444,11,0.020576506853103638,0.03155049681663513,0.030521497130393982,0.03703750669956207,0.04801100492477417,3,0.13494840357345494,1.0,0.3964329957962036,1.0,0.41701000928878784,1.0000000000000808,0.4142659902572632,0.13494840357345494 2282,2000-11-03,0.4005489945411682,0.4005489945411682,0.4005489945411682,0.4005489945411682,4556.0,0.01038258366132716,1.0,0.0,51.35133627518749,50.83231592195057,0.005043639020253288,-0.0005296974508468,0.014995496847738932,0.022743658081547324,4.068981657565428,0.0041159987449646,-0.0008381045738409809,-0.0008228033781051414,-0.029102492285048298,0.027456885528838015,-0.014962647831576692,0.01331704107536641,-0.015390526624823542,13.04553990078173,-27.422302372080264,0.014139844453471577,11,0.010974004864692688,0.027434498071670532,0.02880624681711197,0.03292150795459747,0.04938200116157526,4,0.0684935053764848,1.0,0.3964329957962036,1.0,0.3964329957962036,1.0,0.41701000928878784,0.0684935053764848 2283,2000-11-06,0.4334709942340851,0.4334709942340851,0.3950619995594025,0.39917701482772827,125297.0,0.08219219157104418,1.2399847051615702,100.0,58.13946203430215,52.16405057340809,-0.024425705648046248,-0.033323560297672306,-0.0190920955091608,-0.009668392015448668,4.541779609602334,0.03840899467468256,0.0018599027691117431,0.03093319684267043,-0.00060579041729103,0.06247218410263189,0.015163703212689672,0.04670269047265119,-0.04723655556128309,100.0,56.2078205067181,0.015769493629980744,11,-0.01920449733734131,-0.01783299446105957,0.006858251988887787,-4.917383193969727e-07,0.021946996450424194,0,-0.012658274843651118,1.0,0.4005489945411682,1.0,0.3964329957962036,1.0,0.3964329957962036,-0.012658274843651118 2284,2000-11-07,0.438957005739212,0.438957005739212,0.4334709942340851,0.4334709942340851,145800.0,0.012656006002939924,1.0000000000000202,0.15997010554307378,64.99970195108659,53.74248442229022,-0.028620737459159717,-0.03726294684974363,-0.02570398374101568,-0.014782599256192408,5.10084078027631,0.005486011505126898,0.000832853187839766,0.03422445803880686,-0.0010160517330390362,0.06946496781065276,0.016604203152883912,0.05184471292472981,-0.05166811572508179,100.0,48.57534480379774,0.01762025488592295,11,-0.02194750308990473,-0.023319005966186468,0.002743996679782923,-0.005486503243446295,0.016460984945297297,1,0.0,1.2399847051615702,0.4334709942340851,1.0,0.4005489945411682,1.0,0.3964329957962036,0.0 2285,2000-11-08,0.438957005739212,0.438957005739212,0.4307270050048828,0.438957005739212,227813.0,0.0,1.0,0.0,57.89447462162724,55.071860244937284,-0.0262167679858219,-0.03540494819032558,-0.026233944203984172,-0.014757467496993137,5.7388886322151995,0.008230000734329168,0.0052073566212889055,0.03189250826835627,-0.005964361393843487,0.06974937793055602,0.012964073437256418,0.05082094309945612,-0.05063475341058016,100.0,47.153965838044954,0.018928434831099867,11,-0.02194750308990473,-0.023319005966186468,0.00411574542522436,-0.005486503243446295,0.016460984945297297,2,0.03125137272146916,1.0000000000000202,0.438957005739212,1.2399847051615702,0.4334709942340851,1.0,0.4005489945411682,0.03125137272146916 2286,2000-11-09,0.4334709942340851,0.438957005739212,0.4334709942340851,0.4334709942340851,432844.0,-0.012497833349050524,0.0,0.0,50.0,55.275126718705145,-0.01980247991369749,-0.026525258543023456,-0.020645042191602403,-0.009102746649530147,6.061996446458373,0.005486011505126898,0.007401658856394211,0.02338864654302597,-0.012652105131923053,0.059429398217974994,0.005368270705551459,0.04140902238050048,-0.04413604683724165,87.50196894231145,37.932200034113905,0.01802037583747452,11,-0.016461491584777832,-0.0192050039768219,0.009601756930351257,0.0027430057525634766,0.021946996450424194,3,0.03797255569024216,1.0,0.438957005739212,1.0000000000000202,0.438957005739212,1.2399847051615702,0.4334709942340851,0.03797255569024216 2287,2000-11-10,0.4307270050048828,0.438957005739212,0.4307270050048828,0.438957005739212,150356.0,-0.0063302718421810455,1.0000000000000135,-100.0,63.82953299747914,56.3316413782079,-0.014016471127415109,-0.02221952265562277,-0.01747414688700677,-0.0061166798060188765,6.485722436054603,0.008230000734329168,0.008469677859668734,0.018929956853389718,-0.017635883047082968,0.0554957967538624,0.0006470369031533751,0.03721287680362606,-0.040399616441192,81.25071289290591,28.403339527761062,0.018282919950236343,11,-0.013717502355575562,-0.01646101474761963,0.008573241531848907,0.005486994981765747,0.01371699571609497,4,0.03184614745931591,0.0,0.4334709942340851,1.0,0.438957005739212,1.0000000000000202,0.438957005739212,0.03184614745931591 2288,2000-11-13,0.4307270050048828,0.438957005739212,0.4307270050048828,0.438957005739212,61509.0,0.0,1.0000000000000135,1.0,58.53631589531308,56.662820580227205,-0.012779859059770471,-0.02045956406166277,-0.01650777099925349,-0.0058721445719575605,6.9784908789870315,0.008230000734329168,0.010494935776092784,0.017146706581115723,-0.019461373805736204,0.05375478696796765,-0.0011573336123102407,0.035450746774541686,-0.03942702409768156,0.0,-49.99892143156176,0.01830404019342596,11,-0.013717502355575562,-0.02469150722026825,0.008573241531848907,0.005486994981765747,0.008230000734329168,0,0.04458506310195931,1.0000000000000135,0.4307270050048828,0.0,0.4334709942340851,1.0,0.438957005739212,0.04458506310195931 2289,2000-11-14,0.4499309957027435,0.4499309957027435,0.438957005739212,0.438957005739212,719888.0,0.04458506310195931,1.0,-1.3334129993156059,67.39090597373449,58.01574774985891,-0.02997511533077002,-0.03725207470485753,-0.03538675669947139,-0.02506789385635705,7.64344171880014,0.019203990697860662,0.013443238993893769,0.03360724747180932,-0.005308681680788241,0.07252317662440688,0.01414928289551054,0.0530652120481081,-0.05767787429890203,100.0,46.72312101670914,0.01945796457629879,11,-0.027434498071670477,-0.038408502936363165,-0.012345246970653478,-0.013716995716094915,-0.03292098641395563,1,0.01219519222763421,1.0000000000000135,0.4307270050048828,1.0000000000000135,0.4307270050048828,0.0,0.4334709942340851,0.01219519222763421 2290,2000-11-15,0.4334709942340851,0.4499309957027435,0.4334709942340851,0.4499309957027435,11391.0,-0.03658339084407747,1.0000000000000067,-1.4999103811246304,57.14306933403863,58.809422120307644,-0.008614689072492854,-0.016905168052274266,-0.018255647094685357,-0.008695281411333522,8.120539610001883,0.016460001468658392,0.013563010106203699,0.01412939578294753,-0.019707462815154564,0.04796625438104962,-0.002789033516103545,0.031047825081998603,-0.03891075785828757,14.28864069127024,-38.5330002237666,0.016918429299051053,11,-0.010974496603012085,-0.021948501467704773,0.00548650324344635,0.0027430057525634766,-0.010973989963531494,2,0.05063083053389339,1.0,0.4499309957027435,1.0000000000000135,0.4307270050048828,1.0000000000000135,0.4307270050048828,0.05063083053389339 2291,2000-11-16,0.4471879899501801,0.4499309957027435,0.4444440007209778,0.4499309957027435,259706.0,0.03164455268877231,3.0007170795307605,0.16664675017109462,66.66690806625765,60.51115231931544,-0.016064286784582882,-0.029202399492176567,-0.03218964201854729,-0.022420789680774045,8.971081121311848,0.016460001468658392,0.013553107317873458,0.02599454224109654,-0.009726008657014729,0.06171509313920781,0.008134266792040878,0.043854817690152204,-0.05041292320130475,85.71648051845318,27.025059927335334,0.01786027544905564,11,-0.02469149231910711,-0.0356654971837998,-0.009602487087249811,-0.01097398996353155,-0.02469098567962652,3,0.01840389482563265,1.0000000000000067,0.4334709942340851,1.0,0.4499309957027435,1.0000000000000135,0.4307270050048828,0.01840389482563265 2292,2000-11-17,0.4554179906845093,0.4554179906845093,0.4417009949684143,0.4499309957027435,305269.0,0.01840389482563265,3.999820762249271,-2.0003585397654207,65.62504384823421,61.34288363197456,-0.017536798370305084,-0.037633364487731635,-0.03957257466114983,-0.030611532336794922,9.267032428903299,0.01371699571609497,0.015591539761765083,0.03312719315290452,-0.0054181922730008325,0.07167257857880988,0.013854500439951845,0.0523998858658572,-0.056516686777479175,100.0,44.61157208621616,0.019272692712952684,11,-0.012345492839813232,-0.041152000427246094,-0.03360724449157715,-0.027434498071670532,-0.03292098641395569,4,0.0,3.0007170795307605,0.4471879899501801,1.0000000000000067,0.4334709942340851,1.0,0.4499309957027435,0.0 2293,2000-11-20,0.4499309957027435,0.4554179906845093,0.4499309957027435,0.4554179906845093,9113.0,-0.012048261364287938,1.0000000000000202,-1.0,62.24474797530931,61.036777634665974,-0.01058224787662504,-0.029328651419404828,-0.033019488125348107,-0.024941563999270888,9.956618870291623,0.005486994981765803,0.01933416829254342,0.024896748363971655,-0.01329760168055999,0.0630910984085033,0.005799573341705833,0.04399392338623748,-0.047638690589064614,74.9988797138583,19.359605509844066,0.01909717502226582,11,-0.00685849785804743,-0.03566500544548029,-0.028120249509811346,-0.02194750308990473,-0.027433991432189886,0,-0.012195192227633878,3.999820762249271,0.4554179906845093,3.0007170795307605,0.4471879899501801,1.0000000000000067,0.4334709942340851,-0.012195192227633878 2294,2000-11-21,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,29616.0,0.0,1.0,-0.0,73.4945379071833,62.77011799972775,-0.009903324138615222,-0.02772517092282739,-0.031931416072910224,-0.024844344726779488,10.68347141984703,0.0,0.02285725797695909,0.022976349294185572,-0.016207094556786927,0.06215979314515807,0.0033846273686993222,0.04256807121967182,-0.044451149454814765,74.9988797138583,11.812618457551991,0.019591721925486257,11,-0.00685849785804743,-0.03566500544548029,-0.028120249509811346,-0.02194750308990473,-0.03292098641395563,1,-0.024390384455268088,1.0000000000000202,0.4499309957027435,3.999820762249271,0.4554179906845093,3.0007170795307605,0.4471879899501801,-0.024390384455268088 2295,2000-11-22,0.4499309957027435,0.4499309957027435,0.4334709942340851,0.4499309957027435,25059.0,0.0,1.0,0.0,73.4945379071833,65.380622211637,-0.009144613915167743,-0.025579531172832404,-0.03170535784903905,-0.024921346091540453,11.094241901832858,0.016460001468658392,0.022107129373188983,0.020781598985195104,-0.018385679610241734,0.05994887758063194,0.0011979596874766574,0.04036523828291355,-0.04145486078861993,74.9988797138583,3.662181871861165,0.019583639297718426,11,-0.00685849785804743,-0.03566500544548029,-0.02880625426769251,-0.02194750308990473,-0.0054869949817656916,2,-0.07316896752697954,1.0,0.4499309957027435,1.0000000000000202,0.4499309957027435,3.999820762249271,0.4554179906845093,-0.07316896752697954 2296,2000-11-24,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.0,0.0,1.0,0.0,72.50036595676035,66.34404809600159,-0.007335643241824119,-0.024001151614261473,-0.030590191277064693,-0.02456108656811784,11.52721093108523,0.0,0.01922798785847135,0.01899834871292111,-0.020561383797929655,0.058558081223771874,-0.0007815175425042731,0.03877821496834649,-0.0386383494423968,74.9988797138583,-3.557949354109951,0.019779866255425375,11,-0.00685849785804743,-0.03017799556255335,-0.02880625426769251,-0.02194750308990473,0.0027440190315247137,4,-0.060973775299345556,1.0,0.4499309957027435,1.0,0.4499309957027435,1.0000000000000202,0.4499309957027435,-0.060973775299345556 2297,2000-11-27,0.4471879899501801,0.4554179906845093,0.4471879899501801,0.4499309957027435,50119.0,-0.006096503194404468,-5.000717079530841,-100.0,58.620860164301114,66.35344190366692,-0.0022485504895680686,-0.018649041075190498,-0.02744845880600083,-0.021470114310932542,12.081239163243191,0.008230000734329168,0.018535729167897697,0.013991943001747165,-0.023715131413112045,0.051699017416606374,-0.00486159420568244,0.03284548020917677,-0.03324782302438367,62.500560143070985,-12.792631253590145,0.018853537207429598,11,-0.002743497490882929,-0.021947994828224238,-0.030178494751453455,-0.019204497337341364,0.01097401976585377,0,-0.0552138837234365,1.0,0.4499309957027435,1.0,0.4499309957027435,1.0,0.4499309957027435,-0.0552138837234365 2298,2000-11-28,0.4554179906845093,0.460904985666275,0.4554179906845093,0.4581620097160339,321216.0,0.01840389482563265,-2.999239741946695,1.000369404606713,60.000477990181714,65.53228323882772,-0.007384352732664912,-0.02491538671964466,-0.034822099029711784,-0.029300758863182563,12.760602749730293,0.013716995716094915,0.020319752317963014,0.02016434371471404,-0.017684260012648723,0.0580129474420768,0.0012400418510326583,0.03908864557839542,-0.03898915433319006,79.99928302329522,7.50783230876047,0.018924301863681384,11,-0.008230000734329224,-0.027434498071670532,-0.03840849548578262,-0.027434498071670532,0.0,1,-0.07228740868245953,-5.000717079530841,0.4471879899501801,1.0,0.4499309957027435,1.0,0.4499309957027435,-0.07228740868245953 2299,2000-11-29,0.4334709942340851,0.438957005739212,0.42798399925231934,0.4334709942340851,111628.0,-0.04819088595388399,1.00017926988267,-0.0,47.3687686214509,64.44624982631797,0.013390394861231947,-0.0017622976652507116,-0.012256111786292712,-0.007034158441563743,12.669940695146117,0.02743399143218994,0.019679815994561756,-0.002605701982974995,-0.03948745942825371,0.03427605546230372,-0.021046580705614326,0.015835176739664336,-0.0134840659375694,16.667164564181252,-50.182336601517804,0.018440878722639345,11,0.010973498225212097,-0.005487501621246338,-0.01646149903535843,-0.005487501621246338,0.016460001468658392,2,-0.025316549687302237,-2.999239741946695,0.4554179906845093,-5.000717079530841,0.4471879899501801,1.0,0.4499309957027435,-0.025316549687302237 2300,2000-11-30,0.4499309957027435,0.4499309957027435,0.41701000928878784,0.41701000928878784,549028.0,0.03797255569024216,1.0000000000000033,100.0,57.14273520721078,63.38800839753498,-0.0005467067326771491,-0.014765920188245463,-0.028246873140894968,-0.023075597150834792,13.445535810871839,0.03292098641395563,0.020552797606660844,0.011179399490356401,-0.021064640300552495,0.0434234392812653,-0.004942620405098075,0.027301419385810877,0.01097398996353155,74.99943986947927,10.31775594229316,0.01612201989545445,11,-0.010973498225212042,-0.02194750308990473,-0.03292150050401682,-0.02194750308990473,0.005486994981765803,3,-0.07316896752697954,1.00017926988267,0.4334709942340851,-2.999239741946695,0.4554179906845093,-5.000717079530841,0.4471879899501801,-0.07316896752697954 2301,2000-12-01,0.4499309957027435,0.4499309957027435,0.438957005739212,0.438957005739212,15947.0,0.0,1.0,0.3333432912836256,58.5367773012889,62.60042322565218,-0.0001304064332805499,-0.011122754229489995,-0.028121736934773767,-0.022565173394732352,14.263045050399503,0.010973989963531494,0.01848802389940213,0.008504499495029405,-0.017163355547332282,0.03417235453739109,-0.004329428026151438,0.02133842701621025,0.010096090435981808,74.99943986947927,11.900832560164496,0.012833927521180842,12,-0.010973498225212042,-0.02194750308990473,-0.03292150050401682,-0.02194750308990473,0.01097398996353155,4,-0.012195192227633878,1.0000000000000033,0.4499309957027435,1.00017926988267,0.4334709942340851,-2.999239741946695,0.4554179906845093,-0.012195192227633878 2302,2000-12-04,0.42798399925231934,0.438957005739212,0.42798399925231934,0.438957005739212,120741.0,-0.04877858307171146,1.0000000000000102,-0.9999103811246304,48.97972621544936,61.12653191900108,0.019574278520756994,0.013686713699066488,-0.006302050256981273,-0.0001425803142028892,15.150504870781518,0.02194699645042414,0.018637831610378464,-0.014814247190952312,-0.03317657031242116,0.0035480759305165366,-0.02399540875168671,-0.0056330856302179155,0.03118274534940718,25.000560130520594,-44.176096034937586,0.00918116156073441,12,0.010973498225212097,-5.066394805908203e-07,-0.010974504053592682,-5.066394805908203e-07,0.02743399143218994,0,0.0576914452995525,1.0,0.4499309957027435,1.0000000000000033,0.4499309957027435,1.00017926988267,0.4334709942340851,0.0576914452995525 2303,2000-12-05,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.0,0.0,1.0,-0.0,40.476129507846906,57.457819874630374,0.018029722492319045,0.013970858013490406,-0.006078206258751162,0.00033784466682479364,14.892679911461817,0.0,0.01610564757333055,-0.014539897441864014,-0.033638201333743234,0.004558406450015207,-0.024089049387803596,-0.004990745495924431,0.030339610643148385,33.33432912836256,-30.62383320841483,0.009549151945939605,12,0.010973498225212097,-5.066394805908203e-07,-0.010974504053592682,-5.066394805908203e-07,0.005486994981765747,1,0.07051200632835575,1.0000000000000102,0.42798399925231934,1.0,0.4499309957027435,1.0000000000000033,0.4499309957027435,0.07051200632835575 2304,2000-12-06,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,59231.0,0.025638824129085025,1.0,0.0,52.49968631706906,55.1250585868399,0.00596347504509348,0.003159859148200772,-0.01669524627499691,-0.010305089462132322,14.21335625694748,0.010973006486892645,0.013308918003641756,-0.003566890954971369,-0.02266519484685059,0.015531412936907851,-0.013116042900910951,0.005982260990968213,0.01854033214412215,66.66567087163745,-3.4276578067137677,0.009549151945939605,12,4.917383194524838e-07,-0.010973513126373236,-0.021947510540485327,-0.010973513126373236,-0.012345016002654974,2,0.037500221502506204,1.0,0.42798399925231934,1.0000000000000102,0.42798399925231934,1.0,0.4499309957027435,0.037500221502506204 2305,2000-12-07,0.4526750147342682,0.4526750147342682,0.4526750147342682,0.4526750147342682,9113.0,0.03125137272146916,1.0,0.0,52.500124928844855,52.902809583738176,-0.008185113275865963,-0.009989925336191474,-0.030951849241363627,-0.023566091426425406,13.707552731361888,0.013718008995056208,0.01162778251145713,0.009465217590332031,-0.010073963304452926,0.02900439848511699,-0.00030437285706041983,0.019234808037724482,0.00401257657717502,100.0,30.565845454671575,0.009769590447392468,12,-0.013717517256736755,-0.024691522121429443,-0.032922014594078064,-0.024691522121429443,-0.0301780104637146,3,-0.006061785921927965,1.0,0.438957005739212,1.0,0.42798399925231934,1.0000000000000102,0.42798399925231934,-0.006061785921927965 2306,2000-12-08,0.4499309957027435,0.4499309957027435,0.42798399925231934,0.42798399925231934,13669.0,-0.006061785921927965,1.000000000000005,100.0,47.36832325286009,51.65252770468917,-0.006080526572872891,-0.006271057625738541,-0.02896630387427973,-0.0203325840945055,13.267958006128943,0.024691015481948853,0.00849483285966024,0.005898198485374373,-0.013297396942625828,0.025093793913374574,-0.0036995992286257273,0.015495996199374473,0.005963043968246651,88.88656874590349,22.355513001171516,0.009597797714000093,12,-0.010973498225212042,-0.02194750308990473,-0.027434498071670477,-0.02194750308990473,0.01646101474761974,4,0.01219519222763421,1.0,0.4526750147342682,1.0,0.438957005739212,1.0,0.42798399925231934,0.01219519222763421 2307,2000-12-11,0.4444440007209778,0.4554179906845093,0.438957005739212,0.438957005739212,43284.0,-0.012195192227633878,-4.999999999999899,0.25001120286141765,47.36832325286013,50.24895495609788,-0.0011440039323004636,0.0003122815670171253,-0.023963401379352933,-0.01403259137893087,12.842582349103749,0.016460984945297297,0.005070356823265398,-0.0002746462821960338,-0.018419988625352768,0.0178706960609607,-0.009347317453774429,0.008798024889382361,-0.02743399143218994,59.998566046590454,-5.235763481786179,0.009072671171578374,12,-0.008230000734329224,-0.016460508108139038,-0.021947503089904785,-0.016460508108139038,0.01646098494529724,0,0.03703725310409012,1.000000000000005,0.4499309957027435,1.0,0.4526750147342682,1.0,0.438957005739212,0.03703725310409012 2308,2000-12-12,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,29616.0,0.012345751034696484,1.0,0.0,50.0,50.5413139981589,-0.008371537558108766,-0.0038601427263260657,-0.0295269635079351,-0.01866642830518106,12.394218863004603,0.0054869949817656916,0.0018692566721624782,0.0042521491646765885,-0.012773631607500335,0.021277929936853512,-0.004260741221411901,0.012765039550765078,-0.0321528267860412,79.99928302329502,15.339155654926117,0.008512890386088462,12,-0.013716995716094915,-0.02194750308990473,-0.030177749693393652,-0.02194750308990473,-0.016460001468658392,1,0.01219519222763421,-4.999999999999899,0.4444440007209778,1.000000000000005,0.4499309957027435,1.0,0.4526750147342682,0.01219519222763421 2309,2000-12-13,0.4554179906845093,0.4554179906845093,0.4444440007209778,0.4554179906845093,63788.0,0.01219519222763421,1.0,0.0,52.38103243898537,50.01223591280052,-0.011642267366598291,-0.009396765943641916,-0.03505042810577097,-0.023697755994629366,11.399543012021466,0.010973989963531494,0.0011227199282647926,0.009464794397354148,-0.008020125735664019,0.026949714530372315,0.0007223343308450647,0.01820725446386323,-0.03688702533245086,100.0,35.133778434682824,0.008742460066509096,12,-0.01371699571609497,-0.016460493206977844,-0.040465742349624634,-0.027434498071670532,-0.038407981395721436,2,-0.04819088595388399,1.0,0.4499309957027435,-4.999999999999899,0.4444440007209778,1.000000000000005,0.4499309957027435,-0.04819088595388399 2310,2000-12-14,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.0,0.0,1.0,0.0,52.38103243898536,49.32826426143346,-0.012049185958731445,-0.008082649691372457,-0.035065566464687836,-0.02314985053719204,10.655957674858898,0.0,-0.0004820270056137277,0.008367444574832905,-0.008565083973909537,0.025299973123575348,-9.881969953834391e-05,0.016833708849204154,-0.03614928482580182,100.0,34.911205151958626,0.008466264274371223,12,-0.01371699571609497,-0.016460493206977844,-0.039094239473342896,-0.027434498071670532,-0.03292098641395569,3,-0.06325178525480701,1.0,0.4554179906845093,1.0,0.4499309957027435,-4.999999999999899,0.4444440007209778,-0.06325178525480701 2311,2000-12-15,0.4554179906845093,0.4554179906845093,0.4444440007209778,0.4444440007209778,95681.0,0.0,1.0,100.0,53.658428017782796,49.848120017248284,-0.012503925244865821,-0.007836232894460338,-0.03406387818375789,-0.02277160644101983,10.072944871989401,0.010973989963531494,0.0009347221860454558,0.007955944538116433,-0.009385721604174058,0.025297610680406923,-0.0007148885330288124,0.016626777609261678,-0.0354262991292858,100.0,33.155189315649594,0.008670833071145233,12,-0.01371699571609497,-0.016460493206977844,-0.039094239473342896,-0.027434498071670532,-0.02743399143218994,4,-0.07228740868245953,1.0,0.4554179906845093,1.0,0.4554179906845093,1.0,0.4499309957027435,-0.07228740868245953 2312,2000-12-18,0.4554179906845093,0.4554179906845093,0.4554179906845093,0.4554179906845093,20503.0,0.0,1.0,0.0,50.0,50.90632784970974,-0.009167198056936054,-0.008259712657315732,-0.034058676020416456,-0.022564745665903385,9.23396409679099,0.0,-0.00018861759105082143,0.007955944538116433,-0.009385721604174058,0.025297610680406923,-0.0007148885330288124,0.016626777609261678,-0.034717773146700104,100.0,33.380798774737684,0.008670833071145233,12,-0.01371699571609497,-0.016460493206977844,-0.03978024423122406,-0.027434498071670532,-0.030177980661392212,0,0.02409658816806859,1.0,0.4554179906845093,1.0,0.4554179906845093,1.0,0.4554179906845093,0.02409658816806859 2313,2000-12-19,0.4444440007209778,0.4444440007209778,0.4444440007209778,0.4444440007209778,4556.0,-0.024096522728575542,1.0,0.0,55.881946044180296,51.28213448605543,0.0049027615935269275,0.0024054575237104636,-0.022455107378680728,-0.011620815678599405,8.541346235385397,0.010973989963531494,-0.0018252338381704591,-0.002743695676326763,-0.02009451005058427,0.014607118697930743,-0.011419102863455488,0.0059317115108019625,-0.023049427720234605,0.0,-69.92481272047338,0.008675407187128751,12,-0.0027430057525634766,-0.00548650324344635,-0.028806254267692566,-0.016460508108139038,-0.02743399143218994,1,0.03703725310409012,1.0,0.4554179906845093,1.0,0.4554179906845093,1.0,0.4554179906845093,0.03703725310409012 2314,2000-12-20,0.438957005739212,0.4499309957027435,0.438957005739212,0.438957005739212,38728.0,-0.012345751034696817,0.0,0.0,43.33325849922366,50.26359377165308,0.011610751092475724,0.00740796504422514,-0.015902874371158005,-0.006020884829509521,7.901419456113127,0.010973989963531494,-0.0005657071007125203,-0.0076819911599159685,-0.025358548708984185,0.009994566389152248,-0.016520269934450105,0.0011562876146181678,-0.016881964384793502,0.0,-66.4209011136883,0.00883827877453411,12,0.002743989229202326,4.917383194524838e-07,-0.027434505522251074,-0.010973513126373236,-0.013716995716094915,2,-0.012497833349050524,1.0,0.4444440007209778,1.0,0.4554179906845093,1.0,0.4554179906845093,-0.012497833349050524 2315,2000-12-21,0.41701000928878784,0.4334709942340851,0.4115230143070221,0.4334709942340851,107072.0,-0.049998054851556506,1.6666666666666667,-100.0,34.210709122682346,48.80163664607777,0.03125324983563493,0.02820840552810261,0.006964757497544327,0.01604399914666188,8.62775889360314,0.027433991432189886,0.0015027700012467116,-0.027982938289642323,-0.04997355038039597,-0.005992326198888676,-0.038978244335019174,-0.01698763224426547,0.038407981395721436,12.500280065260297,-50.65291385066882,0.01099530604537683,12,0.016460493206977844,0.019203990697860718,-5.140900611877441e-07,0.010973483324050903,0.01646098494529724,3,0.0,0.0,0.438957005739212,1.0,0.4444440007209778,1.0,0.4554179906845093,0.0 2316,2000-12-22,0.4224970042705536,0.4224970042705536,0.41701000928878784,0.41701000928878784,93403.0,0.013157945515801517,1.0,-0.3333333333333333,46.87496711393972,48.746819297308846,0.023988104290937007,0.02167187194461928,0.003100236500788167,0.010401361664834463,9.39335061683855,0.005486994981765747,0.0012513551195219574,-0.02112424373626709,-0.04514655922717148,0.002898071754637299,-0.033135401481719284,-0.009113085990814895,0.03204308688640595,25.000560130520594,-41.20328020843982,0.012011157745452193,12,0.010973498225212097,0.01371699571609497,-0.005487509071826935,0.005486488342285156,-0.0027440190315247137,4,0.0,1.6666666666666667,0.41701000928878784,0.0,0.438957005739212,1.0,0.4444440007209778,0.0 2317,2000-12-26,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,0.0,1.0,0.0,46.87496711393971,48.39959342107992,0.02296225695659948,0.02079332550151297,0.004004406110205805,0.010244139051371892,9.920499358040852,0.0,-0.00010980986553787986,-0.019889694452285778,-0.04561750076531568,0.005838111860744122,-0.0327535976088007,-0.007025791295770856,0.03118274534940718,28.57216017281759,-40.063173106961514,0.012863903156514946,12,0.010973498225212097,0.01371699571609497,-0.005487509071826935,0.005486488342285156,0.0,1,0.012987062455600329,1.0,0.4224970042705536,1.6666666666666667,0.41701000928878784,0.0,0.438957005739212,0.012987062455600329 2318,2000-12-27,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,0.0,1.0,0.0,39.28636273347449,46.94463012046759,0.020854583172026042,0.019184088087278506,0.004971415806803048,0.009559649817549254,10.202811972492084,0.0,-0.0007200251013060321,-0.018243645131587993,-0.04466419491619922,0.008176904653023231,-0.03145392002389358,-0.005033370239282409,0.030339610643148385,28.57216017281759,-38.64706170963183,0.013210274892305598,12,0.010973498225212097,0.01371699571609497,0.006172239780426025,0.005486488342285156,-0.0027440190315247137,2,0.006492367341868643,1.0,0.4224970042705536,1.0,0.4224970042705536,1.6666666666666667,0.41701000928878784,0.006492367341868643 2319,2000-12-28,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,0.0,1.0,0.0,26.087147496509687,44.023087349081415,0.01753794770024475,0.019309814643761747,0.005958363148539925,0.008868211513833879,11.310862132309483,0.0,-0.0010101208131044204,-0.017694945633411396,-0.045185335037381924,0.009795443770559131,-0.03144014033539666,-0.0039497509314261325,0.029513338631014796,50.0,-12.532655239763685,0.013745194701985264,12,0.010973498225212097,0.01371699571609497,0.006172239780426025,0.005486488342285156,0.0,3,-0.01298706245560044,1.0,0.4224970042705536,1.0,0.4224970042705536,1.0,0.4224970042705536,-0.01298706245560044 2320,2000-12-29,0.41701000928878784,0.41701000928878784,0.41701000928878784,0.41701000928878784,66066.0,-0.01298706245560044,1.0,0.0,25.00037341755825,40.83885906016757,0.019002096011844327,0.023403925468051368,0.013096453033089539,0.013537230300607661,12.558310864047096,0.005486994981765747,-0.002301363212639518,-0.02153589129447936,-0.05047517787065536,0.007403395281696645,-0.03600553458256733,-0.007066248006391385,0.03419058704088962,0.0,-56.753610218302114,0.01446964328808799,12,0.016460493206977844,0.019203990697860718,0.011659234762191772,0.010973483324050903,0.005486994981765747,4,0.019735739073422964,1.0,0.4224970042705536,1.0,0.4224970042705536,1.0,0.4224970042705536,0.019735739073422964 2321,2001-01-02,0.4444440007209778,0.4471879899501801,0.438957005739212,0.438957005739212,41006.0,0.06578736917844896,-2.000179237750709,100.0,50.0,40.83885906016758,-0.011345343571539823,-0.004703358437439464,-0.013527612484876994,-0.014651125925539632,13.135825212649166,0.030177980661392267,-0.0038472485122554856,0.006172449886798881,-0.022414270620472854,0.034759170394070615,-0.008120910366836986,0.020465810140434748,0.005963043968246595,90.907313315656,33.13635805192226,0.014293360253635859,1,-0.01371699571609497,-0.008230000734329224,-0.01577475666999817,-0.016460508108139038,-0.021946996450424194,1,-0.024689289244746893,1.0,0.41701000928878784,1.0,0.4224970042705536,1.0,0.4224970042705536,-0.024689289244746893 2322,2001-01-03,0.4526750147342682,0.4526750147342682,0.4471879899501801,0.4471879899501801,11391.0,0.018519800019660693,-1.0000000000000202,1.0000054314469715,51.515463741056095,40.35369435982044,-0.022357496441966884,-0.011583638203789826,-0.021588144543828347,-0.0235963002482234,13.074011816256348,0.008231014013290405,-0.005350592120918485,0.013168913125991832,-0.01567858623460916,0.042016412486592825,-0.001254836554308636,0.0275926628062923,-0.041152000427246094,100.0,43.18019059574286,0.014423749680300486,1,-0.020576000213623047,-0.01646101474761963,-0.021262265741825104,-0.024691522121429443,-0.019204020500183105,2,-0.07272773717048509,-2.000179237750709,0.4444440007209778,1.0,0.41701000928878784,1.0,0.4224970042705536,-0.07272773717048509 2323,2001-01-04,0.4581620097160339,0.4581620097160339,0.4334709942340851,0.4334709942340851,11391.0,0.012121267583073303,1.0000000000000044,4.499891371650208,51.515463741056045,41.262828275579594,-0.02871348418935049,-0.015487924907537143,-0.02559915710176819,-0.029772799227754054,13.23970030899973,0.024691015481948797,-0.007042314263358607,0.017147007584571772,-0.012313385062277249,0.04660740023142079,0.002416811261147289,0.031877203907996254,-0.045815955400466846,100.0,46.632835430896854,0.0147301963234245,1,-0.023319497704505865,-0.02194800972938532,-0.023319765925407354,-0.030178517103195135,-0.0192050039768219,3,-0.07784365505901558,-1.0000000000000202,0.4526750147342682,-2.000179237750709,0.4444440007209778,1.0,0.41701000928878784,-0.07784365505901558 2324,2001-01-05,0.4554179906845093,0.4554179906845093,0.4471879899501801,0.4499309957027435,230091.0,-0.00598918935514825,1.9998207622492505,0.2222263797038747,50.0,43.01719392861489,-0.026137563038398315,-0.0120660942824094,-0.02191127872174803,-0.027697442530767336,14.083685895387726,0.01097401976585377,-0.008444805993517046,0.01357993930578233,-0.016550505237014623,0.04371038384857928,-0.0014852829656161748,0.028645161577180833,-0.04123929815292354,93.33199114736635,43.968990007325345,0.015065222271398483,1,-0.01783198118209839,-0.020575478672981262,-0.017832249402999878,-0.027434498071670532,-0.021946996450424194,4,-0.07831268455573015,1.0000000000000044,0.4581620097160339,-1.0000000000000202,0.4526750147342682,-2.000179237750709,0.4444440007209778,-0.07831268455573015 2325,2001-01-08,0.4499309957027435,0.4499309957027435,0.4444440007209778,0.4444440007209778,54675.0,-0.012048261364287938,1.0000000000000202,0.9999999999999798,47.222196238204944,43.05577494242214,-0.017309956918480807,-0.007162436648099846,-0.015347833145399059,-0.022917804883765547,14.787494287183062,0.010973989963531494,-0.009965036037864028,0.008230145275592737,-0.021716955491509704,0.03817724604269518,-0.006743405107958511,0.023203695659143986,-0.033992970483779805,66.66393077551643,22.72689203115793,0.014973550383551228,1,-0.012344986200332586,-0.01508848369121546,-0.013717003166675512,-0.02194750308990473,0.0,0,-0.060973775299345556,1.9998207622492505,0.4554179906845093,1.0000000000000044,0.4581620097160339,-1.0000000000000202,0.4526750147342682,-0.060973775299345556 2326,2001-01-09,0.4554179906845093,0.4554179906845093,0.4526750147342682,0.4526750147342682,41006.0,0.01219519222763421,1.0,0.4999049496776487,50.0,43.40300081865106,-0.019708581792559132,-0.012877519932351644,-0.0199377422064404,-0.029087431823524912,15.13776006796629,0.005486994981765803,-0.009625372204483229,0.013442790508270241,-0.016919430825667547,0.04380501184220803,-0.0017383201586986807,0.028623901175239164,-0.037791006085662826,88.8865687459039,49.891352669892,0.015181110666968907,1,-0.01783198118209839,-0.020575478672981262,-0.021947495639324188,-0.027434498071670532,-0.005486994981765803,1,-0.07228740868245953,1.0000000000000202,0.4499309957027435,1.9998207622492505,0.4554179906845093,1.0000000000000044,0.4581620097160339,-0.07228740868245953 2327,2001-01-10,0.460904985666275,0.4663920104503632,0.4471879899501801,0.4636490046977997,364500.0,0.012048261364287827,3.666816341606432,-1.000380273579678,58.333411285385075,45.51933954664112,-0.02142782100126689,-0.017990448017056182,-0.024047386580942298,-0.034925433214893165,15.565253107585281,0.019204020500183105,-0.0059772224896848525,0.01810673624277115,-0.013407838169622821,0.04962131065516512,0.0023494490365741916,0.033864023448968106,-0.04165660006274108,83.33275999732027,37.777135105422154,0.015757287206196974,1,-0.019203975796699524,-0.021947473287582397,-0.027434490621089935,-0.03292149305343628,-0.02743399143218994,2,-0.0833316683268236,1.0,0.4554179906845093,1.0000000000000202,0.4499309957027435,1.9998207622492505,0.4554179906845093,-0.0833316683268236 2328,2001-01-11,0.4554179906845093,0.4636490046977997,0.4554179906845093,0.4636490046977997,259706.0,-0.011904828874510609,1.0,2.9996198709733477,58.333411285385104,49.102257745405055,-0.012046730383131365,-0.012723652473133784,-0.01761641172428885,-0.02947446807761539,16.015848402264623,0.008231014013290405,-0.004299783949823721,0.012345391511917103,-0.01952416613265129,0.044214949156485495,-0.003589387310367065,0.02828017033420127,-0.03334098759016557,49.99993210700466,-1.2637205889148149,0.015934778822284192,1,-0.013716980814933777,-0.01646047830581665,-0.021947495639324188,-0.027434498071670532,-0.005486994981765803,3,-0.04819088595388399,3.666816341606432,0.460904985666275,1.0,0.4554179906845093,1.0000000000000202,0.4499309957027435,-0.04819088595388399 2329,2001-01-12,0.4334709942340851,0.4444440007209778,0.406035989522934,0.406035989522934,701663.0,-0.04819088595388399,-1.7999274359470225,-3.333125744513674,58.333411285385075,52.80592861960804,0.012986275769484135,0.00789985578646668,0.00495053993585115,-0.007954322962209215,17.540823297424453,0.04938200116157526,-0.002965622562492054,-0.008504255115985848,-0.04009414336936651,0.023085633137394812,-0.024299199242676206,0.00729068901070451,0.03292101621627813,45.45529060661294,-10.269180070980006,0.01579494412669033,1,0.002743005752563532,0.002743005752563532,-4.991888999938965e-07,-0.005487501621246338,0.0109730064868927,4,0.012656006002939924,1.0,0.4554179906845093,3.666816341606432,0.460904985666275,1.0,0.4554179906845093,0.012656006002939924 2330,2001-01-16,0.426611989736557,0.426611989736557,0.41701000928878784,0.418381005525589,56953.0,-0.015823445141116,1.3331305714265025,0.3000175978691376,52.05467792050094,53.03422616633036,0.02385965563536746,0.0131651182488432,0.013025939682430154,-0.0013035530605618462,19.148209730840033,0.01646098494529724,-0.0009490876840940743,-0.013922959566116333,-0.045558908825004685,0.01771298969277202,-0.02974093419556051,0.0018950150633278429,0.03857290029525762,34.09104824581319,-24.465594264654293,0.015817974629444176,1,0.009602010250091608,0.009602010250091608,0.006858505308628082,0.0013715028762817383,0.012345016002654974,1,0.01607785215264035,-1.7999274359470225,0.4334709942340851,1.0,0.4554179906845093,3.666816341606432,0.460904985666275,0.01607785215264035 2331,2001-01-17,0.4224970042705536,0.42798399925231934,0.4197529852390289,0.4197529852390289,86569.0,-0.009645733277549251,-4.999239741946493,0.33337678231337525,49.99999999999999,52.86584130621302,0.027417287860500572,0.015481007429760107,0.01833458334184168,0.0025771553310769413,20.23708680032828,0.00823101401329046,0.0020145638862484327,-0.016391895711421967,-0.048192693712207024,0.015408902289363091,-0.032292294711814495,-0.0004914967110294377,0.0415049077510834,27.27319411498639,-33.62731865363402,0.015900399000392522,1,0.013716995716095026,0.013716995716095026,0.0109734907746315,0.005486488342285156,0.010973989963531494,2,0.06493298450613882,1.3331305714265025,0.426611989736557,-1.7999274359470225,0.4334709942340851,1.0,0.4554179906845093,0.06493298450613882 2332,2001-01-18,0.4663920104503632,0.4663920104503632,0.41701000928878784,0.41701000928878784,232369.0,0.10389424241148149,-1.0000000000000022,17.99623129222113,64.81468070331292,54.343532079797114,-0.01601107601202273,-0.02903851867372148,-0.023964781434303306,-0.04129925903067194,20.67300566806084,0.04938200116157537,0.006950472892261639,0.026954409480094976,-0.006388529074945304,0.060297348035135256,0.010282940202574808,0.043625878757615144,-0.0603560209274292,100.0,33.563934120743426,0.016671469277520154,1,-0.0301780104637146,-0.0301780104637146,-0.032921515405178126,-0.03840851783752447,-0.024691015481948908,3,-0.035294375501253694,-4.999239741946493,0.4224970042705536,1.3331305714265025,0.426611989736557,-1.7999274359470225,0.4334709942340851,-0.035294375501253694 2333,2001-01-19,0.460904985666275,0.460904985666275,0.4293549954891205,0.4334709942340851,15947.0,-0.011764834433569571,1.3000656142317704,0.5555463688566878,62.499830265240135,55.73240210926824,-0.011280284383223427,-0.023457737781706456,-0.017974313113308105,-0.03613200961686591,20.58321980724849,0.03703701496124273,0.00794023242173042,0.02064433544874189,-0.014005966397011516,0.0552946372944953,0.0033191845258652153,0.037969486371618566,-0.05366187572479242,90.90890237663999,21.46872055637239,0.017325150922876693,1,-0.02469098567962641,-0.02469098567962641,-0.028806239366531372,-0.03292149305343628,-0.005486994981765747,4,-0.05952201057780249,-1.0000000000000022,0.4663920104503632,-4.999239741946493,0.4224970042705536,1.3331305714265025,0.426611989736557,-0.05952201057780249 2334,2001-01-22,0.4334709942340851,0.4499309957027435,0.4224970042705536,0.4499309957027435,157191.0,-0.05952201057780249,2.3334129993156125,-0.5999856604659025,54.68757558531998,56.561888703392135,0.014207168646598822,0.0037357142810233723,0.009477858787548143,-0.009180567299509557,20.333791489029522,0.038407981395721436,0.007498397271521573,-0.006515355408191703,-0.04129572300663842,0.028265012190255012,-0.02390553920741506,0.010874828391031655,-0.02504490628242484,33.33397707281595,-43.03556441407826,0.01739018379922336,1,0.002743005752563532,0.002743005752563532,-0.0013722479343414307,-0.005487501621246338,0.016460001468658392,0,0.03797255569024216,1.3000656142317704,0.460904985666275,-1.0000000000000022,0.4663920104503632,-4.999239741946493,0.4224970042705536,0.03797255569024216 2335,2001-01-23,0.41701000928878784,0.42798399925231934,0.406035989522934,0.42524001002311707,717609.0,-0.037974824530953244,2.1998896369533636,0.5000000000000017,41.6668718569674,55.63598557638851,0.02850479977689052,0.021288153948763933,0.02576612096014541,0.007003898927323893,19.2047829792122,0.027435004711151068,0.006113933431732943,-0.022976340353488944,-0.05775670795193566,0.011804027244957771,-0.0403665241527123,-0.005586156554265587,0.04938200116157537,18.182145869173112,-54.02076827873182,0.01739018379922336,1,0.019203990697860773,0.019203990697860773,0.023319236934185028,-5.21540641784668e-07,0.02194699645042414,1,0.06578736917844896,2.3334129993156125,0.4334709942340851,1.3000656142317704,0.460904985666275,-1.0000000000000022,0.4663920104503632,0.06578736917844896 2336,2001-01-24,0.4224970042705536,0.42798399925231934,0.41701000928878784,0.41701000928878784,289322.0,0.013157945515801517,-3.0,-0.6667064996577984,40.677972343035336,53.67427013834965,0.01995538911397221,0.016655073231965356,0.02034345900340362,0.0016199155189248193,18.01476144662763,0.010973989963531494,0.005057000164311154,-0.017489345371723197,-0.05226971297016991,0.017291022226723518,-0.034879529170946555,-9.916157249983959e-05,0.042687885761261035,27.27319411498639,-39.70282352931378,0.01739018379922336,1,0.013716995716095026,0.013716995716095026,0.01783224195241928,-0.005487516522407532,0.008230000734329224,2,0.038958859594937945,2.1998896369533636,0.41701000928878784,2.3334129993156125,0.4334709942340851,1.3000656142317704,0.460904985666275,0.038958859594937945 2337,2001-01-25,0.42798399925231934,0.4375860095024109,0.4197529852390289,0.42524001002311707,836072.0,0.012987062455600329,-1.5999378667437048,0.5000896188753646,40.67797234303536,51.71255470031079,0.010401259671655949,0.012227117777074803,0.015074343323624895,-0.0035558916818114183,16.58795086408393,0.017833024263382014,0.004755425737948515,-0.012276700139045693,-0.04655919595342839,0.022005795675337003,-0.02941794804623704,0.004864547768145655,0.03601791276931765,40.000749552712506,-21.8561963598264,0.017141247907191348,1,0.00823000073432928,0.00823000073432928,0.012345246970653534,-0.010974511504173279,-0.010973989963531494,3,0.012820561028803468,-3.0,0.4224970042705536,2.1998896369533636,0.41701000928878784,2.3334129993156125,0.4334709942340851,0.012820561028803468 2338,2001-01-26,0.42524001002311707,0.42798399925231934,0.4224970042705536,0.4224970042705536,658378.0,-0.006411429478662689,-3.000717079530639,0.9996415887393698,40.677979832646365,49.750840094450936,0.009403168410405394,0.016007874760667284,0.018008818659452475,-0.0002506766005309635,15.084033664716436,0.005486994981765747,0.003499553315723325,-0.015157839655876137,-0.04916192998947655,0.018846250677724274,-0.03215988482267634,0.0018442055109240685,0.03760258354854584,43.74989815815629,-13.542149514055602,0.017002045166800206,1,0.01097398996353155,0.01097398996353155,0.015089236199855804,-0.008230522274971008,-0.00548702478408819,4,0.03870986867957793,-1.5999378667437048,0.42798399925231934,-3.0,0.4224970042705536,2.1998896369533636,0.41701000928878784,0.03870986867957793 2339,2001-01-29,0.41701000928878784,0.42798399925231934,0.41701000928878784,0.42524001002311707,369056.0,-0.01935377796149007,-1.6668259986311935,-3.0003585397653194,40.000123114960616,48.411445116057564,0.016821593281092007,0.025092217703659547,0.025718502846795777,0.008060331808373289,13.583499392909587,0.010973989963531494,0.00035805713171288556,-0.023113490641117118,-0.05780723863942744,0.011580257357193202,-0.04046036464027225,-0.005766616641961986,0.044696452201900494,34.78292493314543,-20.44278487796037,0.01734687399915516,1,0.019203990697860773,0.019203990697860773,0.023319236934185028,-5.21540641784668e-07,0.008230000734329224,0,0.092103260210052,-3.000717079530639,0.42524001002311707,-1.5999378667437048,0.42798399925231934,-3.0,0.4224970042705536,0.092103260210052 2340,2001-01-30,0.42524001002311707,0.438957005739212,0.4224970042705536,0.42798399925231934,649266.0,0.019735739073422964,-2.9999999999999867,0.3334129993155968,40.98357123255202,47.40961969745223,0.009360910581742266,0.018456685356873725,0.017583727321645815,0.0002228536779043111,11.57101453778556,0.02194699645042414,-0.00247974126539674,-0.015294989943504311,-0.04901602785564718,0.01842604796863856,-0.03215550889957575,0.001565529012567124,0.03535304202821621,37.49943985692937,-12.912032066377272,0.016860518956071435,1,0.01097398996353155,0.01097398996353155,0.015089236199855804,-0.008230522274971008,0.04663899540901184,1,0.05806364664106778,-1.6668259986311935,0.41701000928878784,-3.000717079530639,0.42524001002311707,-1.5999378667437048,0.42798399925231934,0.05806364664106778 2341,2001-01-31,0.4334709942340851,0.4499309957027435,0.4334709942340851,0.4334709942340851,132131.0,0.01935609071808786,0.0,-0.0,41.935635908852475,44.867503609178854,0.0031852539192808726,0.009867386983738513,0.009103368987440852,-0.008089430655893515,11.499090099114213,0.02469098567962641,-0.003638263756603366,-0.006515355408191703,-0.040325551430028916,0.02729484061364551,-0.02342045341911031,0.010389742602726904,0.026030916566680218,50.00149369254384,3.599255252657585,0.0169050980109186,1,-5.066394805908203e-07,0.002743005752563532,0.0013712570071220398,-0.016461506485939026,0.016460001468658392,2,0.012656006002939924,-2.9999999999999867,0.42524001002311707,-1.6668259986311935,0.41701000928878784,-3.000717079530639,0.42524001002311707,0.012656006002939924 2342,2001-02-01,0.4197529852390289,0.43621399998664856,0.4197529852390289,0.4197529852390289,66066.0,-0.03164689028223222,0.0,0.0,39.99999665752667,42.367522097210696,0.010719000808395274,0.02212695893119937,0.022142139727679033,0.005948555772881614,11.838895932359149,0.016461014747619684,-0.0038708212001222764,-0.018587262928485948,-0.05299674218660266,0.015822216329630767,-0.03579200255754433,-0.0013825232994275627,0.038679607136179794,8.33199806272588,-36.061313017285805,0.017204739629058365,2,0.00823050737380987,0.01646101474761974,0.015089266002178248,-0.002743497490882818,0.027435004711151234,3,0.02614399456767358,0.0,0.4334709942340851,-2.9999999999999867,0.42524001002311707,-1.6668259986311935,0.41701000928878784,0.02614399456767358 2343,2001-02-02,0.4224970042705536,0.42798399925231934,0.4224970042705536,0.42798399925231934,282488.0,0.006537223386183122,1.0,-100.0,46.55170540870176,41.463536522030886,0.0021834777165308794,0.01746968884886868,0.018913653072117398,0.0036751286316947795,11.53566010974764,0.00823101401329046,-0.0034366552028735065,-0.014059993624687184,-0.04783499142823555,0.019715004178861184,-0.030947492526461395,0.002827505277087028,0.03488765604760957,16.66716456418128,-26.45202390422595,0.016887498901774194,2,0.005486488342285156,0.013716995716095026,0.012345246970653534,-0.005487516522407532,0.005486994981765747,4,-0.01298706245560044,0.0,0.4197529852390289,0.0,0.4334709942340851,-2.9999999999999867,0.42524001002311707,-0.01298706245560044 2344,2001-02-05,0.4197529852390289,0.42798399925231934,0.4197529852390289,0.42798399925231934,558141.0,-0.006494765652273249,1.0000000000000135,1.5000950503223665,47.78751789019858,42.14360830350102,0.003103305641025844,0.01834535256357106,0.021131330065796317,0.0068785607585692965,11.26111423100326,0.00823101401329046,-0.009289807374443904,-0.015020762383937902,-0.04836617294378631,0.018324648175910507,-0.03169346766386211,0.0016519428959863025,0.03660470166322971,0.0,-42.43280348991517,0.016672705279924215,2,0.013717517256736811,0.01646101474761974,0.015089266002178248,-0.002743497490882818,0.02194800972938543,0,0.0,1.0,0.4224970042705536,0.0,0.4197529852390289,0.0,0.4334709942340851,0.0 2345,2001-02-06,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,6834.0,0.006537223386183122,1.0,-0.0,50.0,43.179389154274865,0.0013627794640941882,0.014167017121127168,0.017882002704693534,0.004176516411256548,10.83992599768625,0.0027440190315247137,-0.014812029967906648,-0.010905043780803703,-0.04388014759331205,0.02207006003170464,-0.027392595687057875,0.005582508125450469,0.032854248684118514,9.092776459946105,-33.80115992747105,0.016487551906254186,2,0.010973498225212097,0.013716995716095026,0.012345246970653534,-0.005487516522407532,0.016460001468658392,1,0.006492367341868643,1.0000000000000135,0.4197529852390289,1.0,0.4224970042705536,0.0,0.4197529852390289,0.006492367341868643 2346,2001-02-07,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,0.0,1.0,0.0,30.00064090413109,41.99301899439662,0.00152293203761511,0.01219968576822017,0.017366276011993698,0.0046569760311755415,10.74999658836084,0.0,-0.01723928334799546,-0.009258994460105918,-0.040865045419338775,0.022347056499126938,-0.025062019939722346,0.00654403101951051,0.03186794341548377,16.669804830358395,-18.215703443737624,0.015803025479616414,2,0.010973498225212097,0.013716995716095026,0.012345246970653534,-0.005487516522407532,0.02469098567962652,2,0.11688130486708181,1.0,0.4224970042705536,1.0000000000000135,0.4197529852390289,1.0,0.4224970042705536,0.11688130486708181 2347,2001-02-08,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.4224970042705536,0.0,0.0,1.0,0.0,31.579613879658737,40.98208944406466,0.0007406357655995732,0.0096705346835404,0.01692834495511908,0.00479186623654021,11.320836954265761,0.0,-0.01575125898610541,-0.007338595390319835,-0.036019355709000334,0.021342164928360663,-0.021678975549660084,0.007001784769020414,0.030901364252221675,33.33755752443136,5.309836657115071,0.014340380159340249,2,0.010973498225212097,0.013716995716095026,0.010973498225212097,-0.005487516522407532,0.0,3,0.06493298450613882,1.0,0.4224970042705536,1.0,0.4224970042705536,1.0000000000000135,0.4197529852390289,0.06493298450613882 2348,2001-02-09,0.4334709942340851,0.4334709942340851,0.42798399925231934,0.42798399925231934,63788.0,0.02597412491120088,1.0,100.0,50.0,42.093186875735704,-0.009993977565207868,-0.003195824783192913,0.005369595352843204,-0.005806827067654952,11.741803574887792,0.010973989963531494,-0.014141207571019943,0.004732744395732902,-0.021392288526857595,0.0308577773183234,-0.008329772065562346,0.01779526085702815,0.018980126708693368,100.0,69.64265742989373,0.013062516461295243,2,0.001370996236801092,0.002743005752563532,0.0006855130195617676,-0.010974496603012085,-0.010973989963531494,4,0.03164455268877231,1.0,0.4224970042705536,1.0,0.4224970042705536,1.0,0.4224970042705536,0.03164455268877231 2349,2001-02-12,0.438957005739212,0.4417009949684143,0.43621399998664856,0.43621399998664856,220978.0,0.012656006002939924,-3.000717079530639,0.4999103811246253,64.28486909818706,44.68221997191738,-0.013454275958523554,-0.008695592451726852,5.804120489577569e-05,-0.010881830938364312,10.199557630138871,0.008230000734329224,-0.012728879568696283,0.009944455325603452,-0.0165030166509485,0.0363919273021554,-0.0032792806626725235,0.023168191313879427,0.012565812575169588,85.71135930872951,51.59093804321734,0.013223735988275961,2,-0.004115015268325806,-0.0027430057525633655,-0.0034287497401236933,-0.010973513126373236,-0.005486011505126898,0,-0.02499790718321926,1.0,0.4334709942340851,1.0,0.4224970042705536,1.0,0.4224970042705536,-0.02499790718321926 2350,2001-02-13,0.4334709942340851,0.4417009949684143,0.4334709942340851,0.4417009949684143,15947.0,-0.012497833349050524,1.0,-3.0003585397653803,57.14284605828864,46.371909988521395,-0.007462696583278083,-0.0028136306652239984,0.0051277228383509454,-0.005187763863094552,8.514777856960205,0.008230000734329224,-0.011170787887953781,0.00411549359560015,-0.022378753680151298,0.0306097408713516,-0.009131630042275574,0.017362617233475874,0.01714208750446755,57.1443203456351,21.242456236427827,0.013247123637875734,2,-0.0027440041303634644,0.002743005752563532,0.002743266522884369,-0.005487501621246338,0.005486011505126898,1,0.01898627784512108,-3.000717079530639,0.438957005739212,1.0,0.4334709942340851,1.0,0.4224970042705536,0.01898627784512108 2351,2001-02-14,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,54675.0,0.03797255569024216,1.0,-0.0,62.499562933947146,48.871861797012556,-0.02385043406413484,-0.018037771302574557,-0.011565925666888077,-0.021517106764642135,6.983762830708587,0.016460001468658392,-0.008273153100200603,0.019203795492649,-0.008603512290819071,0.04701110327611707,0.005300141600914965,0.033107449384383036,-0.04389500617980946,100.0,61.947371524160744,0.013903653891734022,2,-0.0150890052318573,-0.01371699571609486,-0.013716734945774023,-0.02194750308990473,-0.010973989963531494,2,-0.024390384455268088,1.0,0.4334709942340851,-3.000717079530639,0.438957005739212,1.0,0.4334709942340851,-0.024390384455268088 2352,2001-02-15,0.4499309957027435,0.4499309957027435,0.438957005739212,0.4499309957027435,27338.0,0.0,1.0,0.0,64.5160713822657,50.86790246074188,-0.02136641174369336,-0.020379065454006973,-0.01109686445929059,-0.02138512172595214,7.173077888747156,0.010973989963531494,-0.0059637306010896785,0.020026846230029982,-0.004061495832620721,0.044115188292680685,0.007982675198704603,0.03207101726135536,-0.04301710605621328,100.0,60.079285823529716,0.012044171031325357,2,-0.0150890052318573,-0.01371699571609486,-0.013716734945774023,-0.02194750308990473,0.0,3,-0.006096503194404468,1.0,0.4499309957027435,1.0,0.4334709942340851,-3.000717079530639,0.438957005739212,-0.006096503194404468 2353,2001-02-16,0.4334709942340851,0.4499309957027435,0.4334709942340851,0.4499309957027435,11391.0,-0.03658339084407747,1.0000000000000067,-100.0,58.82370419881535,52.09414538392153,-0.003560467387756172,-0.0064082869339937565,0.005650602587790654,-0.004712286056150539,7.385854481440724,0.016460001468658392,-0.004743862929963205,0.004938544332981132,-0.014366314086658838,0.0242434027526211,-0.004713884876838881,0.014590973542801144,-0.0256967624664306,0.0,-38.89467991398332,0.009652429209819987,2,0.0027430057525634766,0.002743005752563532,0.006858266890048981,-0.002743989229202215,0.013716995716095026,4,-0.025316549687302237,1.0,0.4499309957027435,1.0,0.4499309957027435,1.0,0.4334709942340851,-0.025316549687302237 2354,2001-02-20,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,13669.0,0.03797255569024216,1.0,-0.0,62.162200250615655,53.44550096732327,-0.017086352591447973,-0.022737692664542952,-0.010678486647127616,-0.020861578483266252,7.313804993085913,0.016460001468658392,-0.0014550649389923342,0.02057554572820658,-0.0008974746179701287,0.04204856607438329,0.009839035555118225,0.03131205590129493,-0.041313628656387213,100.0,58.41192441824882,0.010736510173088363,2,-0.013716995716094915,-0.01371699571609486,-0.009601734578609411,-0.019203990697860607,-0.0027430057525633655,1,-0.060973775299345556,1.0000000000000067,0.4334709942340851,1.0,0.4499309957027435,1.0,0.4499309957027435,-0.060973775299345556 2355,2001-02-21,0.4444440007209778,0.4444440007209778,0.438957005739212,0.4417009949684143,50119.0,-0.012195192227633878,3.0007170795306792,100.0,55.55521691859748,56.284898302263976,-0.009117596302484876,-0.015905514960049882,-0.005563879757654155,-0.015618280974701415,6.7961338010080725,0.010973989963531494,0.00016962801458875187,0.013716851174831401,-0.007939817310016029,0.03537351965967883,0.0028885169324077142,0.02454518541725509,-0.03500036110149379,66.66467501711031,25.06098909717973,0.010828334242423703,2,-0.008230000734329224,-0.008230000734329168,-0.008230000734329168,-0.013716995716094915,-0.005486994981765803,2,-0.024689289244746893,1.0,0.4499309957027435,1.0000000000000067,0.4334709942340851,1.0,0.4499309957027435,-0.024689289244746893 2356,2001-02-22,0.438957005739212,0.438957005739212,0.43621399998664856,0.438957005739212,127575.0,-0.012345751034696817,1.0,0.0,60.606198267666365,59.510074345375926,-0.0011736290222449375,-0.009615123284541838,-0.00043224859599994003,-0.010496975804069775,6.302425921532959,0.008230000734329224,0.0017770298312667077,0.007406856119632654,-0.014183845027564645,0.028997557266829954,-0.0033884944539659956,0.018202206693231304,-0.028703618998062785,33.329350034219935,-11.967321580698105,0.010795350573598645,2,4.917383194524838e-07,-0.0027430057525633655,-0.0027430057525633655,-0.008230000734329113,0.0,3,0.0,3.0007170795306792,0.4444440007209778,1.0,0.4499309957027435,1.0000000000000067,0.4334709942340851,0.0 2357,2001-02-23,0.4334709942340851,0.438957005739212,0.4334709942340851,0.438957005739212,34172.0,-0.012497833349050524,1.0000000000000202,-100.0,55.882659298258865,60.16370315629358,0.006741709309995458,-0.0038967514099030875,0.00480421363515382,-0.005237044224712051,6.328711473525489,0.005486011505126898,0.002769513614355179,0.0016464948654174583,-0.019892791864823123,0.02318578159565804,-0.009123148499702805,0.012416138230537721,-0.022424055313704006,0.0,-46.897354977208096,0.01076964336512028,2,0.008230000734329224,0.002743005752563532,0.002743005752563532,-0.002743989229202215,0.005486011505126898,4,0.012656006002939924,1.0,0.438957005739212,3.0007170795306792,0.4444440007209778,1.0,0.4499309957027435,0.012656006002939924 2358,2001-02-26,0.4417009949684143,0.4417009949684143,0.42798399925231934,0.42798399925231934,29616.0,0.01898627784512108,1.0,-2.5003585397653447,61.11178672940166,59.811138448650766,-0.0002213754542091384,-0.011415588796093612,-0.0037617375222985805,-0.01347235541358438,6.460210889471117,0.01371699571609497,0.006875071554416579,0.009053446352481842,-0.012683549082889267,0.03079044178785295,-0.0018150513652037126,0.019921944070167397,-0.029876374912385983,62.500560143070885,9.271505917213048,0.01086849771768556,2,-0.0027434974908828735,-0.008230507373809814,-0.0054869949817656916,-0.010973989963531439,-0.002743989229202326,0,0.018632515724619658,1.0000000000000202,0.4334709942340851,1.0,0.438957005739212,3.0007170795306792,0.4444440007209778,0.018632515724619658 2359,2001-02-27,0.4554179906845093,0.4554179906845093,0.4444440007209778,0.4444440007209778,25059.0,0.031054935063200118,1.0,0.800028679068191,65.00049293473793,60.6842103238118,-0.01269258608951701,-0.02330234334594672,-0.017839106854112052,-0.02712588943483507,6.02430966099826,0.01371699571609497,0.011275446900880337,0.02085004299879073,-0.001835739027533978,0.04353582502511544,0.009507151985628404,0.032192934011953056,-0.04283124311554665,100.0,39.48656953380403,0.011342891013162344,2,-0.01371699571609497,-0.02469100058078766,-0.019203990697860662,-0.02469098567962641,-0.02743399143218994,1,-0.01807131229479797,1.0,0.4417009949684143,1.0000000000000202,0.4334709942340851,1.0,0.438957005739212,-0.01807131229479797 2360,2001-02-28,0.4499309957027435,0.460904985666275,0.4499309957027435,0.4499309957027435,45563.0,-0.012048261364287938,0.0,0.0,61.90504642612713,60.61815293405402,-0.0051687482798107864,-0.016728390594703157,-0.012783674972436543,-0.021595757491958967,6.025485769109411,0.01097398996353155,0.012575931167844168,0.014128498733043615,-0.00910076112256708,0.03735775858865431,0.0025138688052382396,0.02574312866084899,-0.035630998409158954,66.66567087163733,0.5812703139372957,0.01161462992780535,2,-0.005486503243446295,-0.016460508108138983,-0.01371699571609486,-0.019203990697860607,-0.010973989963531494,2,-0.006096503194404468,1.0,0.4554179906845093,1.0,0.4417009949684143,1.0000000000000202,0.4334709942340851,-0.006096503194404468 2361,2001-03-01,0.438957005739212,0.4417009949684143,0.438957005739212,0.4417009949684143,38728.0,-0.024390384455268088,1.0000000000000404,-100.0,56.521705246213834,59.72989003004825,0.004564928626546616,-0.005609954534058881,-0.0023776647274011964,-0.010138226284124696,6.428613611916145,0.010973989963531494,0.01190340570120163,0.0028802081942557733,-0.020362688369942483,0.02612310475845403,-0.008741240087843383,0.01450165647635493,-0.021860709143266044,33.33134174327482,-35.3712068502894,0.011621448282099133,3,0.0054874867200851996,4.917383194524838e-07,-0.0027430057525633655,-0.0027430057525633655,-0.005486011505126898,3,0.0,0.0,0.4499309957027435,1.0,0.4554179906845093,1.0,0.4417009949684143,0.0 2362,2001-03-02,0.4307270050048828,0.438957005739212,0.4307270050048828,0.438957005739212,29616.0,-0.01874899050869383,1.0000000000000135,2.9992831774786586,48.888623335614675,58.62599215635929,0.010934219297988435,0.003672644628363475,0.0051770124494529,-0.001971411916579402,6.720794558829265,0.008230000734329168,0.012142396323122528,-0.005898493528366078,-0.028009386865686492,0.016212399808954336,-0.016953940197026285,0.005156953140294129,-0.011002187064717117,8.332088589546869,-54.081240241954774,0.011055446668660195,3,0.013717487454414368,0.00823049247264862,0.005486994981765803,0.005486994981765803,-0.004938006401062012,4,0.019107231816672066,1.0000000000000404,0.438957005739212,0.0,0.4499309957027435,1.0,0.4554179906845093,0.019107231816672066 2363,2001-03-05,0.41701000928878784,0.42524001002311707,0.4115230143070221,0.4224970042705536,125297.0,-0.0318461474593158,1.500134440361441,0.6667064996578029,41.66660442808287,56.34870373163342,0.024664393365394388,0.017873895416025576,0.018399146833173674,0.011974346030977467,7.3361090956165,0.019203990697860718,0.010066345897965956,-0.01934113949537275,-0.0423096893077633,0.0036274103170177985,-0.030825414401568052,-0.007856864589177448,0.04389497637748718,11.111332396691822,-46.35745906899271,0.011484274906195274,3,0.019203990697860718,0.019203990697860718,0.019203990697860773,0.019203990697860773,-0.004390001296997015,0,0.052629423662647445,1.0000000000000135,0.4307270050048828,1.0000000000000404,0.438957005739212,0.0,0.4499309957027435,0.052629423662647445 2364,2001-03-06,0.4197529852390289,0.42524001002311707,0.4197529852390289,0.42524001002311707,20503.0,0.006577722090937765,1.0000000000000202,1.000005431447002,44.68038387219049,55.14038894869931,0.019210698854535857,0.015948613155272018,0.015359869513374591,0.00971933341350123,7.855521694897713,0.008230000734329224,0.007685091573786995,-0.016598163545131717,-0.039566713357522265,0.006370386267258832,-0.02808243845132702,-0.005113888638936415,0.0401643610000611,16.665942459311502,-39.15667335630534,0.011484274906195274,3,0.016461014747619684,0.016461014747619684,0.01646101474761974,0.01646101474761974,-0.00932797789573675,1,0.045750765749164035,1.500134440361441,0.41701000928878784,1.0000000000000135,0.4307270050048828,1.0000000000000404,0.438957005739212,0.045750765749164035 2365,2001-03-07,0.42524001002311707,0.42524001002311707,0.41701000928878784,0.418381005525589,77456.0,0.01307203278367064,1.3997653704106017,-1.2500407356311725,39.53461228301007,52.79910161707083,0.011972109220928062,0.011254656135042729,0.01034171951467433,0.004800946327862987,8.444824890582142,0.008230000734329224,0.007065558078524936,-0.0112482890486717,-0.033899078334957145,0.011402500237613744,-0.022573683691814395,7.710559447099419e-05,0.033709449577331574,45.45365665782808,-4.583326543307315,0.01132539464314272,3,0.010973989963531494,0.010973989963531494,0.01097398996353155,0.01097398996353155,0.009327977895736694,2,0.006452801158228549,1.0000000000000202,0.4197529852390289,1.500134440361441,0.41701000928878784,1.0000000000000135,0.4307270050048828,0.006452801158228549 2366,2001-03-08,0.4718790054321289,0.4718790054321289,0.42524001002311707,0.42524001002311707,289322.0,0.10967687496403844,1.0,6.79967412557028,56.666913504561606,52.88624097332669,-0.03297328218700213,-0.033197107798017655,-0.03545367403641553,-0.040685801526019916,8.486055471727472,0.04663899540901184,0.005794750545737581,0.032921606302261375,0.006278375199139374,0.059564837405383375,0.019599990750700347,0.0462432218538224,-0.06035599112510681,100.0,53.958009630515505,0.013321615551561002,3,-0.030177995562553406,-0.030177995562553406,-0.03566500544548029,-0.03566500544548029,-0.03336000442504883,3,-0.06976788395738909,1.3997653704106017,0.42524001002311707,1.0000000000000202,0.4197529852390289,1.500134440361441,0.41701000928878784,-0.06976788395738909 2367,2001-03-09,0.4499309957027435,0.4554179906845093,0.4334709942340851,0.4554179906845093,93403.0,-0.04651194369049383,6.999641524498542,-0.11764822405899368,54.83855876818271,52.189215644302365,-0.009437315024803161,-0.009579581445218033,-0.012899706996901517,-0.018073811038931686,8.529514204710678,0.03840801119804382,0.005214505549073489,0.009601897001266402,-0.016287289547288364,0.03549108354982117,-0.003342696273010981,0.022546490275543785,-0.037200861573219224,63.635739683420546,11.28355106761633,0.012944593274277386,3,-0.008229985833167974,-0.008229985833167974,-0.015088751912116949,-0.01371699571609486,-0.006583988666534368,4,-0.03658339084407747,1.0,0.4718790054321289,1.3997653704106017,0.42524001002311707,1.0000000000000202,0.4197529852390289,-0.03658339084407747 2368,2001-03-12,0.4471879899501801,0.4471879899501801,0.41701000928878784,0.418381005525589,79734.0,-0.006096503194404468,1.0951849882371398,-5.250047525161135,49.12293975651957,50.42504306894477,-0.006519748436950246,-0.006067316807618572,-0.009570124373640743,-0.0146541432086979,9.019109280348095,0.03292098641395563,0.004449226356847191,0.006173041462898321,-0.019677909448635345,0.03202399237443199,-0.006752433992868512,0.019098516918665154,-0.033274878394603746,55.00005974695546,8.316643567825494,0.01292547545576683,3,-0.005486980080604609,-0.005486980080604609,-0.015089243650436457,-0.010973989963531494,-0.008230984210968129,0,-0.047852339121950305,6.999641524498542,0.4499309957027435,1.0,0.4718790054321289,1.3997653704106017,0.42524001002311707,-0.047852339121950305 2369,2001-03-13,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.42798399925231934,9113.0,-0.04294388742416855,1.0,0.0,45.16144123181727,48.564642491799226,0.009368705760784635,0.012935672312329893,0.01000938508956195,0.005121708904832989,9.07617135939049,0.019203990697860773,0.004139690777893723,-0.012482298910617806,-0.03897496151124924,0.014010363690013627,-0.025728630210933523,0.0007640323896979107,-0.012911569819211932,20.000347618649307,-23.157731866902978,0.013246331300315708,3,0.013717010617256165,0.013717010617256165,0.004114747047424316,0.00823000073432928,0.006583988666534424,1,-0.035898517905737504,1.0951849882371398,0.4471879899501801,6.999641524498542,0.4499309957027435,1.0,0.4718790054321289,-0.035898517905737504 2370,2001-03-14,0.4417009949684143,0.4417009949684143,0.4197529852390289,0.4211249947547913,298434.0,0.032050253607747825,1.1333601770526809,100.0,50.769391724867084,47.92549654498292,-0.006301115533807022,-0.00014033386170247963,-0.0029880674777686966,-0.007587408949126517,9.332861844672856,0.02194800972938543,0.002837489967982998,0.0008231967687606923,-0.025466861864542,0.027113255402063385,-0.012321832547890654,0.013968226085412039,-0.02549243401532647,44.999885937630694,0.5738132797373936,0.013145029316651336,3,1.4901161193847656e-08,1.4901161193847656e-08,-0.006858743727207184,-0.0054869949817656916,-0.020740985870361328,2,-0.07080805336958473,1.0,0.42798399925231934,1.0951849882371398,0.4471879899501801,6.999641524498542,0.4499309957027435,-0.07080805336958473 2371,2001-03-15,0.438957005739212,0.4471879899501801,0.438957005739212,0.4444440007209778,61509.0,-0.006212322952540705,-2.000179237750709,-0.26666966003105713,51.56225441255396,48.22256666464284,-0.003975156475319097,0.0018333547370965042,-0.0004259999246054025,-0.0044326413722944324,9.23697025574016,0.008230984210968129,-0.00038944152957409717,-0.0013720929622650924,-0.027322457546812784,0.0245782716222826,-0.014347275254538938,0.011603089330008753,-0.02163503589654331,57.14175974077354,6.802955612688962,0.012975182292273832,3,0.00274400413036352,0.00274400413036352,-0.004114754498004858,-0.0027430057525633655,-0.010973006486892645,3,-0.00999874193365935,1.1333601770526809,0.4417009949684143,1.0,0.42798399925231934,1.0951849882371398,0.4471879899501801,-0.00999874193365935 2372,2001-03-16,0.4471879899501801,0.4471879899501801,0.41701000928878784,0.4375860095024109,200475.0,0.018751230993812262,5.285782568616496,-1.7499524748388142,51.56252572553871,49.32211347547127,-0.010756785492172294,-0.006971075849077801,-0.009012362667141116,-0.012573167900709281,9.744631477688523,0.030177980661392267,-0.0028721172378074478,0.00699604153633121,-0.018768983774196613,0.03276106684685903,-0.005886471118932701,0.01987855419159512,0.024691015481948797,100.0,49.08457453514917,0.012882512655263925,3,-0.002743482589721735,-0.005486980080604609,-0.012345738708972986,-0.010973989963531494,-0.030177980661392267,4,-0.019385558507655443,-2.000179237750709,0.438957005739212,1.1333601770526809,0.4417009949684143,1.0,0.42798399925231934,-0.019385558507655443 2373,2001-03-19,0.4224970042705536,0.438957005739212,0.4224970042705536,0.438957005739212,38728.0,-0.0552138837234365,1.0000000000000067,-1.7142298464565673,41.17659744925714,48.932803872923124,0.016533004243979743,0.017766510374662425,0.014852116623322198,0.012678899058779669,10.24181895137572,0.02469098567962652,-0.004591571357520807,-0.017146244645118713,-0.04395999569039022,0.009667506400152792,-0.030553120167754466,-0.0037393691224829606,0.04828462123870847,18.182114447390607,-25.428745094994635,0.013406875522635744,3,0.021947503089904785,0.01920400559902191,0.012345246970653534,0.013716995716095026,-0.04499399662017822,0,0.04934946888358005,5.285782568616496,0.4471879899501801,-2.000179237750709,0.438957005739212,1.1333601770526809,0.4417009949684143,0.04934946888358005 2374,2001-03-20,0.4224970042705536,0.438957005739212,0.4224970042705536,0.438957005739212,20503.0,0.0,1.0000000000000067,1.0,42.42439305079705,49.253890624899455,0.01895667378866117,0.01644920281074924,0.014097030931883192,0.012982841076015661,10.76587505394205,0.016460001468658392,-0.004565295967719207,-0.015774545073509227,-0.04317284195292487,0.011623751805906413,-0.029473693513217047,-0.0020753966338014074,0.04720918891429898,18.182114447390607,-21.58249974504336,0.013699148439707808,3,0.021947503089904785,0.01920400559902191,0.013030990958213806,0.013716995716095026,-0.027435004711151068,1,0.038958859594937945,1.0000000000000067,0.4224970042705536,5.285782568616496,0.4471879899501801,-2.000179237750709,0.438957005739212,0.038958859594937945 2375,2001-03-21,0.4334709942340851,0.4334709942340851,0.4224970042705536,0.4224970042705536,36450.0,0.02597412491120088,1.0,-0.6667064996578006,48.4850958715077,48.34479977678235,0.010362792282490207,0.004860176394471671,0.0026567950791320794,0.002467304166161921,10.693095875495759,0.010973989963531494,-0.0019399216833534405,-0.004251904785633087,-0.031569115559815675,0.0230653059885495,-0.01791051017272438,0.009406700601458207,0.0351812752728462,54.546343342171824,13.39096128933231,0.013658605387091304,3,0.0027430057525634766,0.008230015635490417,0.002057000994682312,0.002743005752563532,-0.01646098494529724,2,0.002530719931346237,1.0000000000000067,0.4224970042705536,1.0000000000000067,0.4224970042705536,5.285782568616496,0.4471879899501801,0.002530719931346237 2376,2001-03-22,0.438957005739212,0.438957005739212,0.4224970042705536,0.4224970042705536,95681.0,0.012656006002939924,1.0000000000000067,1.4999103811246304,52.307598203677756,48.0635819362818,-0.00031772866930807053,-0.0006596560176926336,-0.0034182166737309894,-0.0026551087357771785,10.361796585023185,0.016460001468658392,0.0003332739450007671,0.0012341067194938105,-0.026083104054688777,0.028551317493676398,-0.012424498667597483,0.014892712106585104,0.02866241856335644,72.7251988682652,26.285286149421765,0.013658605387091304,3,-0.006858006119728033,0.00274400413036352,-0.0054865106940268915,-0.0027430057525633655,-0.008779019117355291,3,-0.040999451895867844,1.0,0.4334709942340851,1.0000000000000067,0.4224970042705536,1.0000000000000067,0.4224970042705536,-0.040999451895867844 2377,2001-03-23,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,31894.0,0.0,1.0,0.0,56.66648501174931,48.90175363130733,-0.0022776075003040908,-0.00023988359097942835,-0.00419625014193481,-0.002090688397944296,9.86219727581997,0.0,0.003096394847180939,0.0009598061442374628,-0.02628772210778496,0.028207334396259887,-0.012663957981773721,0.014583570270248647,0.027650230263080833,100.0,47.063350179250975,0.013623764126011201,3,-0.006858006119728033,0.00274400413036352,-0.0034290105104445856,-0.0027430057525633655,-0.002633005380630382,4,-0.02499790718321926,1.0000000000000067,0.438957005739212,1.0,0.4334709942340851,1.0000000000000067,0.4224970042705536,-0.02499790718321926 2378,2001-03-26,0.4499309957027435,0.4499309957027435,0.4444440007209778,0.4471879899501801,77456.0,0.025000147668337247,3.0007170795307605,100.0,58.7301447716002,50.40938735794988,-0.014328364091631796,-0.011136671985995994,-0.015659906904896603,-0.012627845110427749,9.163314939996841,0.010973989963531494,-0.00031250979916280786,0.011522296071052485,-0.01620510923595947,0.03924970137806444,-0.0023414065824534647,0.025385998724558434,0.015684295765279244,100.0,40.7207367539374,0.013863702653505972,3,-0.01646049320697779,-0.008229985833167974,-0.01440300047397608,-0.01371699571609486,-0.002193987369537298,0,-0.07316896752697954,1.0,0.438957005739212,1.0000000000000067,0.438957005739212,1.0,0.4334709942340851,-0.07316896752697954 2379,2001-03-27,0.4471879899501801,0.4499309957027435,0.438957005739212,0.438957005739212,82013.0,-0.006096503194404468,-1.666507353739835,3.000717079530801,56.451722551365734,51.04075744978306,-0.009582500616121203,-0.009530483616256247,-0.012741012246986205,-0.009503335893983722,9.266645440839302,0.010973989963531494,-0.0020331135185216453,0.009190790355205591,-0.017705564650451977,0.03608714536086316,-0.004257387147623193,0.022638967858034376,0.017455195874257923,90.00143395340994,27.77646630997038,0.013448177502828798,3,-0.013717487454414423,-0.005486980080604609,-0.01097398996353155,-0.010973989963531494,0.0005490183830260675,1,-0.15582927955549108,3.0007170795307605,0.4499309957027435,1.0,0.438957005739212,1.0000000000000067,0.438957005739212,-0.15582927955549108 2380,2001-03-28,0.4471879899501801,0.4471879899501801,0.4471879899501801,0.4471879899501801,9113.0,0.0,1.0,0.0,39.999990343904294,49.75606144215532,-0.009747357337912932,-0.010273233322175723,-0.012340376847624512,-0.008789403096889359,9.72245327325694,0.0,-0.0024559561326508716,0.009327940642833765,-0.017339188812488415,0.035995070098155946,-0.004005624084827297,0.022661505370494828,0.01650253234354493,90.00143395340994,31.20995055021791,0.013333564727661087,3,-0.013717487454414423,-0.005486980080604609,-0.01097398996353155,-0.010973989963531494,-0.01262000203132635,2,-0.11656393186361014,-1.666507353739835,0.4471879899501801,3.0007170795307605,0.4499309957027435,1.0,0.438957005739212,-0.11656393186361014 2381,2001-03-29,0.438957005739212,0.4471879899501801,0.438957005739212,0.4471879899501801,20503.0,-0.018406094072171086,1.0,-100.0,44.9999103795183,49.02688195926415,-0.001694575884688465,-0.0021526147908593196,-0.0036634831821331093,0.00011489912629031318,9.626097681228368,0.008230984210968129,-0.000751726428079913,0.0010969564318656366,-0.025570173023456544,0.027764085887187817,-0.012236608295795426,0.014430521159526699,0.023799906294414308,0.0,-55.7754147533577,0.013333564727661087,3,-0.002743005752563421,0.00274400413036352,-0.002743005752563421,-0.0027430057525633655,-0.004389017820358221,3,-0.049998054851556506,1.0,0.4471879899501801,-1.666507353739835,0.4471879899501801,3.0007170795307605,0.4499309957027435,-0.049998054851556506 2382,2001-03-30,0.438957005739212,0.4471879899501801,0.4334709942340851,0.4334709942340851,29616.0,0.0,-4.000717079530659,-0.6665073537398553,46.15356332903821,49.579878168128715,-0.0033357117527401114,-0.0015857315393106863,-0.0046234637864846495,0.000729332031844443,9.197494581842218,0.013716995716095026,-0.0012154588007792788,0.0006854563951491643,-0.025771385781760192,0.02714229857205852,-0.012542964693305514,0.013913877483603843,0.022884968239517522,33.329350034219935,-21.612866665219478,0.01322842108845469,3,-0.002743005752563421,0.00274400413036352,-0.0013712570071219843,-0.0027430057525633655,-0.003949999809265081,4,-0.01999972435243691,1.0,0.438957005739212,1.0,0.4471879899501801,-1.666507353739835,0.4471879899501801,-0.01999972435243691 2383,2001-04-02,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,0.0,0.0,1.0,0.0,56.24950989128494,51.116002261516265,-0.0008440843068553971,0.0001505027180960794,-0.005426346839262686,0.0008243323162746563,7.865133664578106,0.0,-0.0016763294694419062,-0.00041189342737202317,-0.024903200575500384,0.024079413720756337,-0.012657547001436231,0.011833760146692185,0.02198832894571867,33.329350034219935,-24.957390895705878,0.012245653574064182,4,-0.002743005752563421,0.00274400413036352,4.917383194524838e-07,-0.0027430057525633655,0.007023990154266413,0,-0.005998321808752927,-4.000717079530659,0.438957005739212,1.0,0.438957005739212,1.0,0.4471879899501801,-0.005998321808752927 2384,2001-04-03,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,0.0,0.0,1.0,0.0,48.1478039307039,51.07852537920473,0.001940356876121263,0.001752857177446221,-0.005361368750104678,0.0008327011007605578,6.4607703077642835,0.0,-0.0028222727402978376,-0.0013720944523811784,-0.024065058604189726,0.02132086969942737,-0.012718576528285452,0.009974387623523095,0.021109622437795794,39.994264186361235,-19.148103303157008,0.011346482075904262,4,-0.002743005752563421,0.00274400413036352,-0.002743013203144018,-0.0027430057525633655,0.010973989963531494,1,0.02000196483755512,1.0,0.438957005739212,-4.000717079530659,0.438957005739212,1.0,0.438957005739212,0.02000196483755512 2385,2001-04-04,0.42798399925231934,0.42798399925231934,0.42798399925231934,0.42798399925231934,2278.0,-0.02499790718321926,1.0,0.0,43.333771480528384,50.08143352107702,0.013469659972927372,0.013641377321889359,0.006081116173183576,0.01175035383627937,5.080677771493794,0.010973006486892645,3.4966938360414535e-05,-0.012482300400733948,-0.03482157361004651,0.009856972808578612,-0.023651937005390256,-0.00131266379607764,0.03122149654692402,0.0,-56.941866931413955,0.011169636604656289,4,0.010973498225212097,0.013717010617256165,0.008229993283748627,0.00823000073432928,0.028531998395919855,2,0.046153615825346384,1.0,0.438957005739212,1.0,0.438957005739212,-4.000717079530659,0.438957005739212,0.046153615825346384 2386,2001-04-05,0.438957005739212,0.438957005739212,0.4224970042705536,0.4224970042705536,52397.0,0.025638824129085025,1.0000000000000067,100.0,45.160805372514154,48.80302467227311,0.002790057878684693,7.955423134525796e-05,-0.004462114266185202,0.0008728350948040142,5.0222099670951925,0.016460001468658392,0.0030318713747447545,0.00013680607080451823,-0.016607599664516748,0.016881211806125784,-0.008235396796856143,0.008509008938465179,0.019404580329822285,66.66401123969777,14.542104854595294,0.008372202867660637,4,-0.002743005752563421,0.00274400413036352,4.8428773885556e-07,-0.0027430057525633655,0.01316899061203014,3,-0.00999874193365935,1.0,0.42798399925231934,1.0,0.438957005739212,1.0,0.438957005739212,-0.00999874193365935 2387,2001-04-06,0.4334709942340851,0.4334709942340851,0.41701000928878784,0.41701000928878784,79734.0,-0.012497833349050524,1.0,1.000059749486701,58.333831245722514,48.75898983606449,0.008287567819648567,0.00449990936526129,0.0012218970932636464,0.006467216550642529,5.070088458053825,0.02194699645042414,0.003866919763110488,-0.004526205360889435,-0.020574812213904725,0.011522401492125856,-0.012550508787397108,0.003498098065618238,0.024063560299344255,75.00336085842454,17.820435592274762,0.008024303426507657,4,-4.917383193969727e-07,0.008230015635490417,0.008230000734329224,0.002743005752563532,0.020850002765655518,4,0.002530719931346237,1.0000000000000067,0.438957005739212,1.0,0.42798399925231934,1.0,0.438957005739212,0.002530719931346237 2388,2001-04-09,0.4257889986038208,0.42798399925231934,0.4139370024204254,0.42798399925231934,50119.0,-0.017722052299803503,11.799082170205834,-0.1333456446131814,52.238781770003854,48.29088530480207,0.013616841229150689,0.011063793743394612,0.009105169953799508,0.014214011894931322,5.393149972312347,0.019533991813659668,0.003266695032921263,-0.011138251423835732,-0.027457908068105497,0.005181405220434032,-0.019298079745970587,-0.0029784231017008778,0.030935065024715713,47.37008237923044,-14.137033544125487,0.008159828322134874,4,0.004773497581481934,0.0159120112657547,0.015911996364593506,0.010425001382827814,0.024141997098922674,0,0.021649237900350338,1.0,0.4334709942340851,1.0000000000000067,0.438957005739212,1.0,0.42798399925231934,0.021649237900350338 2389,2001-04-10,0.4126200079917908,0.43456798791885376,0.3950619995594025,0.42798399925231934,296156.0,-0.030928442621137697,1.7692437856052037,6.999538369630128,36.23097478156102,47.87210579787503,0.023877693086732932,0.024266912924082173,0.022591880989411617,0.02706525006697358,6.066191948296301,0.03950598835945124,0.0014112152983978277,-0.023539042472839278,-0.042810678768999244,-0.0042674061766793114,-0.03317486062091923,-0.013903224324759322,0.04239257318842127,40.00001357891259,-21.462784877612478,0.009635818148079974,4,0.008504986763000488,0.02085049450397486,0.023593991994857733,0.023593991994857788,0.047845989465713445,1,0.08085160015398785,11.799082170205834,0.4257889986038208,1.0,0.4334709942340851,1.0000000000000067,0.438957005739212,0.08085160015398785 2390,2001-04-11,0.4104250073432921,0.4104250073432921,0.406035989522934,0.406035989522934,175416.0,-0.005319666051051941,1.0000000000000253,-0.2856691172191627,30.302652483547675,46.23907714276719,0.022696204220569616,0.02529557321967879,0.024820328554729265,0.029189327859686753,6.698367364884697,0.0065840184688568115,-0.0020378161579808207,-0.02417024374008192,-0.04639753513301875,-0.0019429523471450882,-0.035283889436550364,-0.013056598043613477,0.04099053893967142,34.99944326458754,-24.00441287479225,0.011113645696468425,4,0.01069998741149919,0.02304549515247356,0.025788992643356434,0.02578899264335649,0.041700989007949996,2,0.09625628958424381,1.7692437856052037,0.4126200079917908,11.799082170205834,0.4257889986038208,1.0,0.4334709942340851,0.09625628958424381 2391,2001-04-12,0.43456798791885376,0.43456798791885376,0.41437599062919617,0.41437599062919617,18225.0,0.05882434097240008,1.0,4.60057309314139,47.7275217208687,46.41396140852613,-0.0023857147373044785,0.0008505260184621388,0.0007266782230351265,0.004896073349128949,6.558087830147379,0.024142980575561634,-0.004423296672052435,0.00019218772649765015,-0.021940246003673725,0.022324621456669025,-0.010874029138588037,0.011258404591583338,0.013466345560696147,100.0,44.27415450412939,0.011066216865085696,4,-0.01755848526954651,-0.0010974854230880737,0.0016460120677947998,0.0016460120677948553,0.017997026443481445,3,0.05050535322331151,1.0000000000000253,0.4104250073432921,1.7692437856052037,0.4126200079917908,11.799082170205834,0.4257889986038208,0.05050535322331151 2392,2001-04-16,0.4385190010070801,0.4385190010070801,0.4385190010070801,0.4385190010070801,45563.0,0.009091818076954361,1.0,0.0,43.627858679753025,45.011555718355915,-0.007158148481005544,-0.00398769706446922,-0.002685836329657354,0.0006848260178891064,6.527741171793446,0.003951013088226318,-0.0039494355537753045,0.004576650261878978,-0.01682683345128222,0.025980133975040176,-0.006125091594701648,0.015278392118459605,0.006336992437260991,100.0,47.81427159880852,0.010701741856580599,4,-0.021509498357772827,-0.013279005885124207,0.0031820088624954224,0.000438496470451355,0.03116500377655035,0,0.031029431593415424,1.0,0.43456798791885376,1.0000000000000253,0.4104250073432921,1.7692437856052037,0.4126200079917908,0.031029431593415424 2393,2001-04-17,0.4433470070362091,0.4486150145530701,0.4354459941387177,0.4354459941387177,223256.0,0.011009798932409387,-2.3335018143138893,100.0,47.90410280795124,44.98447781582784,-0.012625669357724023,-0.007561252376135585,-0.006996600767138483,-0.004290369919244252,6.608441215611008,0.013169020414352417,-0.003624778411266072,0.00836215615272523,-0.012722803664236726,0.029447115969687188,-0.00218032375575572,0.01890463606120618,-0.048285007476806585,90.16300479537158,40.99430804798876,0.010542479908480975,4,-0.021508499979972784,-0.02085050940513611,-0.001645997166633606,-0.004389509558677673,0.027215003967285212,1,0.02475259737714941,1.0,0.4385190010070801,1.0,0.43456798791885376,1.0000000000000253,0.4104250073432921,0.02475259737714941 2394,2001-04-18,0.438957005739212,0.4477370083332062,0.41701000928878784,0.4213989973068237,211866.0,-0.009901953159319743,-1.3334612063746507,2.222247787744156,45.71396647351117,45.248943926159264,-0.009203516101690623,-0.0019762029686894445,-0.0020412442069478454,-7.458047464808937e-05,6.7297745482823705,0.030726999044418335,-0.0035923897636346847,0.0031491547822951604,-0.017153911558822565,0.023452221123412886,-0.007002378388263675,0.013300687952853996,-0.0428239458799361,77.31744959631531,31.937659969830534,0.010151533170558853,4,-0.017118498682975658,-0.016460508108138983,0.00274400413036352,4.917383194524838e-07,0.03160500526428234,2,0.025000147668337247,-2.3335018143138893,0.4433470070362091,1.0,0.4385190010070801,1.0,0.43456798791885376,0.025000147668337247 2395,2001-04-19,0.43456798791885376,0.4433470070362091,0.43456798791885376,0.438957005739212,68344.0,-0.00999874193365935,-3.0004481534042684,-0.24997241784336074,47.61929702895075,45.522109665763324,-0.004226840850385161,0.002634273257643982,0.0027853230378489524,0.004112934935664558,6.8576648850190995,0.008779019117355347,-0.004916505332810073,-0.001294712722301472,-0.021577114115467144,0.0189876886708642,-0.01143591341888428,0.008846487974281336,-0.03738528896570198,58.97363585641895,7.5291835924787875,0.010141200696582824,4,-0.012729480862617437,-0.012071490287780762,0.007133021950721741,0.004389509558677673,0.03599402308464056,3,0.05959483960766665,-1.3334612063746507,0.438957005739212,-2.3335018143138893,0.4433470070362091,1.0,0.4385190010070801,0.05959483960766665 2396,2001-04-20,0.420960009098053,0.420960009098053,0.420960009098053,0.420960009098053,9113.0,-0.03131380865389877,1.0,-0.0,41.49375863295908,43.650990486567395,0.007330696309867324,0.015625983502204677,0.016681746701554756,0.017438235921165557,7.522934782830387,0.013607978820800781,-0.005827137611979172,-0.014002841711044323,-0.03527974283376156,0.007274059411672917,-0.02464129227240297,-0.003364391149685675,-0.022748663832902805,12.498019779573156,-39.534377168338665,0.010638450561358622,4,0.0008784979581833441,0.0015364885330200195,0.020741000771522522,0.017997488379478455,0.05794298648834234,4,0.07403550593788055,-3.0004481534042684,0.43456798791885376,-1.3334612063746507,0.438957005739212,-2.3335018143138893,0.4433470070362091,0.07403550593788055 2397,2001-04-23,0.42798399925231934,0.438957005739212,0.4231550097465515,0.438957005739212,77456.0,0.01668564709820286,1.880157960634795,-100.0,45.13655292077875,42.8618539477646,-0.0006185198494486066,0.008155931998762966,0.010033767877277333,0.010213340271270077,7.877327735305465,0.017996996641159002,-0.005281106230680177,-0.006430201232433319,-0.0278389388901511,0.014978536425284461,-0.01713457006129221,0.004274167596425571,-0.02876458060141074,34.72231651843296,-18.863099355544165,0.010704368828858888,4,-0.006145492196083013,-0.005487501621246338,0.013717010617256165,0.010973498225212097,0.03731098771095276,0,0.05743442547608901,1.0,0.420960009098053,-3.0004481534042684,0.43456798791885376,-1.3334612063746507,0.438957005739212,0.05743442547608901 2398,2001-04-24,0.41701000928878784,0.4363240003585816,0.41701000928878784,0.4363240003585816,50119.0,-0.025641122057606935,-1.0000000000000058,1.760136667454311,41.135033170540304,43.40674932431785,0.010034439098726478,0.017430792153869,0.02091022436512957,0.020789162244908788,7.994944173048385,0.019313991069793757,-0.006040522005382687,-0.01575814187526703,-0.03720591000101803,0.00568962625048397,-0.026482025938142528,-0.005034257812391529,-0.01680267871983604,0.0,-53.02002896539721,0.010723884062875498,4,0.010315492749214228,0.005486488342285156,0.026062749326229095,0.02194748818874359,0.07681697607040405,1,0.12631350404437125,1.880157960634795,0.42798399925231934,1.0,0.420960009098053,-3.0004481534042684,0.43456798791885376,0.12631350404437125 2399,2001-04-25,0.37750300765037537,0.4148150086402893,0.37750300765037537,0.4148150086402893,95681.0,-0.09473873710079961,1.0,1.9318638418689285,33.42918584841999,43.75414192041478,0.04921133710049358,0.054229886495388624,0.05968174918209629,0.060014653282475905,8.974178974540864,0.039507001638412476,-0.008728354917418246,-0.05178089439868927,-0.08353168915890191,-0.02003009963847663,-0.06765629177879556,-0.03590549701858298,0.07111200690269476,0.0,-57.25945743112384,0.015875397380106317,4,0.03555600345134735,0.03621399402618408,0.06556975096464157,0.06145448982715607,0.10534998774528503,2,0.24651195213603594,-1.0000000000000058,0.41701000928878784,1.880157960634795,0.42798399925231934,1.0,0.420960009098053,0.24651195213603594 2400,2001-04-26,0.3950619995594025,0.3985730111598969,0.3757480084896088,0.38408800959587097,22781.0,0.0465135152652596,1.5366732577511328,-0.29411421720582615,36.18828402131601,42.472004398242255,0.03268064509580121,0.03432539798607914,0.0417530111389543,0.04201057821131321,10.026308092762406,0.022825002670288086,-0.010146765352721243,-0.031615602970123224,-0.06565354743239565,0.002422341492149205,-0.04863457520125947,-0.014596630738986982,0.05213077485561368,30.555762486668712,-24.46012172229741,0.017018972231136225,4,0.01711951196193695,0.017777502536773626,0.048010759055614416,0.04389549791812891,0.19753101468086237,3,0.1911092727933692,1.0,0.37750300765037537,-1.0000000000000058,0.41701000928878784,1.880157960634795,0.42798399925231934,0.1911092727933692 2401,2001-04-27,0.41701000928878784,0.41701000928878784,0.397257000207901,0.397257000207901,116184.0,0.05555586149481129,1.0,1.7999842488037148,45.306703097833086,42.65854266691782,0.008917932240727955,0.011224348537918594,0.0191520334731361,0.019740593353485103,10.64553079454688,0.02194800972938532,-0.008562454386052909,-0.008570243418216716,-0.04235550331066745,0.02521501647423402,-0.025462873364442085,0.008322386528008652,0.02732497448921206,65.27868277397498,12.262693619448655,0.016892629946225365,4,-0.00482849776744837,-0.004170507192611694,0.021947495639324188,0.02194748818874359,0.14485597610473633,4,0.1284189840096155,1.5366732577511328,0.3950619995594025,1.0,0.37750300765037537,-1.0000000000000058,0.41701000928878784,0.1284189840096155 2402,2001-04-30,0.4301779866218567,0.43456798791885376,0.4192039966583252,0.4222770035266876,102516.0,0.03157712534412993,-1.1875125970904168,0.39998883526126244,51.2134134464699,43.02624384897545,-0.006210773571789785,-0.0027774548823475964,0.005470638466375188,0.006674374239014624,10.714867574674267,0.017557978630065918,-0.005846906465039936,0.0050366848707198986,-0.028241112564415527,0.038314482305855324,-0.011602213846847786,0.021675583588287584,0.01141351814460756,89.8540435788177,34.63164475363493,0.016638898717567713,4,-0.01843547821044922,-0.017338484525680542,0.006722018122673035,0.008779510855674744,0.09657102823257446,0,0.11326709055284567,1.0,0.41701000928878784,1.5366732577511328,0.3950619995594025,1.0,0.37750300765037537,0.11326709055284567 2403,2001-05-01,0.4363240003585816,0.438957005739212,0.4104250073432921,0.4104250073432921,109350.0,0.014287141434151218,-1.2033287841790548,3.2779456307310677,56.81815454280181,44.26004252334107,-0.015039310050556809,-0.009624282803156026,-0.0005973250590424195,0.0006668905604722553,10.905806412628891,0.028531998395919855,-0.006198252272270666,0.011314348876476366,-0.021753487287602347,0.04438218504055508,-0.0052195692055629905,0.02784826695851572,0.0026337645568084156,95.83444526064379,37.08841696389881,0.016533918082039342,5,-0.026776492595672663,-0.02348449826240545,0.0005760043859481256,0.0026334971189498346,0.07945102453231806,1,0.06639787538820108,-1.1875125970904168,0.4301779866218567,1.0,0.41701000928878784,1.5366732577511328,0.3950619995594025,0.06639787538820108 2404,2001-05-02,0.4477370083332062,0.4481759965419769,0.4350070059299469,0.4350070059299469,277931.0,0.026157185864736032,-1.0689690692687226,0.4915249946491788,60.19186362384937,45.656994367218694,-0.028022796069088918,-0.02144530049692711,-0.0123286896749073,-0.010715022513367867,10.966659577402535,0.013168990612029974,-0.00617949403034862,0.022288356721401226,-0.011777178051923076,0.05635389149472553,0.005255589334739075,0.03932112410806338,-0.07198899984359736,99.39389699952277,36.089047064238315,0.017032767386662144,5,-0.03577500581741333,-0.03489750623703003,-0.010151252150535583,-0.008779510855674744,0.06803801655769348,2,0.1029398422917176,-1.2033287841790548,0.4363240003585816,-1.1875125970904168,0.4301779866218567,1.0,0.41701000928878784,0.1029398422917176 2405,2001-05-03,0.4477370083332062,0.4477370083332062,0.42798399925231934,0.438957005739212,25059.0,0.0,3.499545158312062,0.6897094215588083,54.143677183298394,47.06254087281195,-0.029008920657800086,-0.020964435809821602,-0.012476720829150634,-0.01090264942080843,10.497603055316121,0.01975300908088684,-0.007066238066295749,0.02130070626735686,-0.014189906046351897,0.05679131858106562,0.0035554001105024824,0.03904601242421124,-0.07054044008255,99.13786947823849,38.80274074854371,0.017745306156854372,5,-0.03577500581741333,-0.035555496811866705,-0.010151252150535583,-0.008779510855674744,0.0746220052242279,3,0.0784299408109701,-1.0689690692687226,0.4477370083332062,-1.2033287841790548,0.4363240003585816,-1.1875125970904168,0.4301779866218567,0.0784299408109701 2406,2001-05-04,0.43456798791885376,0.4350070059299469,0.43456798791885376,0.4350070059299469,77456.0,-0.029412400961396523,1.0,-0.05000203660457254,48.824963589771954,47.47236428047786,-0.015317400882847054,-0.008581043494304885,0.0005650804927457287,0.002044076209384793,10.76352317575845,0.013169020414352417,-0.007782947913844318,0.00835113674402238,-0.02686672667147144,0.0435690001595162,-0.00925779496372453,0.02596006845176929,-0.055951831102371175,63.953239605183064,8.278728783614142,0.01760893170774692,5,-0.022605985403060913,-0.022386476397514288,0.0030177682638168335,0.004389509558677673,0.08779102563858032,4,0.36363706189724887,3.499545158312062,0.4477370083332062,-1.0689690692687226,0.4477370083332062,-1.2033287841790548,0.4363240003585816,0.36363706189724887 2407,2001-05-07,0.43456798791885376,0.43456798791885376,0.43456798791885376,0.43456798791885376,0.0,0.0,1.0,-0.0,47.31191430392838,48.15868440640987,-0.015964034784716252,-0.008953706854224364,0.0006120960242449458,0.0019071363095850558,10.730059513482114,0.0,-0.008510380966273212,0.008296287059783913,-0.026972526554959964,0.04356510067452779,-0.009338119747588025,0.025930693867155852,-0.05456063430786129,63.953239605183064,12.119092617616921,0.01763440680737193,5,-0.022605985403060913,-0.022386476397514288,0.00438951700925827,0.004389509558677673,0.0812070369720459,0,0.29292999257561636,1.0,0.43456798791885376,3.499545158312062,0.4477370083332062,-1.0689690692687226,0.4477370083332062,0.29292999257561636 2408,2001-05-08,0.4350070059299469,0.4380800127983093,0.43456798791885376,0.4354459941387177,120741.0,0.001010240108102689,-4.333272990586532,-100.0,48.76054342324928,49.862168581390904,-0.015177820026326061,-0.009135086825245053,-3.915378361074584e-05,0.0012447293611873578,10.460086462394193,0.0035120248794555664,-0.007371392997526427,0.008274404704570748,-0.027208126907983743,0.04375693631712524,-0.009466861101706525,0.02601567051084802,-0.053636279460334724,34.781139165588094,-13.258257336478763,0.017741265806277256,5,-0.023045003414154053,-0.022825494408607427,0.003950498998165131,0.003950491547584534,0.08076801896095276,1,0.21089777330909998,1.0,0.43456798791885376,1.0,0.43456798791885376,3.499545158312062,0.4477370083332062,0.21089777330909998 2409,2001-05-09,0.4459809958934784,0.4459809958934784,0.4433470070362091,0.4433470070362091,41006.0,0.02522715683640908,1.0,-6.000135777324428,53.43912416955583,51.77892859786199,-0.017228447949101056,-0.018426335015398643,-0.011544440007249634,-0.009978715876892585,9.093539252939733,0.010973989963531494,-0.006873510329021393,0.017580345273017883,-0.01824374356353614,0.05340443410957191,-0.00033169914525910116,0.03549238969129487,-0.06327416402241892,91.11015221763395,42.61752021247259,0.017912044418277002,5,-0.02326449751853943,-0.03379948437213892,-0.0070234909653663635,-0.0070234984159469604,0.03687199950218201,2,0.15649552254484722,-4.333272990586532,0.4350070059299469,1.0,0.43456798791885376,1.0,0.43456798791885376,0.15649552254484722 2410,2001-05-10,0.4499309957027435,0.4499309957027435,0.4126200079917908,0.4126200079917908,214144.0,0.008856879207042478,1.0,14.16520332194334,59.26946926577904,53.33034706096711,-0.014054788022751008,-0.020305991489849406,-0.0158139016003897,-0.014157734423728863,8.096391944578588,0.03731098771095265,-0.00466767144082203,0.019555045664310378,-0.016451916299719094,0.05556200762833985,0.0015515646822956142,0.03755852664632514,-0.06591478053826566,100.0,45.01465827373609,0.018003480982014746,5,-0.019752994179725702,-0.03709149360656733,-0.010973490774631445,-0.010973498225212042,0.032921999692916926,3,0.1463425054442291,1.0,0.4459809958934784,-4.333272990586532,0.4350070059299469,1.0,0.43456798791885376,0.1463425054442291 2411,2001-05-11,0.4565159976482392,0.4604659974575043,0.4499309957027435,0.4604659974575043,104794.0,0.014635581918979845,4.334178361249462,-0.10586693227918911,59.15472890336414,54.212715445066465,-0.016144281896828705,-0.026522202857592603,-0.02229465501918465,-0.020935788685182755,8.462511222386837,0.010535001754760798,0.002877326902666011,0.02504264712333687,-0.012793632800688015,0.06287892704736175,0.0061245071613243995,0.04396078708534934,-0.06986319126223073,91.74434502583406,32.78327090036695,0.018918139962012453,5,-0.021070495247840992,-0.03840899467468267,-0.016186743974685724,-0.017558500170707758,-0.03292199969291687,4,0.14422937257048574,1.0,0.4499309957027435,1.0,0.4459809958934784,-4.333272990586532,0.4350070059299469,0.14422937257048574 2412,2001-05-14,0.4521259963512421,0.4565159976482392,0.4367629885673523,0.4508090019226074,323494.0,-0.009616314257577696,2.9126502734659465,-0.33341632714654057,61.764304754077195,54.76228769076373,-0.009290548181235425,-0.02219866898079864,-0.017583949900999984,-0.01676632725276428,9.245565096509482,0.019753009080886896,0.009238608999465547,0.0199722960591317,-0.01887330233846496,0.05881789445672836,0.0005494968603333983,0.03939509525793,-0.0610443985009439,82.56906963489882,15.482683922294513,0.019422799198798323,5,-0.015582993626594599,-0.0340189933776856,-0.013168491423130091,-0.013168498873710688,-0.024141997098922785,0,0.1553394800851713,4.334178361249462,0.4565159976482392,1.0,0.4499309957027435,1.0,0.4459809958934784,0.1553394800851713 2413,2001-05-15,0.4543209969997406,0.4547599852085114,0.4481759965419769,0.4521259963512421,95681.0,0.004854842823046379,3.2850880595856107,1.6666742096805918,84.31334282937739,57.442452046933504,-0.009682415573622927,-0.02480092844569437,-0.018983920985326863,-0.018996119578588988,9.748068442121157,0.006583988666534535,0.012764171248772216,0.021618597209453583,-0.018190777381518586,0.06142797180042575,0.0017139099139674707,0.041523284504939695,-0.05907633517301003,87.15670733036633,11.105807665121858,0.019904687295486084,5,-0.01777799427509308,-0.03621399402618408,-0.016735240817070007,-0.0126199871301651,-0.01536399126052862,1,0.13526565643452781,2.9126502734659465,0.4521259963512421,4.334178361249462,0.4565159976482392,1.0,0.4499309957027435,0.13526565643452781 2414,2001-05-16,0.4499309957027435,0.4499309957027435,0.4499309957027435,0.4499309957027435,4556.0,-0.009662774395169826,1.0,0.0,77.77697648089716,60.06837419111115,-0.005530007956619842,-0.02060295361251968,-0.013921938377675913,-0.014579179149364574,10.173801388742582,0.004390001296997126,0.014154930801698662,0.01667989641427986,-0.023789501898501264,0.057149294727060984,-0.0035548027421106743,0.036914595570670394,-0.050773053738166485,77.98143193943098,-3.6663188579602206,0.02023469915639055,5,-0.013387992978095953,-0.031823992729186956,-0.013799242675304357,-0.008229985833167974,0.025898993015289307,2,0.1463425054442291,3.2850880595856107,0.4543209969997406,2.9126502734659465,0.4521259963512421,4.334178361249462,0.4565159976482392,0.1463425054442291 2415,2001-05-17,0.4604659974575043,0.4604659974575043,0.4547599852085114,0.4547599852085114,56953.0,0.023414705489019028,-1.0000000000000195,100.0,74.87348671068855,62.96265453787966,-0.01572295571952309,-0.030670766790410364,-0.023825576654083747,-0.024675276802910262,10.43112367722166,0.010535001754760798,0.01427481424771676,0.025919997692108177,-0.01634433115392364,0.06818432653814,0.004787833269092268,0.047052162115124085,-0.05762957216335163,100.0,15.609093103059877,0.021132164423015923,5,-0.02392299473285675,-0.042358994483947754,-0.0331682488322258,-0.026995494961738586,0.01668101549148554,3,0.048618134806408086,1.0,0.4499309957027435,3.2850880595856107,0.4543209969997406,2.9126502734659465,0.4521259963512421,0.048618134806408086 2416,2001-05-18,0.4521259963512421,0.4644170105457306,0.4521259963512421,0.4569549858570099,152634.0,-0.01811208895404237,-4.090511867879675,-0.8462984822053448,63.29762397011322,64.73884450078909,-0.005174594903793406,-0.020950304643141016,-0.016441650517896755,-0.016028024118797057,9.981123262309067,0.01229101419448847,0.012512711271982835,0.016021697223186526,-0.026431274380194825,0.05847466882656788,-0.005204788578504149,0.0372481830248772,-0.045831796727288376,55.554334179316186,-26.982860160393116,0.021226485801690675,5,-0.01360748708248144,-0.03204348683357244,-0.024828247725963648,-0.018655493855476435,0.00043901801109308414,4,0.06796114200995307,-1.0000000000000195,0.4604659974575043,1.0,0.4499309957027435,3.2850880595856107,0.4543209969997406,0.06796114200995307 2417,2001-05-21,0.4525650143623352,0.4547599852085114,0.4499309957027435,0.4499309957027435,34172.0,0.0009710081141895976,-2.6666327234874783,-0.5454595948998536,60.57095304971249,66.05111223706278,-0.0031204099972645394,-0.020504636099459517,-0.01714379606024885,-0.01615411840501918,10.535266284565482,0.004828989505767933,0.012215667645193162,0.015231664478778828,-0.027652548911670016,0.05811587786922767,-0.006210442216445566,0.03667377117400322,-0.0416209898646393,27.024284440269042,-51.60719825632194,0.02144210669522441,5,-0.014046505093574524,-0.03248250484466553,-0.027325011789798737,-0.01909451186656952,-0.02458101511001587,0,-0.06401514807288644,-4.090511867879675,0.4521259963512421,-1.0000000000000195,0.4604659974575043,1.0,0.4499309957027435,-0.06401514807288644 2418,2001-05-22,0.4696840047836304,0.4828529953956604,0.4543209969997406,0.4543209969997406,305269.0,0.037826588176321785,-2.714376611309086,5.8325356686239545,63.29717332212386,67.14645103179255,-0.016542832406755525,-0.035284124113080184,-0.03424398616509999,-0.03285746214381946,10.854103034351079,0.030287981033325195,0.014488285582952454,0.029716955125331956,-0.014365059492212229,0.07379896974287614,0.0076759478165598916,0.05175796243410402,-0.05446214140209177,59.999420646178905,-15.344574995125726,0.022041007308772086,5,-0.02194750308990484,-0.040383502840995844,-0.048559255897998865,-0.03621350228786474,-0.019753009080886952,1,-0.08878310759277619,-2.6666327234874783,0.4525650143623352,-4.090511867879675,0.4521259963512421,-1.0000000000000195,0.4604659974575043,-0.08878310759277619 2419,2001-05-23,0.4705620110034943,0.4925099909305573,0.4683679938316345,0.4925099909305573,34172.0,0.0018693551641562056,1.1999288480444126,-1.428625190835247,63.68355379336815,67.63690486819134,-0.015161757093636596,-0.03039108680819641,-0.03447350520083142,-0.03331049639063893,9.785858935128008,0.024141997098922785,0.017331755273288618,0.02594201117753986,-0.00909664498214574,0.06098066733722546,0.008422683097697059,0.04346133925738266,-0.04857703442054351,48.45350434026698,-22.894238114674614,0.01751932807984279,5,-0.005925521254539545,-0.036433011293411255,-0.048394508659839686,-0.03709150850772863,-0.04257801175117498,2,-0.06716437903026484,-2.714376611309086,0.4696840047836304,-2.6666327234874783,0.4525650143623352,-4.090511867879675,0.4521259963512421,-0.06716437903026484 2420,2001-05-24,0.4705620110034943,0.4705620110034943,0.4705620110034943,0.4705620110034943,0.0,0.0,1.0,-0.0,75.62434679884228,69.46686241213337,-0.013329193155606212,-0.025765828033501414,-0.034253855041371906,-0.03279359835327661,8.602652883870544,0.0,0.02011856617976826,0.02216701060533527,-0.0059814313937199826,0.05031545260439052,0.008092789605807671,0.03624123160486287,-0.04011403269883074,48.45350434026698,-22.84521708832542,0.014074220999527624,5,-0.005925521254539545,-0.036433011293411255,-0.048394508659839686,-0.03709150850772863,0.00043898820877069644,3,0.011195076507141355,1.1999288480444126,0.4705620110034943,-2.714376611309086,0.4696840047836304,-2.6666327234874783,0.4525650143623352,0.011195076507141355 2421,2001-05-25,0.4705620110034943,0.4705620110034943,0.4705620110034943,0.4705620110034943,0.0,0.0,1.0,0.0,75.62434679884228,71.00686708377393,-0.012434898312525144,-0.02271262780483968,-0.03394121566317826,-0.03270949528619499,8.308154901521943,0.0,0.021349222875804708,0.01948941051959996,-0.0061664417356754875,0.045145262774875405,0.006661484391962236,0.03231733664723768,-0.0326665911837235,48.45350434026698,-22.792276389758406,0.012827926127637728,5,-0.00021901726722722836,-0.036433011293411255,-0.048394508659839686,-0.03709150850772863,-0.04126200079917913,4,0.013993908967391278,1.0,0.4705620110034943,1.1999288480444126,0.4705620110034943,-2.714376611309086,0.4696840047836304,0.013993908967391278 2422,2001-05-29,0.4789029955863953,0.4789029955863953,0.4740740060806274,0.4740740060806274,38728.0,0.017725580025284016,1.0,100.0,78.08947943957781,70.31532670712954,-0.018526367310540803,-0.028686883234313454,-0.042131541771131376,-0.04104844637751098,8.91410086733039,0.008340984582901001,0.021531959321957783,0.02539414465427403,-0.0011459848983166876,0.05193427420686475,0.0121240798779787,0.03866420943056936,-0.034453827233330125,64.36932753763438,-11.014386987190036,0.013270064776295347,5,-0.0076825022697449286,-0.044773995876312256,-0.05673549324274069,-0.04543249309062963,-0.03994598984718334,1,-0.0549964846050095,1.0,0.4705620110034943,1.0,0.4705620110034943,1.1999288480444126,0.4705620110034943,-0.0549964846050095 2423,2001-05-30,0.4652949869632721,0.4780249893665314,0.44466400146484375,0.4780249893665314,107072.0,-0.028414958245272293,4.241316826954555,-2.6361627806509254,61.95616399133344,68.55745865273356,-0.0035738199664349657,-0.013488730269272442,-0.027731908622597,-0.027605125189595958,8.734730493730009,0.03423899412155157,0.020983464438135035,0.01033758670091628,-0.015403741012936623,0.03607891441476918,-0.002533077156010144,0.023208250557842702,0.027215003967285212,43.119571209228546,-29.024231694964136,0.012870663856926442,5,0.0032920092344284058,-0.03116598725318903,-0.04312748461961746,-0.03182448446750641,-0.02194797992706299,2,-0.08018781365873151,1.0,0.4789029955863953,1.0,0.4705620110034943,1.0,0.4705620110034943,-0.08018781365873151 2424,2001-05-31,0.4938269853591919,0.4955829977989197,0.4674899876117706,0.4674899876117706,225534.0,0.06132023596929903,-1.133349477155167,-2.0688918126738227,70.83300919625225,68.10851670668508,-0.028188700401742373,-0.04046542318936386,-0.055124416596087356,-0.05609375662135624,9.165922459801681,0.030288010835647583,0.021122911529842636,0.03656508624553678,0.00578600222948622,0.06734417026158734,0.0211755442375115,0.05195462825356206,-0.049162983894348145,96.5513608551773,26.777371324367195,0.015389542008025277,5,-0.02370348572731018,-0.05816148221492767,-0.06891598552465439,-0.06035648286342621,-0.02194797992706299,3,-0.08888941057872746,4.241316826954555,0.4652949869632721,1.0,0.4789029955863953,1.0,0.4705620110034943,-0.08888941057872746 2425,2001-06-01,0.4828529953956604,0.4872429966926575,0.47626900672912603,0.47626900672912603,25059.0,-0.022222337557250782,-2.333538533962269,0.24999009870739777,61.99961600055614,67.96429359895652,-0.015315776050762064,-0.02817003445740507,-0.04346873973081039,-0.04505216097504822,9.342180281971013,0.017557978630065862,0.018325655246133277,0.023835296928882588,-0.008616922517674375,0.05628751637543955,0.0076091872056041066,0.04006140665216107,-0.03818899393081665,74.99950250445112,7.6739527879992835,0.016226109723278488,6,-0.012729495763778687,-0.04718749225139618,-0.06946498900651932,-0.058161988854408264,-0.02633699774742121,4,-0.11363499173983627,-1.133349477155167,0.4938269853591919,4.241316826954555,0.4652949869632721,1.0,0.4789029955863953,-0.11363499173983627 2426,2001-06-04,0.5925930142402649,0.5925930142402649,0.4740740060806274,0.4740740060806274,127575.0,0.22727418052917137,1.0000000000000009,18.00109540923962,82.65292478846186,70.41784601437311,-0.11514373728326865,-0.13224444178939854,-0.15141468576565853,-0.15417336659953573,10.50535315997131,0.1185190081596375,0.020103845684820487,0.12567406445741652,0.05918555767189282,0.19216257124294017,0.09242981106465464,0.15891831785017835,-0.14691063284873962,100.0,33.17325313098655,0.03324425339276183,6,-0.07396450638771057,-0.09766800701618195,-0.1800825074315071,-0.16877950727939606,-0.13783302903175348,0,-0.20518637936339357,-2.333538533962269,0.4828529953956604,-1.133349477155167,0.4938269853591919,4.241316826954555,0.4652949869632721,-0.20518637936339357 2427,2001-06-05,0.5618659853935242,0.5706449747085571,0.5267490148544312,0.5706449747085571,305269.0,-0.051851824284723236,9.000230841825823,-0.07407241632673996,72.0720061683503,71.3928274417316,-0.0751887810177953,-0.09643590117332751,-0.11921364497406373,-0.12308753005731288,11.731385345647826,0.06584399938583374,0.02148691609749931,0.08858213573694229,0.011590621346168839,0.16557365012771574,0.05008637854155551,0.12707789293232902,-0.11030717868804929,79.22853112432445,14.354852333203368,0.03849575719538673,6,-0.04323747754096985,-0.060356974601745605,-0.1493554785847664,-0.13805247843265533,-0.10710600018501276,1,-0.23593878012807867,1.0000000000000009,0.5925930142402649,-2.333538533962269,0.4828529953956604,-1.133349477155167,0.4938269853591919,-0.23593878012807867 2428,2001-06-06,0.5267490148544312,0.5350890159606934,0.5157750248908997,0.5157750248908997,34172.0,-0.06250061660966633,-2.5199578519713435,-1.250028855228228,64.000002607092,71.42798842103426,-0.03478376018433682,-0.05701672210488229,-0.08335411244531171,-0.0877247009417671,13.032053688861216,0.04609096050262451,0.02437647507531282,0.04887806475162504,-0.02943187335904729,0.12718800286229737,0.00972309569628893,0.0880330338069612,-0.06954883984756466,47.368180322795915,-15.192813795776217,0.03915496905533616,6,-0.008120507001876831,-0.025240004062652588,-0.11445800960063934,-0.10293550789356232,-0.054870009422302246,2,-0.16666762848997596,9.000230841825823,0.5618659853935242,1.0000000000000009,0.5925930142402649,-2.333538533962269,0.4828529953956604,-0.16666762848997596 2429,2001-06-07,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.5157750248908997,4556.0,-0.02083343234455637,1.0,0.0,60.06390836655591,69.69905081744687,-0.018686978171020274,-0.0427369896668518,-0.0716613403916232,-0.07621573865690356,14.773334246196345,0.010973989963531494,0.02776078183138969,0.034414373338222504,-0.044132039109110455,0.1129607857855554,-0.0048588328854439755,0.07368757956188898,-0.05315913631469721,35.18508925935633,-21.704882304623617,0.03927320622366645,6,0.002853482961654663,-0.013168513774871826,-0.10458151996135712,-0.09196151793003082,-0.054870039224624634,3,-0.1404256010069721,-2.5199578519713435,0.5267490148544312,9.000230841825823,0.5618659853935242,1.0000000000000009,0.5925930142402649,-0.1404256010069721 2430,2001-06-08,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.5157750248908997,4556.0,0.0,1.0,0.0,61.94394189615956,68.1790058282599,-0.01296216037018616,-0.03958050986050188,-0.07092773857184337,-0.07556581644600502,15.338724764446566,0.0,0.029885316249891658,0.03112217187881472,-0.0473971034363343,0.10964144719396374,-0.008137465778759734,0.07038180953638923,-0.047960051288134686,35.18508925935633,-20.97024603716911,0.0392596376575745,6,0.002853482961654663,-0.013168513774871826,-0.10337427258491516,-0.09196151793003082,-0.04301801323890686,4,-0.08510691161918116,1.0,0.5157750248908997,-2.5199578519713435,0.5267490148544312,9.000230841825823,0.5618659853935242,-0.08510691161918116 2431,2001-06-11,0.5223590135574341,0.5258709788322449,0.5223590135574341,0.5258709788322449,22781.0,0.012765233578200252,1.0,-100.0,62.801823513874226,66.48037739207062,-0.012768847410485118,-0.04319332967580358,-0.07642114379515041,-0.08138929460516425,16.519897684979153,0.010095953941345215,0.032374306736196456,0.034414009749889396,-0.04465740448357636,0.11348542398335515,-0.005121697366843425,0.07394971686662227,-0.04955291832916914,11.999261323209117,-45.864695445741646,0.03953570711673286,6,-0.0037305057048797607,-0.01975250244140625,-0.11028725653886795,-0.09854550659656525,-0.04609000682830805,0,-0.12604935341458479,1.0,0.5157750248908997,1.0,0.5157750248908997,-2.5199578519713435,0.5267490148544312,-0.12604935341458479 2432,2001-06-12,0.5223590135574341,0.5223590135574341,0.5223590135574341,0.5223590135574341,0.0,0.0,1.0,-0.0,60.30923024554151,66.2973847536493,-0.00665634552555161,-0.0396971593602754,-0.07530807488382213,-0.08132194133675591,17.27401106125349,0.0,0.034399767183010965,0.030902358889579762,-0.0477080188153064,0.10951273659446592,-0.008402829962863345,0.07020754774202287,-0.044761441568689164,34.08921875723301,-22.533664743675445,0.03930518885244309,6,0.007682487368583679,-0.01975250244140625,-0.11028725653886795,-0.09854550659656525,-0.028971016407012995,1,-0.12941104986118912,1.0,0.5223590135574341,1.0,0.5157750248908997,1.0,0.5157750248908997,-0.12941104986118912 2433,2001-06-13,0.5157750248908997,0.5201650261878967,0.5157750248908997,0.5201650261878967,34172.0,-0.012604336281469175,1.0,-100.0,58.655495534517684,64.94432768012322,0.008762766893646856,-0.029801043559230522,-0.06766457475975818,-0.07462058905026026,17.95094125693104,0.006583988666534424,0.036629301066159026,0.021245668828487385,-0.05604606250084565,0.09853740015782037,-0.017400196836179105,0.059891534493153875,-0.03357763521209395,0.0,-55.27453460107401,0.0386458656646665,6,0.01755848526954651,-0.013168513774871826,-0.10370326787233353,-0.09196151793003082,-0.024143010377883856,2,-0.11829777856206702,1.0,0.5223590135574341,1.0,0.5223590135574341,1.0,0.5157750248908997,-0.11829777856206702 2434,2001-06-14,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.5157750248908997,0.0,0.0,1.0,-0.0,58.655495534517684,64.5727587394523,0.013637648848095152,-0.025945489151124213,-0.06658321847116244,-0.07406399131040242,18.664453601530912,0.0,0.03808417938006192,0.0179534673690796,-0.05691082896933719,0.09281776370749645,-0.019478680800128823,0.055385615538288024,-0.0291618102296356,0.0,-53.81837307232869,0.03743214816920842,6,0.01755848526954651,-0.013168513774871826,-0.10370326787233353,-0.09196151793003082,-0.024143010377883856,3,-0.08510691161918116,1.0,0.5157750248908997,1.0,0.5223590135574341,1.0,0.5223590135574341,-0.08510691161918116 2435,2001-06-15,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,2278.0,-0.06383021260520161,1.0,0.0,52.08957143156797,61.176830588686315,0.05203132838316382,0.00921201712197639,-0.032586347404926774,-0.04050831838582175,19.419364939053875,0.03292202949523926,0.04165668292571845,-0.016087912023067474,-0.08925061421949043,0.05707479017335548,-0.05266926312127895,0.020493439075144004,0.10974001884460449,0.0,-52.24577832473909,0.03658135109821147,6,0.043895989656448364,0.01975351572036743,-0.06540399044752121,-0.059039488434791565,0.04389601945877075,4,-0.04545484845009751,1.0,0.5157750248908997,1.0,0.5157750248908997,1.0,0.5223590135574341,-0.04545484845009751 2436,2001-06-18,0.4828529953956604,0.4828529953956604,0.4828529953956604,0.4828529953956604,11391.0,0.0,1.0,0.0,50.69113451811748,58.80117818310489,0.0389205842191469,0.01226064674948285,-0.03184309184647732,-0.03995585374814986,20.414651889120073,0.0,0.04184632752591505,-0.017624261975288436,-0.08788046575715092,0.052631941806574045,-0.05275236386621973,0.017503839915642805,0.10754521846771237,0.0,-48.61736093791808,0.035128101890931254,6,0.02611801028251648,0.03182500600814819,-0.06134424358606344,-0.059039488434791565,0.03819000720977783,0,-0.02090902166899622,1.0,0.4828529953956604,1.0,0.5157750248908997,1.0,0.5157750248908997,-0.02090902166899622 2437,2001-06-19,0.4235939979553223,0.460904985666275,0.4038409888744354,0.460904985666275,109350.0,-0.12272678849549223,2.0588306712174376,-100.0,43.70860694895631,56.546578665534255,0.08549360515180354,0.07297962669473118,0.027662748350219424,0.01942901721584761,21.353433564281705,0.07901200652122498,0.042619677184419,-0.07543470859527585,-0.15085517749834526,-1.4239692206430288e-05,-0.11314494304681061,-0.03772447414374114,0.16465331153869617,16.98102089395158,-30.996181258689518,0.03771023445153472,6,0.04126198589801783,0.07462300360202784,0.0031822547316550653,0.0002195090055465143,0.09744900465011591,1,0.12435258532477955,1.0,0.4828529953956604,1.0,0.4828529953956604,1.0,0.5157750248908997,0.12435258532477955 2438,2001-06-20,0.42798399925231934,0.4455420076847077,0.4235939979553223,0.4235939979553223,36450.0,0.010363700425849887,-8.999090316624377,-0.11765974492571052,39.2858445298994,54.23790490590576,0.07333212360101804,0.06883456944921174,0.02382334294012245,0.015235508662878039,22.261384473550027,0.021948009729385376,0.027594099292161278,-0.06895970702171328,-0.149899539458361,0.011980125414934428,-0.10942962324003713,-0.028489790803389425,0.15288705741691588,21.56896261145515,-19.42685288776697,0.04046991621832384,6,0.03687198460102081,0.07023300230503082,-0.0006589964032173157,-0.0041704922914505005,0.06584298610687256,2,0.15281879232018358,2.0588306712174376,0.4235939979553223,1.0,0.4828529953956604,1.0,0.4828529953956604,0.15281879232018358 2439,2001-06-21,0.438957005739212,0.460904985666275,0.438957005739212,0.460904985666275,13669.0,0.025638824129085025,1.000000000000005,-4.999538369630229,42.85709851855492,52.11714453061635,0.056229709246019166,0.058364785291315946,0.01396433260896296,0.004656206896281934,22.649925616352117,0.03292098641395569,0.016002903278133918,-0.05640645027160651,-0.14068042456638358,0.027867524023170553,-0.09854343741899502,-0.014269463124218007,0.13483284821823122,44.44389961839958,7.429205345448715,0.04213698714738852,6,0.02589897811412817,0.05925999581813818,-0.01163200289010996,-0.015143498778343145,0.06847801804542547,3,0.12000038291927506,-8.999090316624377,0.42798399925231934,2.0588306712174376,0.4235939979553223,1.0,0.4828529953956604,0.12000038291927506 2440,2001-06-22,0.4758299887180328,0.4929490089416504,0.460904985666275,0.460904985666275,75178.0,0.084001354339307,-3.294005591054313,-0.6800171633724899,25.093528388575606,47.92733396113873,0.01463351670393509,0.023090567004918627,-0.02127245648511661,-0.031736069442667936,22.871213571312516,0.05399200320243841,0.00906271690243654,-0.019796866178512618,-0.103776870216932,0.06418313785990681,-0.06178686819772233,0.022193135840697098,0.09116191063609008,80.78846302419852,49.603619551219396,0.041990002019209716,6,-0.012729987502098028,0.022387012839317377,-0.04850498586893076,-0.052016481757163946,0.031165987253189142,4,0.03320939446787796,1.000000000000005,0.438957005739212,-8.999090316624377,0.42798399925231934,2.0588306712174376,0.4235939979553223,0.03320939446787796 2441,2001-06-25,0.4771470129489898,0.4828529953956604,0.4771470129489898,0.4828529953956604,45563.0,0.002767846210167013,1.0000000000000195,-0.3823103035143821,29.336128353839214,44.48587819539403,0.006960717711146314,0.023496865792529464,-0.021682567624126736,-0.03269127372237857,23.104460202329573,0.007023006677627619,0.0038416928567586717,-0.01880909204483039,-0.10242618318166735,0.06480799909200657,-0.06061763761324884,0.02299945352358812,0.08331884998594558,82.26647165907065,54.79765918974379,0.041808545568418495,6,-0.015144005417823736,0.021069988608360346,-0.04982201009988779,-0.05333350598812098,-0.0030730068683624268,0,0.10395538599074094,-3.294005591054313,0.4758299887180328,1.000000000000005,0.438957005739212,-8.999090316624377,0.42798399925231934,0.10395538599074094 2442,2001-06-26,0.4525650143623352,0.4718790054321289,0.4525650143623352,0.4718790054321289,20503.0,-0.05151870999825914,1.0,3.384866891951853,30.92544469456213,41.40476143539897,0.023022335825616136,0.04849065934152541,0.0034120252183274524,-0.0076676875496411445,23.097651882804744,0.024581998586654608,-0.0029597058698515033,-0.04207419157028197,-0.12762925713917583,0.043480873998611835,-0.08485172435472887,0.000703341214164932,0.10163585361018024,41.772059430174316,16.125550485219897,0.04277753278444691,6,0.007242992520332336,0.045651987195014954,-0.023264504969120026,-0.02875150740146637,0.08735299110412598,1,0.15131083064294892,1.0000000000000195,0.4771470129489898,-3.294005591054313,0.4758299887180328,1.000000000000005,0.438957005739212,0.15131083064294892 2443,2001-06-27,0.42798399925231934,0.4525650143623352,0.406035989522934,0.4525650143623352,161747.0,-0.05431488146438046,2.7857691906663615,1.2727051090160013,28.902984228040253,38.09892684579037,0.03781749180983163,0.07392318816758925,0.028074924746646523,0.01717264666717333,24.857803623033035,0.04652902483940119,-0.011879273243363353,-0.06478965729475022,-0.15456206755869217,0.024982752969191724,-0.10967586242672123,-0.019903452162779223,0.12020247355627289,25.252844598169492,0.7793217727505564,0.044886205131970974,6,0.020410999655723572,0.07023300230503082,0.0013165101408958435,-0.0041704922914505005,0.06364801526069647,2,0.21743570674532542,1.0,0.4525650143623352,1.0000000000000195,0.4771470129489898,-3.294005591054313,0.4758299887180328,0.21743570674532542 2444,2001-06-28,0.4499309957027435,0.4565159976482392,0.41701000928878784,0.41701000928878784,22781.0,0.05127994618669196,-1.4000488844832537,-1.3392850647791812,35.68682921558039,36.276399932902855,0.006200327609260314,0.051141025621736225,0.00660805152552868,-0.004340963143995458,26.04470107985715,0.03950598835945135,-0.019948512844920163,-0.04064786136150367,-0.1324356004843273,0.051139877761319896,-0.08654173092291545,0.005246008199908114,0.09248165774848244,50.504523342284024,26.25465663158993,0.04589386956141179,6,-0.001535996794700567,0.048286005854606684,-0.01141249388456339,-0.020630493760108892,0.02414301037788391,3,0.0975616040586127,2.7857691906663615,0.42798399925231934,1.0,0.4525650143623352,1.0000000000000195,0.4771470129489898,0.0975616040586127 2445,2001-06-29,0.42798399925231934,0.42798399925231934,0.4213989973068237,0.4213989973068237,4556.0,-0.04877858307171146,1.0000000000000169,0.20002444224162716,30.769230769230745,34.062855071915436,0.02184264017717763,0.07248284176403852,0.02893153710012175,0.017872384898775073,27.295739950077074,0.0285319983959198,-0.0283318276832652,-0.05985140800476074,-0.1557972205100352,0.03609440450051371,-0.10782431425739802,-0.011878501752123516,0.108885787615835,28.571810994234397,2.6578032023973677,0.04797290625263724,6,0.020410999655723572,0.07023300230503082,0.021398745477199554,0.006145000457763727,0.048285007476806696,4,0.18564017503251917,-1.4000488844832537,0.4499309957027435,2.7857691906663615,0.42798399925231934,1.0,0.4525650143623352,0.18564017503251917 2446,2001-07-02,0.471000999212265,0.471000999212265,0.438957005739212,0.4508090019226074,66066.0,0.10051076683963811,2.173930048957175,3.0663616285595063,41.09579882091564,33.772543057688694,-0.02573910889717529,0.020964255537529064,-0.012762657100056474,-0.024625417658632687,25.36096168062144,0.04301699995994568,-0.03640890034367694,-0.010754807293415047,-0.0932125861159061,0.07170297152907595,-0.05198369670466052,0.03047408211783048,0.060547635736140526,98.66651579102215,70.73856816049184,0.04122888941124551,7,-0.02150849997997284,0.027216002345085144,-0.021618254482746124,-0.03687199950218195,0.007463008165359497,0,0.07642229383622845,1.0000000000000169,0.42798399925231934,-1.4000488844832537,0.4499309957027435,2.7857691906663615,0.42798399925231934,0.07642229383622845 2447,2001-07-03,0.4293000102043152,0.4828529953956604,0.4293000102043152,0.4828529953956604,22781.0,-0.08853694382324773,1.0,-2.65218860834412,36.63483787713162,33.47798676293672,0.01883734498541212,0.05504679232866033,0.029577403080827014,0.01735755052969612,23.296372622480956,0.053552985191345215,-0.04156882414070323,-0.04582749754190446,-0.1222637634383108,0.030608768354501825,-0.0840456304901076,-0.007609364593701318,0.0971403189011315,30.284987571535876,-1.127092404581198,0.03821813294820314,7,0.02019248902797699,0.06891699135303497,0.022935986518859863,0.004828989505767878,0.049163997173309326,1,0.10429535246226318,2.173930048957175,0.471000999212265,1.0000000000000169,0.42798399925231934,-1.4000488844832537,0.4499309957027435,0.10429535246226318 2448,2001-07-05,0.438957005739212,0.438957005739212,0.438957005739212,0.438957005739212,6834.0,0.022494747974268092,1.0,-0.0,38.47151096809545,32.990699257330114,0.01218158292648952,0.04055466717742068,0.02103864873647393,0.007866328511611675,21.59924053679908,0.009656995534896795,-0.04644773212014813,-0.03178090155124669,-0.10577953796965861,0.042217734867165235,-0.06878021976045262,0.005218416657959302,0.08257934975699427,33.332322466057406,-1.9683598529763984,0.03699931820920597,7,0.010535493493080195,0.05925999581813818,0.013717740774154719,-0.004828006029128917,0.03950700163841253,3,0.2300020239048901,1.0,0.4293000102043152,2.173930048957175,0.471000999212265,1.0000000000000169,0.42798399925231934,0.2300020239048901 2449,2001-07-06,0.4433470070362091,0.4736349880695343,0.4323729872703552,0.4736349880695343,77456.0,0.01000098241877767,1.724645182112298,-100.0,43.51582756144917,35.037621387649395,0.009476327914854255,0.03210643993582052,0.01911458014125783,0.003581715378695227,20.11632658865803,0.04126200079917908,-0.04406512706828686,-0.023769499361515067,-0.09554351603144029,0.0480045173084101,-0.05965650769647768,0.012117508973447544,0.07348153379512634,35.714535118866976,-3.8840850429814537,0.03588700833496259,7,0.0010974854230880737,0.05486999452114105,0.008010990917682648,-0.009218007326126043,0.08340200781822205,4,0.10891019158918813,1.0,0.438957005739212,1.0,0.4293000102043152,2.173930048957175,0.471000999212265,0.10891019158918813 2450,2001-07-09,0.4718790054321289,0.4718790054321289,0.4477370083332062,0.4477370083332062,9113.0,0.06435590619333875,1.0,-0.7970817557089667,48.35307476494732,37.15061543332808,-0.021987250179014428,0.00012358224723568734,-0.0071351644440117434,-0.024590316791328615,18.553274128102718,0.0285319983959198,-0.03951672075083712,0.006957300007343292,-0.061142250847231794,0.07505685086191838,-0.02709247541994425,0.041007075434630835,0.040430033320930536,79.5081638785936,33.458877434416365,0.03404977542728753,7,-0.027434512972831726,0.026337996125221252,-0.01898450404405594,-0.036213502287864685,0.0855969786643982,0,0.004651617518962148,1.724645182112298,0.4433470070362091,1.0,0.438957005739212,1.0,0.4293000102043152,0.004651617518962148 2451,2001-07-10,0.4565159976482392,0.47626900672912603,0.4565159976482392,0.47626900672912603,13669.0,-0.03255709113360716,1.0,-0.8182011206425116,55.69053101746074,39.902291691427926,-0.011017076704684936,0.01085754888465601,0.009671074581487138,-0.009215842765535276,16.721754510396767,0.01975300908088684,-0.03722925731833837,-0.0051135569810866754,-0.0676615652321379,0.057434451269964604,-0.03638756110661229,0.026160447144438936,0.051454319109675295,50.820672921744844,1.0492359301165095,0.03127400412552563,7,-0.012071505188942011,0.04170100390911097,-0.0036214962601662237,-0.02085049450397497,0.048724025487899725,1,0.04326904025849099,1.0,0.4718790054321289,1.724645182112298,0.4433470070362091,1.0,0.438957005739212,0.04326904025849099 2452,2001-07-11,0.4547599852085114,0.4556379914283752,0.4547599852085114,0.4556379914283752,25059.0,-0.003846551815870569,1.0,0.044449238911824625,54.67072936539534,42.76537448446738,-0.009964877699900787,0.0076834828239347175,0.012455161332328879,-0.007458458803022816,14.770913239369838,0.0017560124397277832,-0.033140796064593525,-0.0034896180033683333,-0.0591461695493693,0.05216693354263263,-0.03131789377636879,0.02433865776963212,0.04904515843406393,51.00006381941555,-2.24218323714004,0.027828275773000476,7,-0.004828482866287287,0.03248299658298487,0.052016772329807226,0.02941052615642542,0.07286700606346125,2,0.052124247823265746,1.0,0.4565159976482392,1.0,0.4718790054321289,1.724645182112298,0.4433470070362091,0.052124247823265746 2453,2001-07-12,0.4547599852085114,0.4547599852085114,0.4547599852085114,0.4547599852085114,0.0,0.0,1.0,-0.0,52.86635827521626,44.67421104664914,-0.006445040369201405,0.0030335463493653125,0.01330629760273322,-0.007194254064847028,13.052555245775189,0.0,-0.031184823622427138,-0.000438866019248918,-0.049063545173494594,0.0481858131349967,-0.024751205596371728,0.023873473557873892,0.045046592243338346,51.00006381941555,-3.2165186752367134,0.024312339577122817,7,-0.0026339888572693426,0.014705017209052984,0.055308774113655035,0.02941052615642542,0.11500701308250422,3,0.052124247823265746,1.0,0.4547599852085114,1.0,0.4565159976482392,1.0,0.4718790054321289,0.052124247823265746 2454,2001-07-13,0.4718790054321289,0.4718790054321289,0.4644170105457306,0.4644170105457306,20503.0,0.037644077712264634,1.0,100.0,49.228049339906,46.725190887835275,-0.022488202521044998,-0.01849069693996419,-0.0031130449042914843,-0.02420966031556182,11.400160862664164,0.017119020223617498,-0.02759830874627317,0.01887495517730714,-0.02149991705244475,0.05924982740705903,-0.0013124809375688051,0.039062391292183085,0.024088948476624295,84.61376158767446,32.36382093531025,0.020187436114875945,7,-0.015802502632141113,-0.007023021578788757,0.03818975389003754,0.012291505932807922,0.09788799285888672,4,0.013954852556886443,1.0,0.4547599852085114,1.0,0.4547599852085114,1.0,0.4565159976482392,0.013954852556886443 2455,2001-07-16,0.460904985666275,0.4652949869632721,0.460904985666275,0.4652949869632721,6834.0,-0.02325600342359857,1.0,-0.5883147018767249,46.94199856849766,47.37476863756662,-0.007099872124747164,-0.009744901026287112,0.008447559348510547,-0.013107176391955355,11.175995269792953,0.010974019765853882,-0.021299023507345194,0.008998335897922538,-0.02908881750679232,0.047085489302637396,-0.010045240804434918,0.028041912600279995,0.03137788964110544,28.56940959343102,-19.062269029069945,0.019043576702357432,7,-0.0048284828662872314,0.0039509981870651245,0.04971252381801605,0.023265525698661804,0.06672200560569763,0,0.14285814047546763,1.0,0.4718790054321289,1.0,0.4547599852085114,1.0,0.4547599852085114,0.14285814047546763 2456,2001-07-17,0.4727570116519928,0.4828529953956604,0.4613440036773682,0.4613440036773682,86569.0,0.02571468383789499,-2.7692064644333705,-2.5997732580242094,53.993100473834104,49.30346448164467,-0.020871470691568028,-0.02360216952930927,-0.0022435246303136314,-0.02467290340858952,11.098664932649656,0.021948009729385376,-0.01739719343587931,0.02135516107082369,-0.015243554170817963,0.05795387631246535,0.0030558034500028364,0.03965451869164455,0.015988188198069853,64.06229280375956,15.041298345800342,0.018299357620820838,7,-0.015144020318984985,-0.007901027798652649,0.03786049783229828,0.01141349971294403,0.014485985040664728,1,0.17920193747839708,1.0,0.460904985666275,1.0,0.4718790054321289,1.0,0.4547599852085114,0.17920193747839708 2457,2001-07-18,0.47626900672912603,0.47626900672912603,0.460904985666275,0.460904985666275,4556.0,0.007428753018090539,-1.0000000000000073,1.3461850808315408,60.41671060069346,51.74181999637778,-0.01902046227080284,-0.02420663370062892,-0.004529831901648851,-0.027787674911320115,11.04191541507086,0.015364021062851008,-0.009622500048254323,0.02223340570926674,-0.013510800319916305,0.057977611738449786,0.004361302694675218,0.04010550872385826,0.009080024681911547,76.56360559913874,23.522539051330554,0.017872103014591516,7,-0.01865601539611822,-0.013169005513191279,0.034348502755165045,0.007901504635810797,0.010973989963531494,2,0.06082910287607679,-2.7692064644333705,0.4727570116519928,1.0,0.460904985666275,1.0,0.4718790054321289,0.06082910287607679 2458,2001-07-19,0.4933879971504211,0.4933879971504211,0.4718790054321289,0.4718790054321289,95681.0,0.035943952219068764,1.000000000000005,1.3999584894021806,59.57459745225457,53.52612776202282,-0.030850730626285017,-0.03812940155027905,-0.02021309235339691,-0.044537272617576784,11.13205927517747,0.02150899171829218,-0.007004837982216849,0.03608219623565667,-0.0015444187473540594,0.0737088112186674,0.01726888874415128,0.054895503727162065,-0.08954700827598566,100.0,44.71150691038585,0.018813307491505366,7,-0.022825494408607427,-0.03138498961925501,0.02293600887060171,-0.009217485785484258,-0.006145000457763561,3,0.06939567707220284,-1.0000000000000073,0.47626900672912603,-2.7692064644333705,0.4727570116519928,1.0,0.460904985666275,0.06939567707220284 2459,2001-07-20,0.4916320145130158,0.5267490148544312,0.4784640073776245,0.4916320145130158,141244.0,-0.003559029906578637,-2.6668424447487085,0.0,65.39265274609929,55.41941420437304,-0.024054857269664554,-0.03396626961525312,-0.01736596139890284,-0.04263737938132828,12.008971514542965,0.04828500747680664,0.0012163336521386348,0.0316924631595612,-0.007851644298902893,0.0712365706180253,0.011920409430329182,0.05146451688879322,-0.08600008547306065,46.666386042286554,-11.505814446008394,0.01977205372923204,7,-0.0008775144815445501,-0.026337012648582514,0.026337996125221197,-0.007461503148078974,0.06759998202323908,4,0.1589298122812366,1.000000000000005,0.4933879971504211,-1.0000000000000073,0.47626900672912603,-2.7692064644333705,0.4727570116519928,0.1589298122812366 2460,2001-07-23,0.4916320145130158,0.4916320145130158,0.4806579947471618,0.4828529953956604,27338.0,0.0,1.5000560128999343,100.0,56.30027619713641,55.48716366878145,-0.023421220600413795,-0.03449004440019471,-0.0163796557494299,-0.042404396108749465,13.472644777098653,0.010974019765853993,0.008689118773616444,0.030902361869812045,-0.010563335012722053,0.07236805875234614,0.010169513428544996,0.051635210311079094,-0.0811554020404816,46.666386042286554,-6.119857791200239,0.02073284844126705,7,-0.0008775144815445501,-0.026337012648582514,0.026337996125221197,-0.007461503148078974,0.06759998202323908,0,0.1589298122812366,-2.6668424447487085,0.4916320145130158,1.000000000000005,0.4933879971504211,-1.0000000000000073,0.47626900672912603,0.1589298122812366 2461,2001-07-24,0.5267490148544312,0.5267490148544312,0.4767079949378967,0.4767079949378967,38728.0,0.07142944174658838,1.0000000000000022,5.700069591784745,81.0056742107879,58.41326865160285,-0.05311341521615176,-0.06925098743975056,-0.05029423911653119,-0.07690662091172851,15.243370539375528,0.05004101991653448,0.014920035538692922,0.06353926211595534,0.012998652861721749,0.11407987137018899,0.03826895748883852,0.08880956674307217,-0.1116215062866211,100.0,42.53472297903917,0.025270304627116817,7,-0.0359945148229599,-0.061454012989997864,-0.012071266770362854,-0.042578503489494324,-0.013608038425445557,1,0.0016667832170205177,1.5000560128999343,0.4916320145130158,-2.6668424447487085,0.4916320145130158,1.000000000000005,0.4933879971504211,0.0016667832170205177 2462,2001-07-25,0.5210430026054382,0.5210430026054382,0.4718790054321289,0.4828529953956604,116184.0,-0.010832506731065839,1.5747047861631098,0.7631740374891749,76.79115680917879,61.0715795998209,-0.04136651663168356,-0.061294326757031226,-0.04328579850539921,-0.07048136233876534,16.760168761558898,0.054870009422302246,0.01750415268567984,0.05440935045480727,-0.002028953474323192,0.11084765438393773,0.02619019849024201,0.08262850241937253,-0.10145063378616331,89.60085425705489,27.88153533054779,0.02821915196456524,7,-0.027216002345085144,-0.055748000741004944,-0.009218499064445496,-0.036872491240501404,0.004388988018035889,2,-0.06486989700229384,1.0000000000000022,0.5267490148544312,1.5000560128999343,0.4916320145130158,-2.6668424447487085,0.4916320145130158,-0.06486989700229384 2463,2001-07-26,0.5210430026054382,0.5210430026054382,0.5210430026054382,0.5210430026054382,0.0,0.0,1.0,0.0,76.10646125265197,64.05806981234824,-0.034615710959687906,-0.05688145835610259,-0.04202727914956306,-0.06953579277343497,17.23884054998686,0.0,0.018784730695891427,0.04975640028715134,-0.008577796701336626,0.1080905972756393,0.02058930179290741,0.07892349878139532,-0.09716436794475708,89.60085425705489,23.576230578236476,0.02916709849424397,7,-0.027216002345085144,-0.054650500416755676,-0.03950650990009308,-0.036872491240501404,0.004388988018035889,3,-0.06486989700229384,1.5747047861631098,0.5210430026054382,1.0000000000000022,0.5267490148544312,1.5000560128999343,0.4916320145130158,-0.06486989700229384 2464,2001-07-27,0.4938269853591919,0.4938269853591919,0.4784640073776245,0.4784640073776245,15947.0,-0.05223372564290196,1.0,100.0,57.44049338990567,65.22456923694912,-0.004424219520287376,-0.027624574328452556,-0.013701522587460324,-0.0415666636703913,17.27503089054265,0.04257899522781372,0.020205276891553825,0.02034558355808258,-0.037908554935432215,0.07859972205159738,-0.008781485688674762,0.04947265280483998,-0.06583353549076076,39.99995654847127,-23.314493455978166,0.029127069246757394,7,1.4901161193847656e-08,-0.02743448317050934,-0.01229049265384674,-0.009656473994255066,0.054870009422302246,4,-0.013332581778100705,1.0,0.5210430026054382,1.5747047861631098,0.5210430026054382,1.0000000000000022,0.5267490148544312,-0.013332581778100705 2465,2001-07-30,0.5074350237846375,0.5074350237846375,0.5069959759712219,0.5069959759712219,34172.0,0.02755628758429962,1.0,0.028578301286527927,67.46971764553354,66.72197114491573,-0.011999767796396499,-0.036865250296422125,-0.02635844123627351,-0.054422426559908255,17.420443261115885,0.013608038425445557,0.02295718235682015,0.029981070756912254,-0.026001160704892445,0.08596330221871695,0.0019899550260099597,0.0579721864878146,-0.07549135131676632,64.800459717174,-0.0904707739569659,0.027991115730902336,7,-0.013608023524284363,-0.041042521595954895,-0.025898531079292297,-0.023264512419700623,-0.0026340484619140625,0,0.1020760694941718,1.0,0.4938269853591919,1.0,0.5210430026054382,1.5747047861631098,0.5210430026054382,0.1020760694941718 2466,2001-07-31,0.5069959759712219,0.5069959759712219,0.5069959759712219,0.5069959759712219,11391.0,-0.0008652296212053878,1.0,0.0,68.08498124897724,67.57400121694725,-0.006920981052113029,-0.035406597962712116,-0.02468490109313526,-0.05397071077831944,18.871714922065415,0.00043904781341552734,0.025970941185664786,0.02774227410554886,-0.029662763682565263,0.08514731189366298,-0.0009602447885082022,0.05644479299960592,-0.0712600898078884,71.42822503894718,4.582728479662535,0.028702518894057068,7,-0.0076819658279418945,-0.04060347378253937,-0.026337474584579468,-0.022825464606285095,-0.002195000648498535,1,0.10303044410750517,1.0,0.5074350237846375,1.0,0.4938269853591919,1.0,0.5210430026054382,0.10303044410750517 2467,2001-08-01,0.4740740060806274,0.4740740060806274,0.4740740060806274,0.4740740060806274,9113.0,-0.06493536724335514,1.0,0.0,55.44547417237438,67.11520974140501,0.028672057399028505,0.001098011276833677,0.009100304490281375,-0.020876936825170944,20.073856952949786,0.03292196989059454,0.03009266717006065,-0.007418395578861314,-0.059902136678069484,0.045065345520346856,-0.033660266128465455,0.01882347497074277,-0.03469759476964995,0.0,-66.00572147794941,0.026241870549604092,8,0.025240004062652643,-0.00768150389194483,0.006035998463630732,0.010096505284309443,0.01536399126052862,2,0.08240690239766901,1.0,0.5069959759712219,1.0,0.5074350237846375,1.0,0.4938269853591919,0.08240690239766901 2468,2001-08-02,0.5399180054664612,0.5399180054664612,0.5399180054664612,0.5399180054664612,2278.0,0.13888970612456553,1.0,0.0,65.04854138548276,67.07697514578095,-0.033388734903075146,-0.059863667817620925,-0.05564942878964585,-0.08612071033459173,21.832566451269805,0.0658439993858338,0.03302901534693592,0.053377553820610046,-0.0012575317442342637,0.10801263938545436,0.02606001103818789,0.0806950966030322,-0.0970466900137456,100.0,34.8465691529651,0.02731754278242214,8,-0.03401950001716614,-0.06694100797176361,-0.06090550124645233,-0.05574749410152435,0.007461965084075928,3,-0.02683002733067197,1.0,0.4740740060806274,1.0,0.5069959759712219,1.0,0.5074350237846375,-0.02683002733067197 2469,2001-08-03,0.4916320145130158,0.4916320145130158,0.4916320145130158,0.4916320145130158,4556.0,-0.08943208128747027,1.0,0.0,55.83327713322414,67.02508636090181,0.016647967708218803,-0.008194970662882384,-0.006836002862491197,-0.037202547599355096,22.338543597414716,0.04828599095344538,0.03307769825066614,0.002677312493324313,-0.048048769218162646,0.05340339420481127,-0.022685728362419166,0.028040353349067793,-0.04293789765947548,26.666072225506376,-41.33395545269051,0.025363040855743493,8,0.014266490936279241,-0.01316800713539129,-0.01832601428031927,-0.007461503148078974,-0.028532028198242188,4,0.06875055959067011,1.0,0.5399180054664612,1.0,0.4740740060806274,1.0,0.5069959759712219,0.06875055959067011 2470,2001-08-06,0.4740740060806274,0.4740740060806274,0.4740740060806274,0.4740740060806274,31894.0,-0.035713720657065906,1.0,0.0,50.244718947285975,63.60720244273493,0.0351498329418764,0.010051245868816505,0.011056289518185325,-0.019327069725493973,22.721845168510463,0.017558008432388417,0.031775751507684635,-0.01499044597148902,-0.06557025842840586,0.035589366485427876,-0.04028035219994747,0.010299460256969428,-0.019906455910311815,0.0,-65.6685377846743,0.02528990622845844,8,0.03182449936866766,0.00658449530601507,-0.0007680058479308527,0.010096505284309443,0.061453998088836725,0,0.15740788936690908,1.0,0.4916320145130158,1.0,0.5399180054664612,1.0,0.4740740060806274,0.15740788936690908 2471,2001-08-07,0.47626900672912603,0.5355280041694641,0.4740740060806274,0.5355280041694641,50119.0,0.004630080156989846,1.0740815991937263,-100.0,50.0,60.63040724171507,0.027984031652773356,0.009920601847843824,0.009227971128150048,-0.02114480041424277,23.416614539296845,0.061453998088836725,0.02934930185763729,-0.013783095777034682,-0.06242100659692057,0.03485481504285126,-0.03810205118697768,0.010535859632908318,-0.016956429241041737,3.3336380975832642,-58.43868654673504,0.02431895540994297,8,0.03072699904441828,0.008340001106262152,-0.002963006496429499,0.007901504635810797,0.006583988666534368,1,0.059907254493729134,1.0,0.4740740060806274,1.0,0.4916320145130158,1.0,0.5399180054664612,0.059907254493729134 2472,2001-08-08,0.4784640073776245,0.5061179995536804,0.47626900672912603,0.47626900672912603,95681.0,0.0046087413152771095,-26.19725194156435,-0.0370407995968613,47.04875263614732,57.40177295099233,0.021360295092154757,0.010110890878118617,0.007163823028390526,-0.02307736251118514,24.2072195199516,0.029848992824554388,0.029621379073941023,-0.01277329623699186,-0.05887952740484659,0.03333293493086287,-0.03582641182091928,0.010279819346935504,-0.014315104210837593,6.667276195166276,-48.19292323157229,0.02305311558392737,8,0.0285319983959198,0.006145000457763672,-0.004609256982803345,0.005706503987312317,-0.03950700163841253,2,0.055044825815523835,1.0740815991937263,0.47626900672912603,1.0,0.4740740060806274,1.0,0.4916320145130158,0.055044825815523835 2473,2001-08-09,0.4784640073776245,0.5004119873046875,0.4784640073776245,0.5004119873046875,25059.0,0.0,1.0,-9.999076739260557,47.377790354028704,56.28369483589489,0.016411098259938417,0.012625084575074275,0.007736067381529987,-0.022418014991171076,25.04054977616021,0.02194797992706299,0.022273531489898968,-0.013958497345447518,-0.057249300865486186,0.029332306174591094,-0.035603899105466796,0.00768690441457176,-0.009768958072857159,7.143556861265599,-46.739164380371925,0.021645401760019306,8,0.0285319983959198,0.007681488990783691,-0.004609256982803345,0.005706503987312317,-0.03950700163841253,3,0.02293587353347215,-26.19725194156435,0.4784640073776245,1.0740815991937263,0.47626900672912603,1.0,0.4740740060806274,0.02293587353347215 2474,2001-08-10,0.4784640073776245,0.5267490148544312,0.4784640073776245,0.5048009753227234,54675.0,0.0,-2.666709666614614,1.199972299620342,47.377790354028704,54.05125847017214,0.01564826623950133,0.013854013544775223,0.007400297860509553,-0.021751973644908384,25.6224328235394,0.04828500747680664,0.015816489798477162,-0.01428774744272232,-0.057017205054895936,0.028441710169451295,-0.03565247624880907,0.007076981363364487,-0.005495580703155534,7.143556861265599,-45.68352801762734,0.021364728806086804,8,0.0285319983959198,0.007681488990783691,-0.004609256982803345,0.005706503987312317,-0.028533011674881037,4,0.14403583573742296,1.0,0.4784640073776245,-26.19725194156435,0.4784640073776245,1.0740815991937263,0.47626900672912603,0.14403583573742296 2475,2001-08-13,0.5267490148544312,0.6079559922218323,0.4784640073776245,0.4784640073776245,43284.0,0.10091669745744958,-4.363651850169364,-1.833354833307307,50.0,52.04181610917467,-0.03308855139945788,-0.030825647795209743,-0.04031254734938727,-0.06925862635904811,26.759464039707392,0.12949198484420776,0.010405482772063046,0.030705058574676536,-0.011838804307569673,0.07324892145692269,0.009433127133553487,0.05197699001579964,-0.04976361345244262,39.344358634064186,-7.205205174400767,0.021271931441123083,8,0.014265984296798706,0.0010974854230880737,-0.05541826784610748,-0.042578503489494324,0.0,0,-0.1208336926026281,-2.666709666614614,0.4784640073776245,1.0,0.4784640073776245,-26.19725194156435,0.4784640073776245,-0.1208336926026281 2476,2001-08-14,0.5574759840965271,0.5574759840965271,0.5574759840965271,0.5574759840965271,15947.0,0.0583332258354341,1.0,0.0,56.29729067033706,52.13646238672608,-0.06247143935635985,-0.0578460543448957,-0.07363629757982576,-0.09910825896163755,27.502522887042545,0.030726969242095947,0.011159779838255057,0.057196079194545724,0.008055778841025374,0.10633637954806602,0.032625929017785604,0.0817662293713059,-0.07901197671890259,61.666668929784926,19.71337561084048,0.024570150176760154,8,-0.01646098494529724,-0.026117995381355286,-0.08614523708820343,-0.07330547273159027,-0.0741839706897735,1,-0.039370269846929706,-4.363651850169364,0.5267490148544312,-2.666709666614614,0.4784640073776245,1.0,0.4784640073776245,-0.039370269846929706 2477,2001-08-15,0.5052400231361389,0.6562409996986389,0.4837310016155243,0.5574759840965271,252872.0,-0.09370082739087737,-2.6221049160345085,-100.0,47.68631479592656,50.20732609899761,-0.005978349717751907,-0.003508241865231021,-0.023667068505032196,-0.046289804031597215,28.651405595693944,0.17250999808311462,0.007849136010036228,0.003511567413806871,-0.04433966447202253,0.051362799299636275,-0.020414048529107887,0.027437183356721573,0.10271596908569336,15.061575409130883,-20.002725891663736,0.02392561594291471,8,0.05991747975349426,0.05026046931743622,-0.03390927612781525,-0.021069511771202087,-0.04433503746986389,2,-0.04430968790143974,1.0,0.5574759840965271,-4.363651850169364,0.5267490148544312,-2.666709666614614,0.4784640073776245,-0.04430968790143974 2478,2001-08-16,0.5276269912719727,0.5276269912719727,0.5271880030632019,0.5271880030632019,4556.0,0.04430956992851187,1.0,-0.008403946260386548,55.01957481040387,50.11691472979536,-0.033852053483312494,-0.024452270399947906,-0.04697526697644272,-0.06813340880619734,29.43271223683923,0.02238696813583374,0.004880794346041273,0.024186585843563035,-0.024843635395807473,0.0732168070829336,-0.00032852477612221875,0.04870169646324829,0.12861400842666626,27.654300622644044,-6.505364311536475,0.02451511061968528,8,0.03753051161766052,0.027873501181602478,-0.05903974920511246,-0.03270198404788971,-0.0017560124397277832,3,-0.16805430161751245,-2.6221049160345085,0.5052400231361389,1.0,0.5574759840965271,-4.363651850169364,0.5267490148544312,-0.16805430161751245 2479,2001-08-17,0.5697669982910156,0.5706449747085571,0.5311390161514282,0.5311390161514282,79734.0,0.07986704189915361,-1.0454580523708858,87.99321113374067,58.53362499108493,51.03790429021747,-0.07123406365027662,-0.06370463382996683,-0.0892120489190647,-0.10943569606599624,29.654931753776303,0.04301798343658447,0.007601793387898403,0.06241984367370601,0.005529649595964914,0.1193100377514471,0.03397474663483546,0.09086494071257656,0.08647400140762329,51.35815929910886,20.203789221710355,0.028445097038870555,8,-0.004609495401382446,-0.011194005608558655,-0.1089714989066124,-0.07154999673366547,-0.022387027740478516,4,-0.2295850636210257,1.0,0.5276269912719727,-2.6221049160345085,0.5052400231361389,1.0,0.5574759840965271,-0.2295850636210257 2480,2001-08-20,0.5697669982910156,0.5697669982910156,0.5697669982910156,0.5697669982910156,0.0,0.0,1.0,0.0,58.60407682665765,51.993912826512755,-0.06284091377888346,-0.060660938393229724,-0.08931081913192729,-0.10858947161030119,29.88916028953681,0.0,0.002449633297119669,0.058513094484806016,-0.004260290483359963,0.121286479452972,0.027126402000723027,0.089899786968889,0.083023801445961,49.873049464669016,22.829358601459962,0.031386692484082976,8,-0.0035119950771331787,-0.011194005608558655,-0.10930075496435165,-0.07154999673366547,-0.08691400289535522,0,-0.2103245764456586,-1.0454580523708858,0.5697669982910156,1.0,0.5276269912719727,-2.6221049160345085,0.5052400231361389,-0.2103245764456586 2481,2001-08-21,0.5276269912719727,0.5276269912719727,0.5276269912719727,0.5276269912719727,93403.0,-0.07396006989776449,1.0,0.0,57.15962553549572,53.11734314866258,-0.0141362230053238,-0.01944894033731137,-0.047973543424019494,-0.06570826583377776,29.09710914609408,0.04214000701904297,0.0021195006101790703,0.016329188644885972,-0.04649103240627217,0.07914940969604406,-0.015080921880693099,0.047739299170465044,0.12178261250257494,25.445475708196025,-4.811727971232756,0.03141011052557905,8,0.03972551226615906,0.030946001410484314,-0.06716074794530869,-0.029409989714622498,-0.03380000591278076,1,-0.0016640096736236787,1.0,0.5697669982910156,-1.0454580523708858,0.5697669982910156,1.0,0.5276269912719727,-0.0016640096736236787 2482,2001-08-22,0.4872429966926575,0.4872429966926575,0.4846090078353882,0.4846090078353882,11391.0,-0.07653890958451481,-1.0000000000000422,100.0,42.44332364471668,52.56906906985013,0.030870381465463448,0.01926050425136533,-0.008878096281868808,-0.02481037865918484,28.12271520443203,0.04301798343658447,0.004146531171300816,-0.02236480563879012,-0.08589573232607989,0.041166121048499704,-0.05413026898243506,0.009400657704854765,0.15885303503870957,3.0614973632507345,-17.614712555279144,0.031765463343644905,8,0.08010950684547419,0.07132999598979944,-0.026008509099483546,0.010974004864692632,0.026337027549743597,2,-0.008108855976838414,1.0,0.5276269912719727,1.0,0.5697669982910156,-1.0454580523708858,0.5697669982910156,-0.008108855976838414 2483,2001-08-23,0.4872429966926575,0.4872429966926575,0.4872429966926575,0.4872429966926575,2278.0,0.0,1.0,0.0,49.269098620642076,52.77921443280717,0.03603623616653834,0.017495459498450827,-0.009980956668697194,-0.02429126892478284,27.095663803388636,0.0,0.006358087062123041,-0.02067480534315108,-0.08472108346873258,0.04337147278243042,-0.05269794440594183,0.01134833371963967,0.15560573443639275,3.0614973632507345,-16.160688519565497,0.032023139062790765,8,0.08010950684547419,0.07681700587272638,-0.026886500418186243,0.010974004864692632,-0.035117000341415405,3,-0.05405518643707863,-1.0000000000000422,0.4872429966926575,1.0,0.5276269912719727,1.0,0.5697669982910156,-0.05405518643707863 2484,2001-08-24,0.4872429966926575,0.4872429966926575,0.4872429966926575,0.4872429966926575,0.0,0.0,1.0,0.0,52.32923717190069,53.038018563018355,0.04180917730133943,0.017894366275342632,-0.01110655564760843,-0.023766889085829634,27.71495378026868,0.0,0.009622018494688467,-0.020345605909824316,-0.08476344634371097,0.04407223452406234,-0.05255452612676764,0.01186331430711901,0.15242337984612225,3.0930613124810797,-17.79388249260735,0.032208920216943326,8,0.08274300396442408,0.07681700587272638,-0.020960241556167658,0.010974004864692632,-0.032921999692916926,4,0.07927868107246105,1.0,0.4872429966926575,-1.0000000000000422,0.4872429966926575,1.0,0.5276269912719727,0.07927868107246105 2485,2001-08-27,0.5592319965362549,0.5592319965362549,0.4872429966926575,0.4872429966926575,36450.0,0.14774763379309586,-1.0000000000000016,100.0,61.76837036553538,53.64591630692928,-0.02803581481960893,-0.0527180508612185,-0.08234650562562301,-0.0946323653341028,28.348396030147686,0.07198899984359736,0.014965340882871603,0.049053545296192214,-0.019378128688302798,0.11748521928068723,0.014837708303944708,0.08326938228843972,0.0773156725040598,100.0,73.71632373711645,0.03421583699224751,8,0.010754004120826721,0.004828006029129028,-0.08120724558830261,-0.061014994978904724,-0.10271599888801569,0,-0.021193397479268516,1.0,0.4872429966926575,1.0,0.4872429966926575,-1.0000000000000422,0.4872429966926575,-0.021193397479268516 2486,2001-08-28,0.5592319965362549,0.5592319965362549,0.5574759840965271,0.5592319965362549,29616.0,0.0,1.0,0.0,61.52880043342903,55.183970266651784,-0.03102292083289926,-0.05123062837493908,-0.0815820119744563,-0.09367264313184376,29.0160702863203,0.0017560124397277832,0.020931592603431692,0.046441744267940566,-0.025381780078871596,0.11826526861475273,0.010529982094534485,0.08235350644134665,0.07425933915556404,100.0,68.29233746964488,0.03591176217340608,8,-0.03160500526428223,0.004828006029129028,-0.08120724558830261,-0.061014994978904724,-0.09744900465011597,1,-0.13657838180516702,-1.0000000000000016,0.5592319965362549,1.0,0.4872429966926575,1.0,0.4872429966926575,-0.13657838180516702 2487,2001-08-29,0.5131409764289856,0.5131409764289856,0.5122630000114441,0.5122630000114441,4556.0,-0.0824184245407017,1.0,100.0,54.37421947073256,55.11226411779941,0.01822306084940073,-0.002174215876686203,-0.033335930809722136,-0.046792578604784696,30.50264813445188,0.04696899652481079,0.021691263875464162,-0.0016026243567466292,-0.07107931861732908,0.06787406990383588,-0.036340971487037854,0.033135722773544596,0.11735515258130746,35.974912545796975,1.1121351411261742,0.034738347130291246,8,0.01448601484298706,0.050919026136398315,-0.035116225481033325,-0.014923974871635437,-0.030287981033325195,2,-0.03763876197181182,1.0,0.5592319965362549,-1.0000000000000016,0.5592319965362549,1.0,0.4872429966926575,-0.03763876197181182 2488,2001-08-30,0.5254319906234741,0.5350890159606934,0.5048009753227234,0.5048009753227234,66066.0,0.02395250965928164,-1.9361657869419382,23.49837067209776,55.746444460779685,54.80257739220995,0.006244631819411817,-0.016449505105672113,-0.04342615311282716,-0.05809240663004461,30.753468814487782,0.03028804063796997,0.018024635603570816,0.01141269057989125,-0.05725631148307975,0.0800816926428623,-0.02292181045159425,0.04574719161137675,0.10212883583892352,53.048374076297286,14.072914884695855,0.034334501031485526,8,0.0017560124397277832,0.03972551226615906,-0.04587098956108093,-0.027214989066123962,-0.02238696813583374,3,-0.02255661359143646,1.0,0.5131409764289856,1.0,0.5592319965362549,-1.0000000000000016,0.5592319965362549,-0.02255661359143646 2489,2001-08-31,0.5254319906234741,0.5254319906234741,0.5254319906234741,0.5254319906234741,0.0,0.0,1.0,0.0,49.81727535188718,53.82626611723545,-0.0007885805197621609,-0.014532552940038412,-0.04153373257749676,-0.05688088651143408,32.367977613476505,0.0,0.021474790998170734,0.009722691774368242,-0.05828696434210168,0.07773234789083816,-0.024282136283866773,0.0437275198326032,0.09925223934198601,53.048374076297286,13.53631297307161,0.03400482805823497,8,-0.003511488437652588,0.03972551226615906,-0.0453222393989563,-0.027214989066123962,-0.020191967487335205,4,-0.1395156663096352,-1.9361657869419382,0.5254319906234741,1.0,0.5131409764289856,1.0,0.5592319965362549,-0.1395156663096352 2490,2001-09-04,0.5486969947814941,0.5486969947814941,0.5486969947814941,0.5486969947814941,15947.0,0.044277860071698205,1.0,0.0,48.75624570917563,52.89255724764432,-0.030571605659572842,-0.033645359194099944,-0.06378566552323994,-0.07875173819330022,34.59829873063918,0.02326500415802002,0.020907113210646977,0.029256546497344993,-0.03730802326451266,0.09582111625920259,-0.004025738383583777,0.06253883137827382,0.07316817061696723,80.64522487382297,42.12063947587161,0.033282284880928804,9,-0.026776492595672607,0.016460508108139038,-0.06858724355697632,-0.05047999322414398,-0.04389601945877075,1,-0.1720002090030338,1.0,0.5254319906234741,-1.9361657869419382,0.5254319906234741,1.0,0.5131409764289856,-0.1720002090030338 2491,2001-09-05,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.5048009753227234,2278.0,-0.0800004736243386,1.0,0.0,49.93629288597551,53.725109385561964,0.01089138355412722,0.013173199080366738,-0.019408221222892652,-0.03408816032025874,35.46280912937935,0.04389601945877075,0.014071409771436949,-0.016066071391105607,-0.07990194052284061,0.047769797740629394,-0.047984005956973164,0.015851863174761893,0.11430150680007922,0.0,-39.77848605641745,0.0319179345658675,9,0.018436521291732788,0.06035652756690979,-0.024691224098205566,-0.00658397376537323,0.0,2,-0.09565151423016804,1.0,0.5486969947814941,1.0,0.5254319906234741,-1.9361657869419382,0.5254319906234741,-0.09565151423016804 2492,2001-09-06,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.0,0.0,1.0,0.0,46.4577444712872,53.41273670230031,0.01524732124581385,0.016071457621373186,-0.01812439791308562,-0.03337589591495238,36.37403874430098,0.0,0.0065614025506521845,-0.017382919788360596,-0.07856729258341233,0.04380145300669108,-0.04797510618588641,0.013209266609165271,0.11159407718993364,0.0,-39.60555315986579,0.03059218639752585,9,0.018436521291732788,0.06035652756690979,-0.021947719156742096,-0.00658397376537323,-0.016240984201431274,3,-0.08521771062166184,1.0,0.5048009753227234,1.0,0.5486969947814941,1.0,0.5254319906234741,-0.08521771062166184 2493,2001-09-07,0.489437997341156,0.5048009753227234,0.4740740060806274,0.5048009753227234,36450.0,-0.03043373276318595,3.0001319117898175,-100.0,36.404227420041806,51.64329117431599,0.03459213652061177,0.03404419696483929,-0.0008372052869158875,-0.017459846936952017,37.107370306436216,0.030726969242096003,0.0019064338831858985,-0.033294597268104575,-0.0930072412920766,0.026418046755867508,-0.06315091928009064,-0.003438275256118506,0.12430377415355842,20.588817907195622,-16.805958871437515,0.029856322011986042,9,0.027215003967285156,0.07571950554847717,-0.006584741175174713,0.008779004216194153,-0.0008780062198638916,4,-0.013454210709565317,1.0,0.5048009753227234,1.0,0.5048009753227234,1.0,0.5486969947814941,-0.013454210709565317 2494,2001-09-10,0.5473799705505371,0.5473799705505371,0.4547599852085114,0.4547599852085114,120741.0,0.11838470556872904,-1.000000000000001,-6.028778108850502,46.83227250998327,49.98372474592131,-0.015558456493115491,-0.019468185440648877,-0.05684952546298794,-0.0744361087127452,37.63938519378008,0.0926199853420257,0.008348702275141395,0.021201577782630876,-0.03563968622029279,0.07804284178555454,-0.007219054218830956,0.04962220978409271,0.06077509032761386,98.59797087756579,60.18816805473351,0.028420632001461846,9,-0.04038397967815399,0.008120521903038025,-0.0579422190785408,-0.04916296899318695,-0.04257899522781372,0,-0.08099483073577951,3.0001319117898175,0.489437997341156,1.0,0.5048009753227234,1.0,0.5048009753227234,-0.08099483073577951 2495,2001-09-17,0.4630999863147736,0.5684499740600586,0.4630999863147736,0.5478190183639526,116184.0,-0.1539697993534499,-1.487044178789244,-0.9146949412303386,41.842371200976345,47.79634372009324,0.059956195171734394,0.06303048700784547,0.029128081831122088,0.010399387153292639,37.172399429672765,0.10534998774528498,0.010128017632459074,-0.059895955026149694,-0.12334575109945917,0.003553841047159778,-0.09162085306280437,-0.028171056989494958,0.13585137002319897,7.335739224279737,-31.362583689329075,0.031724898036654736,9,0.04850499331951136,0.09240050613880152,0.029081270098686163,0.035117015242576544,0.02633801102638239,0,0.09099554754191308,-1.000000000000001,0.5473799705505371,3.0001319117898175,0.489437997341156,1.0,0.5048009753227234,0.09099554754191308 2496,2001-09-18,0.5355280041694641,0.5355280041694641,0.5355280041694641,0.5355280041694641,13669.0,0.1563982293134003,1.0,-0.0,55.64677475231824,47.937738751380536,-0.018090215813233,-0.011727395894591153,-0.04211247041044991,-0.06082903339520623,36.680177174600416,0.0724280178546905,0.012849070204765,0.013629461824893996,-0.04804371329150048,0.07530263694128847,-0.017207125733303297,0.04446604938309123,0.05477186990074079,71.0423316747942,26.686305705658803,0.030836587558197237,9,-0.023923024535179138,0.019972488284111023,-0.04224950075149536,-0.03731100261211395,-0.06101500988006592,1,-0.05737707198784947,-1.487044178789244,0.4630999863147736,-1.000000000000001,0.5473799705505371,3.0001319117898175,0.489437997341156,-0.05737707198784947 2497,2001-09-19,0.4828529953956604,0.5157750248908997,0.460904985666275,0.4828529953956604,77456.0,-0.09836088563752321,-1.500000678929952,0.0,49.54291771314877,47.24845800164377,0.03334299669343621,0.041302014417661126,0.01250675193431211,-0.0073607044681627265,34.644188507037796,0.07462301850318909,0.004448994299294462,-0.03792619556188581,-0.10165092766261663,0.025798536538845063,-0.06978856161225122,-0.006063829511520402,0.09931448534284293,24.710188180097337,-23.841992064778868,0.03186236605036543,9,0.028751984238624573,0.07264749705791473,0.012949511408805847,0.015364006161689758,0.028532028198242188,2,0.04545478672878134,1.0,0.5355280041694641,-1.487044178789244,0.4630999863147736,-1.000000000000001,0.5473799705505371,0.04545478672878134 2498,2001-09-20,0.438957005739212,0.444225013256073,0.4367629885673523,0.4433470070362091,359944.0,-0.09090963517887896,1.4282486204455307,-100.0,45.39357794070024,46.75693606706744,0.07116643744103918,0.08244127426225473,0.057565643938789546,0.03725662957580861,32.35372338086099,0.046090006828308105,-0.005652182689848351,-0.07738868594169618,-0.15072117510722688,-0.004056196776165533,-0.11405493052446153,-0.04072244135893083,0.13556602526749179,1.666085045269113,-50.4620139466864,0.03666624458276532,9,0.06364947557449346,0.10754498839378362,0.05684550106525427,0.05925999581813818,0.08032998442649847,3,0.11300192213255089,-1.500000678929952,0.4828529953956604,1.0,0.5355280041694641,-1.487044178789244,0.4630999863147736,0.11300192213255089 2499,2001-09-21,0.438957005739212,0.4477370083332062,0.438957005739212,0.4477370083332062,27338.0,0.0,1.0000000000000127,1.9999999999999873,36.698981897208874,45.417240087960025,0.06438024823953686,0.07603731610348968,0.05861099829863703,0.03861611136476051,29.606190820592015,0.008780002593994196,-0.010072872108506936,-0.070848186314106,-0.14738296182727256,0.0056865891990605655,-0.10911557407068934,-0.03258079855752272,0.12454522187234368,1.666085045269113,-42.57215204811762,0.038267387756583296,9,0.06364947557449346,0.10754498839378362,0.05761374533176428,0.05925999581813818,0.054869979619979914,4,0.11300192213255089,1.4282486204455307,0.438957005739212,-1.500000678929952,0.4828529953956604,1.0,0.5355280041694641,0.11300192213255089 2500,2001-09-24,0.4499309957027435,0.4696840047836304,0.4468590021133423,0.4468590021133423,22781.0,0.025000147668337247,-13.86005878986024,-0.34988527127572056,38.199010482659496,44.113097598702694,0.042379639467333086,0.05863124747271237,0.047911622046411695,0.028798851098863376,26.835971545285553,0.030726999044418446,-0.016354160044174115,-0.05388239622116092,-0.12940852854642665,0.021643736104104805,-0.09164546238379384,-0.01611933005852806,0.10343209278527593,13.332663448806887,-22.86678060249957,0.03776306616263288,9,0.05267548561096197,0.09657099843025213,0.04663975536823278,0.048286005854606684,0.05399200320243841,0,0.12195198851388067,1.0000000000000127,0.438957005739212,1.4282486204455307,0.438957005739212,-1.500000678929952,0.4828529953956604,0.12195198851388067 2501,2001-09-25,0.5267490148544312,0.5473799705505371,0.4723179936408997,0.5271880030632019,154913.0,0.1707328898994973,2.677442527686723,-0.14290010574414058,51.377811552096375,44.6597717187926,-0.03464045624433365,-0.019242492601534544,-0.027238217927281927,-0.04675444910848142,25.40553719778394,0.09744897484779363,-0.018148400376919338,0.02297952175140383,-0.052489329818716235,0.0984483733215239,-0.014754904033656202,0.060713947536463864,-0.08998602628707886,81.34919672709736,43.2574344862868,0.03773442578506004,9,-0.024142533540725708,0.019752979278564453,0.00768173485994339,-0.020850524306297302,0.010535001754760742,1,-0.07083262893920395,-13.86005878986024,0.4499309957027435,1.0000000000000127,0.438957005739212,1.4282486204455307,0.438957005739212,-0.07083262893920395 2502,2001-09-26,0.4832920134067536,0.5267490148544312,0.4832920134067536,0.5267490148544312,59231.0,-0.08250039434755663,-1.0000000000000027,98.99355057705351,45.98662286148148,45.724482323397005,0.006084489897304091,0.025195100250499702,0.017472992976171164,-0.002482844435803877,24.891900199380228,0.04345700144767756,-0.022647767819942155,-0.020279930531978574,-0.09595134274487777,0.05539148168092062,-0.05811563663842817,0.017555775574471022,-0.04431668519973758,42.06318415600446,5.6211244965437785,0.0378357061064496,9,0.01931446790695185,0.06320998072624201,0.05289448052644724,0.022606477141380255,0.016680985689163208,2,-0.01816504074932168,2.677442527686723,0.5267490148544312,-13.86005878986024,0.4499309957027435,1.0000000000000127,0.438957005739212,-0.01816504074932168 2503,2001-09-27,0.460904985666275,0.4652949869632721,0.460904985666275,0.460904985666275,13669.0,-0.04632194846894144,0.0,-0.0,44.105841877025604,45.421545586401706,0.02681874904546705,0.04796707622762153,0.04087995003616707,0.020498742752941057,24.199030495539013,0.02238702774047857,-0.025336347886384558,-0.04135005772113798,-0.11910598183962029,0.03640586639734439,-0.08022801978037919,-0.0024720956618968226,-0.019761564612388594,20.24292544043262,-13.516150690443332,0.038877962059241176,9,0.04170149564743042,0.04279899597167969,0.09942401200532913,0.06913600862026215,0.039507001638412476,3,0.10952374024475908,-1.0000000000000027,0.4832920134067536,2.677442527686723,0.5267490148544312,-13.86005878986024,0.4499309957027435,0.10952374024475908 2504,2001-09-28,0.5258709788322449,0.5258709788322449,0.4630999863147736,0.4630999863147736,43284.0,0.14095311438659386,-1.0000000000000018,100.0,48.06257737912869,46.11267960619642,-0.04639844543355637,-0.01471085891535484,-0.022842056183809634,-0.0436711139945648,23.74031991696688,0.06496599316596985,-0.02522110713237624,0.0216845363378525,-0.05641953398464972,0.09978860666035477,-0.01736749882339861,0.06073657149910361,-0.08260282678842545,78.60248259373765,48.676759579846774,0.03905203516125113,9,-0.03379949927330017,-0.02216699719429016,0.03445801883935928,0.004170015454292297,-0.025458991527557373,4,-0.012520159756970961,0.0,0.460904985666275,-1.0000000000000027,0.4832920134067536,2.677442527686723,0.5267490148544312,-0.012520159756970961 2505,2001-10-01,0.5473799705505371,0.5486969947814941,0.5258709788322449,0.5258709788322449,22781.0,0.040901651895784985,-1.1224626656801373,0.3426581428086479,53.75678249444338,45.90268046643254,-0.061122796705449955,-0.039161111900494205,-0.04247769669375434,-0.06425081302268643,22.52342330009273,0.022826015949249268,-0.019708454288935806,0.04378612935543058,-0.03272298516818173,0.12029524387904289,0.005531572093624426,0.08204068661723674,-0.10202958213658336,98.49983586862837,62.11235537033926,0.03825455726180617,10,-0.05464997887611389,-0.04411497712135315,0.014485277235507965,-0.01733897626399994,-0.04696798324584961,0,-0.09783512015882379,-1.0000000000000018,0.5258709788322449,0.0,0.460904985666275,-1.0000000000000027,0.4832920134067536,-0.09783512015882379 2506,2001-10-02,0.4828529953956604,0.4837310016155243,0.4828529953956604,0.4837310016155243,50119.0,-0.11788333265095097,1.0,-0.040820426701694,48.26146889179159,45.76029726405952,-0.005423930945750777,0.02039606585492537,0.022829360345643757,0.001049939680144385,20.957296461806102,0.06452697515487671,-0.023791776492366523,-0.01692189574241637,-0.08924820694611568,0.055404415461282885,-0.053085051344266,0.019241259859433257,-0.03336874272700502,25.000008486627284,-15.329703106555993,0.036163155601849635,10,0.009876996278762817,0.019753485918045044,0.07956100255250931,0.04718799889087677,0.0175589919090271,1,0.04363647675470306,-1.1224626656801373,0.5473799705505371,-1.0000000000000018,0.5258709788322449,0.0,0.460904985666275,0.04363647675470306 2507,2001-10-03,0.4938269853591919,0.5048009753227234,0.4938269853591919,0.5048009753227234,31894.0,0.02272739336439078,1.0,12.498761073962187,50.350092311975686,46.311021083090125,-0.016402449650177564,0.008327906271830776,0.012665835167191775,-0.009078603976658717,20.43731217140834,0.02194797992706299,-0.01879700167815057,-0.0049822062253951915,-0.07707246613131069,0.06710805368052031,-0.04102733617835297,0.03106292372756253,-0.04037422300602295,37.49999575668636,-5.106761256166969,0.036045129952957736,10,1.4901161193847656e-08,0.00877949595451355,0.06913576275110245,0.036214008927345276,0.01009601354598999,2,0.08800051949042631,1.0,0.4828529953956604,-1.1224626656801373,0.5473799705505371,-1.0000000000000018,0.5258709788322449,0.08800051949042631 2508,2001-10-04,0.5135800242424011,0.5135800242424011,0.4938269853591919,0.4938269853591919,22781.0,0.03999991792437507,1.0,-1.7999869645272197,47.128999470220556,47.46991192453587,-0.027331198070933205,-0.013026451558511232,-0.006582377527623251,-0.02786976032365651,19.662027460701946,0.01975303888320923,-0.025831817378664357,0.015363430976867654,-0.05599652696295343,0.08672338891668868,-0.020316547993042833,0.05104340994677814,-0.05631749259209917,58.974067939832,22.481134921823845,0.035679978969910514,10,-0.01580202579498291,-0.010973542928695679,0.04938272386789322,0.016460970044136047,-0.019314020872116144,3,-0.02649445948867757,1.0,0.4938269853591919,1.0,0.4828529953956604,-1.1224626656801373,0.5473799705505371,-0.02649445948867757 2509,2001-10-05,0.4521259963512421,0.4696840047836304,0.4499309957027435,0.4696840047836304,257428.0,-0.11965813503321487,1.2500284308383913,-0.8888763160038745,49.03025455363677,48.67338348797779,0.04043999609132104,0.04495916812438089,0.054729393030779894,0.0340233398211684,18.56336349519391,0.06364902853965765,-0.027502136432624946,-0.042425297200679724,-0.11541142986670122,0.030560835465341718,-0.07891836353369047,-0.005932230867668975,0.09657099843025202,2.2224253983888436,-36.39066194184475,0.03649306633301072,10,0.047187998890876715,0.05048048496246332,0.11358025670051569,0.07791499793529505,0.04214000701904286,4,0.10679764345143639,1.0,0.5135800242424011,1.0,0.4938269853591919,1.0,0.4828529953956604,0.10679764345143639 2510,2001-10-08,0.4543209969997406,0.4543209969997406,0.4521259963512421,0.4521259963512421,18225.0,0.004854842823046379,-1.0000000000000506,-0.12501421541918623,41.80695558832947,47.60995504755924,0.04350859855953754,0.037240575994496816,0.05241470811080262,0.03222156256185654,17.12244689494526,0.0021950006484984796,-0.022983153696678194,-0.035511496663093556,-0.10591561177681486,0.034892618450627744,-0.07071355421995418,-0.0003094391062328783,0.09240067780017858,6.897200786437546,-26.473107434670887,0.03520205755686066,10,0.044992998242378235,0.048285484313964844,0.11270200461149216,0.07571999728679657,0.03994500637054438,0,0.10145027548654806,1.2500284308383913,0.4521259963512421,1.0,0.5135800242424011,1.0,0.4938269853591919,0.10145027548654806 2511,2001-10-09,0.4565159976482392,0.4718790054321289,0.4521259963512421,0.4718790054321289,13669.0,0.004831387197584913,1.5715028409476608,-6.999090316624276,47.041485152538826,47.72716196878783,0.03386457052735348,0.032931106013719846,0.048990962573485175,0.03033139750034458,16.673941133502666,0.019753009080886785,-0.013429756720365837,-0.030902247130870752,-0.10244740957505277,0.04064291531331127,-0.06667482835296173,0.00487033409122023,0.08826986356973648,10.345801179656364,-23.12358356504396,0.035772581222091,10,0.042797997593879644,0.04609048366546625,0.11050700396299357,0.07352499663829798,0.0548690259456634,1,0.09615432949246094,-1.0000000000000506,0.4543209969997406,1.2500284308383913,0.4521259963512421,1.0,0.5135800242424011,0.09615432949246094 2512,2001-10-10,0.4617829918861389,0.4837310016155243,0.4521259963512421,0.4837310016155243,111628.0,0.011537370574159267,1.879988268090423,1.428627130710756,52.80778979627135,48.69404507092625,0.028190158893235062,0.025587978326702454,0.0427150422948428,0.025473056718665843,16.259084886510696,0.03160500526428217,-0.004644378985085629,-0.023484353721141826,-0.0954146610782497,0.048445953635966044,-0.05944950739969579,0.012480799957412081,0.08110577202153213,18.620859509286692,-18.09186950179043,0.03596515367855393,10,0.03753100335597992,0.04082348942756653,0.08406050503253937,0.06825800240039825,0.06496602296829224,2,0.0836518366793233,1.5715028409476608,0.4565159976482392,-1.0000000000000506,0.4543209969997406,1.2500284308383913,0.4521259963512421,0.0836518366793233 2513,2001-10-11,0.4828529953956604,0.5017279982566833,0.4551990032196045,0.4617829918861389,61509.0,0.045627500102291885,-1.7179754116340364,-0.959996089363476,55.133480853460526,49.479701012518674,0.01180199394212389,0.004215478078862578,0.020860146156873594,0.004903328536690288,16.559666815406356,0.04652899503707886,-0.008640696047686358,-0.0020851001143455394,-0.07399530719577374,0.06982510696708266,-0.03804020365505967,0.03387000342636859,0.058176613147912115,63.55966189092298,21.48787848008027,0.035955103540714115,10,0.016460999846458435,0.019753485918045044,0.06299050152301788,0.04718799889087677,0.06101500988006592,3,0.04363647675470306,1.879988268090423,0.4617829918861389,1.5715028409476608,0.4565159976482392,-1.0000000000000506,0.4543209969997406,0.04363647675470306 2514,2001-10-12,0.5030450224876404,0.5039229989051819,0.5030450224876404,0.5039229989051819,31894.0,0.04181816678062478,1.0,-0.041669495552990696,56.08040219520885,49.7378809792704,-0.013374914536451954,-0.02052040577223757,0.000979064586320355,-0.014595832877721038,16.275716442201908,0.021070003509521484,-0.005562516809913487,0.020323674380779255,-0.045998051212375324,0.08664539997393383,-0.012837188415798062,0.05348453717735652,0.03616261379911556,98.3049667466236,50.42511386068804,0.03316086279657728,10,-0.021289512515068054,-0.0004385411739349365,0.04312773048877716,0.02699597179889679,0.024581968784332275,4,-0.017451756254224904,-1.7179754116340364,0.4828529953956604,1.879988268090423,0.4617829918861389,1.5715028409476608,0.4565159976482392,-0.017451756254224904 2515,2001-10-15,0.5052400231361389,0.5100690126419067,0.4828529953956604,0.4977779984474182,389559.0,0.004363427825294641,2.1794405798917924,-8.499117447386286,47.030302092641215,49.6010846682537,-0.02478219889681177,-0.02044472149326415,-0.0013117682874531633,-0.016246383857565827,15.54688657818388,0.027216017246246338,0.0009827236201446765,0.020411673188209523,-0.04596288972352491,0.08678623609994396,-0.012775608267657668,0.05359895464407671,0.03218208033893677,91.66596802357728,46.03611520241194,0.033187281455867204,10,-0.02348451316356659,-0.0026335418224334717,0.03829897940158844,0.025898471474647522,0.024581968784332275,0,-0.021720408644065325,1.0,0.5030450224876404,-1.7179754116340364,0.4828529953956604,1.879988268090423,0.4617829918861389,-0.021720408644065325 2516,2001-10-16,0.5048009753227234,0.5153359770774841,0.5048009753227234,0.5153359770774841,11391.0,-0.0008689885862371849,1.0,-1.4118154514665473,53.37000997852539,49.93663107564811,-0.023358856221626645,-0.023637608393890452,-0.0009614763373826385,-0.015126746018535864,14.807261526177628,0.010535001754760742,0.0002060137263442119,0.021508976817131042,-0.0412483010904916,0.08426625472475363,-0.00986966213668028,0.052887615770942364,0.030871305996905685,83.33332547531205,35.713458429522774,0.0313786389538113,10,-0.022167488932609558,-0.0021944940090179443,0.03873802721500397,0.02633751928806305,0.028532028198242188,1,-0.020869555463325584,2.1794405798917924,0.5052400231361389,1.0,0.5030450224876404,-1.7179754116340364,0.4828529953956604,-0.020869555463325584 2517,2001-10-17,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.0,0.0,1.0,-0.0,57.3964696126099,51.07746109146915,-0.024181427598000904,-0.023093003319907046,9.273713397428551e-06,-0.014446256374435307,15.516324365655851,0.0,-0.006673784243067582,0.020411577820777904,-0.043076702636284936,0.08389985827784074,-0.011332562407753488,0.052155718049309296,0.029156480284567965,82.48165632734053,30.101738651028946,0.03174414022853141,10,-0.022167488932609558,-0.0021944940090179443,0.03939652442932129,0.02633751928806305,0.00526803731918335,2,0.013042859647745209,1.0,0.5048009753227234,2.1794405798917924,0.5052400231361389,1.0,0.5030450224876404,0.013042859647745209 2518,2001-10-18,0.4885599911212921,0.5465019941329956,0.4885599911212921,0.5148969888687134,22781.0,-0.032173044418244756,-3.4000461683129215,-100.0,42.47795958384839,50.349428317048215,-0.013256870994492853,-0.003104520609782113,0.014929627416321534,0.002114343939501495,16.902416871071885,0.05794200301170349,-0.005413103308693268,0.0016904443502426258,-0.05809229767635549,0.06147318637684074,-0.028200926663056403,0.031581815363541654,-0.03862899541854864,8.966355856096298,-38.44023520260161,0.02989137101329905,10,0.010754004120826721,0.01404649019241333,0.055637508630752563,0.042578503489494324,0.04257902503013611,3,0.07816649833624645,1.0,0.5048009753227234,1.0,0.5048009753227234,2.1794405798917924,0.5052400231361389,0.07816649833624645 2519,2001-10-19,0.4885599911212921,0.4885599911212921,0.4885599911212921,0.4885599911212921,0.0,0.0,1.0,-0.0,37.01557693145225,49.81705291072852,-0.008431913495738463,0.0008454973749323358,0.015138408344323784,0.0024231856020157094,18.305658446715924,0.0,-0.006628409112433176,-0.0007897049188613781,-0.05615568414812466,0.05457627431040191,-0.028472694533492993,0.026893284695770237,-0.03669757544994362,8.966355856096298,-30.656334766444928,0.02768298961463163,10,0.010754004120826721,0.01404649019241333,0.052345260977745056,0.042578503489494324,0.03292098641395569,4,0.11320618789822934,-3.4000461683129215,0.4885599911212921,1.0,0.5048009753227234,1.0,0.5048009753227234,0.11320618789822934 2520,2001-10-22,0.5048009753227234,0.5048009753227234,0.5048009753227234,0.5048009753227234,4556.0,0.033242558737068606,1.0,0.0,56.157687200874925,50.82996424943253,-0.01872881703652396,-0.011672448582150607,-0.00013473497276439428,-0.01341138098451633,19.50891690217244,0.016240984201431274,-0.0067163430142223035,0.012707780301570881,-0.03979782386663577,0.06521338446977748,-0.013545021782532474,0.03896058238567418,-0.05104576808214195,28.029725168718826,-12.887334957286043,0.02625280208410331,10,-0.005486980080604553,-0.0021944940090179443,0.026447266340255737,0.02633751928806305,-0.015362977981567383,0,0.0452178523123028,1.0,0.4885599911212921,-3.4000461683129215,0.4885599911212921,1.0,0.5048009753227234,0.0452178523123028 2521,2001-10-23,0.489437997341156,0.5157750248908997,0.489437997341156,0.5157750248908997,6834.0,-0.03043373276318595,1.0,-100.0,48.798229536771224,50.38445755393251,0.00200623485585516,0.0007925973503671302,0.015966757271461796,0.002272805676353684,19.540305759339212,0.026337027549743652,-0.0039047179845798086,-0.0007896468043327443,-0.05069777577638923,0.04911848216772374,-0.025743711290361015,0.02416441768169547,-0.033827854362726284,1.5153190677349322,-38.188476231166575,0.02495406448602823,10,0.011412501335144043,0.003291994333267212,0.04411473870277405,0.04718750715255737,0.04170101881027222,1,0.08251095092473193,1.0,0.5048009753227234,1.0,0.4885599911212921,-3.4000461683129215,0.4885599911212921,0.08251095092473193 2522,2001-10-24,0.4745129942893982,0.4828529953956604,0.4740740060806274,0.4828529953956604,22781.0,-0.030494165007288077,1.1052729377796333,0.31666447895496785,39.012352964054216,48.59322112177625,0.021151157708558466,0.015838209086447008,0.03140130905298821,0.017302308475398154,19.440261898117143,0.01536399126052862,0.0031270171105193256,-0.01527569890022279,-0.06559341586082912,0.03504201806038354,-0.040434557380525926,0.009883159580080403,-0.017085014287877176,0.6061030004773874,-35.14574015550829,0.02515885848030318,10,0.03577500581741333,0.018216997385025024,0.05903974175453186,0.06430700421333313,0.07418400049209595,2,0.12395869015063044,1.0,0.489437997341156,1.0,0.5048009753227234,1.0,0.4885599911212921,0.12395869015063044 2523,2001-10-25,0.5113850235939026,0.5113850235939026,0.5091909766197205,0.5091909766197205,20503.0,0.07770499385316465,1.0,-0.2630751418647532,69.3410380919828,50.066625110306695,-0.012569831250778152,-0.017979915375883004,-0.004522209528764032,-0.019032470030608983,19.931156820137403,0.036872029304504395,0.007958336675748967,0.01907232850790025,-0.03019838715841039,0.06834304417421089,-0.005563029325255098,0.043707686341055596,-0.05217556330975209,89.47267615457952,47.435636445051045,0.02463535783315533,10,-0.0010970234870910645,-0.01865503191947937,0.022167712450027466,0.03138548135757446,0.03731197118759155,3,-0.0025734248976382323,1.1052729377796333,0.4745129942893982,1.0,0.489437997341156,1.0,0.5048009753227234,-0.0025734248976382323 2524,2001-10-26,0.5192869901657104,0.5192869901657104,0.5192869901657104,0.5192869901657104,2278.0,0.015452088362452487,1.0,0.0,70.44215468990505,52.66794206555823,-0.020032184719485313,-0.027827140602877443,-0.011364287599494483,-0.026801356639313156,19.71362379528997,0.007901966571807861,0.009963489571231499,0.02730349451303482,-0.02110355803425279,0.07571054706032238,0.003099968239391071,0.051507020786678626,-0.05833167920458304,100.0,51.307233332132924,0.02420352627364378,10,-0.008998990058898926,-0.02545998990535736,0.005267247557640076,0.0234835147857666,0.02458101511001587,4,0.02282365283585408,1.0,0.5113850235939026,1.1052729377796333,0.4745129942893982,1.0,0.489437997341156,0.02282365283585408 2525,2001-10-29,0.4938269853591919,0.5201650261878967,0.4938269853591919,0.5201650261878967,22781.0,-0.049028774624979454,1.0,-100.0,60.24087318615867,53.43137131085082,0.004066235754731917,-0.0069407579914559925,0.013325002571414224,-0.0011797461717011348,18.996236624683625,0.026338040828704834,0.008679546095087809,0.004521138966083527,-0.036316500817109576,0.045358778749276574,-0.015897680925513025,0.024939958857680078,-0.0311607407346271,42.85645931158101,-10.245474099820164,0.02041881989159653,10,0.01646101474761963,0.003951013088226318,0.03072725236415863,0.050480008125305176,0.06321001052856445,0,0.05599935401655176,1.0,0.5192869901657104,1.0,0.5113850235939026,1.1052729377796333,0.4745129942893982,0.05599935401655176 2526,2001-10-30,0.5039229989051819,0.5039229989051819,0.5039229989051819,0.5039229989051819,2278.0,0.020444434681200274,1.0,-0.0,61.26761999991713,53.86149913166273,-0.006892204858785833,-0.01620833421988843,0.0015691268730492203,-0.012806040779453909,19.052267032084696,0.01009601354598999,0.005507519508779535,0.013563652336597454,-0.027658366610141316,0.05478567128333617,-0.007047357136771959,0.03417466180996681,-0.039580039290448454,64.76097243039062,6.995966380311003,0.02061100947336936,10,0.006365001201629639,-0.004609003663063049,0.02063123881816864,0.040383994579315186,0.05311399698257446,1,-0.028744474047614155,1.0,0.4938269853591919,1.0,0.5192869901657104,1.0,0.5113850235939026,-0.028744474047614155 2527,2001-10-31,0.5372840166091919,0.5372840166091919,0.5258709788322449,0.5258709788322449,36450.0,0.06620260987589344,1.0,100.0,63.65643661308779,56.21466324602267,-0.039293020987452465,-0.04864055733243022,-0.03141433901679025,-0.04702825953095263,19.049594801935054,0.03336101770401001,0.007585605249719629,0.04475181847810744,-0.0015127183101445452,0.09101635526635943,0.02161955008398142,0.0678840868722334,-0.07129787630409323,100.0,41.19301605468827,0.023132268394125986,10,-0.03160500526428223,-0.03797002136707306,-0.01272977888584137,0.009217977523803711,0.011412978172302246,2,-0.01143715477810947,1.0,0.5039229989051819,1.0,0.4938269853591919,1.0,0.5192869901657104,-0.01143715477810947 2528,2001-11-01,0.4999729990959168,0.5465019941329956,0.4999729990959168,0.5465019941329956,18225.0,-0.0694437510885686,-1.0000000000000024,-4.076828268374073,49.29021775744618,57.57851222668866,-0.0002154752035640195,-0.013071388956438057,0.005126748015438831,-0.010243430003669285,18.711282131058475,0.0465289950370788,0.00615693173135029,0.008121152222156591,-0.03723134311549098,0.05347364755980416,-0.014555095446667166,0.030797399890980348,-0.03237654171426019,11.667798221196385,-40.40207447620044,0.022676247668823785,11,0.01031500101089472,-0.0006590038537979681,0.02458123862743372,0.0465289950370788,0.01668000221252436,3,0.09745325402308369,1.0,0.5372840166091919,1.0,0.5039229989051819,1.0,0.4938269853591919,0.09745325402308369 2529,2001-11-02,0.5004119873046875,0.5004119873046875,0.4670509994029999,0.4999729990959168,22781.0,0.000878023832415975,150.99035980991175,-0.009434723626007143,48.87537035957159,56.769365910988284,0.0013449827284532923,-0.010232034846461457,0.0025485498869270984,-0.011036172137946887,18.898138926255704,0.03336098790168762,0.003231207952301418,0.006145840883254983,-0.03527265972942151,0.04756434149593147,-0.014563409423083318,0.026855091189593228,0.046090006828308105,41.98938983087722,-4.862330500289154,0.020709250306338255,11,0.006364509463310242,-0.0010979920625686646,0.002743244171142578,0.046090006828308105,0.030727028846740723,4,0.09649050922396696,-1.0000000000000024,0.4999729990959168,1.0,0.5372840166091919,1.0,0.5039229989051819,0.09649050922396696 2530,2001-11-05,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.0,0.0,1.0,0.0,48.97554554095536,56.78906768923097,0.0007341344948650352,-0.0069587447389801715,0.0003652340927473574,-0.011393517443174406,19.095093694852117,0.0,0.0065749311359347695,0.003841291368007649,-0.033106824017980374,0.04078940675399567,-0.014632766324986335,0.022315349061001633,0.046090006828308105,41.98938983087722,-0.23742252111268414,0.018474057692994,11,0.006364509463310242,-0.0010979920625686646,-0.002524256706237793,0.046090006828308105,0.043017029762268066,0,0.08684048159018154,150.99035980991175,0.5004119873046875,-1.0000000000000024,0.4999729990959168,1.0,0.5372840166091919,0.08684048159018154 2531,2001-11-06,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.0,0.0,1.0,0.0,48.97554554095536,57.89608908666443,0.0027429489506991533,-0.0036907798705395622,-0.000504590722063325,-0.011859618114743564,19.05519540795395,0.0,0.011496205639993484,0.0016464918851852306,-0.030137513076719524,0.033430496847089985,-0.014245510595767175,0.017538494366137636,0.044500986933708186,41.98938983087722,4.65400828562278,0.01589200248095239,11,0.006364509463310242,-0.002195492386817932,-0.002414494752883911,0.046090006828308105,0.041700005531311035,1,0.11315677885348374,1.0,0.5004119873046875,150.99035980991175,0.5004119873046875,-1.0000000000000024,0.4999729990959168,0.11315677885348374 2532,2001-11-07,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.5004119873046875,0.0,0.0,1.0,0.0,52.993381828155755,56.07968283512809,0.007602557334172921,-0.0006834494665014512,-9.045340936786328e-05,-0.012330450732388476,18.84728330070196,0.0,0.01030918290581756,-0.0002849578857422319,-0.026877218405310543,0.02630730263382608,-0.013581088145526388,0.013011172374041924,0.042943747437000246,41.98938983087722,1.0215019072338691,0.013296130259784149,11,0.006364509463310242,-0.002195492386817932,-0.002743750810623169,0.046090006828308105,0.04740703105926514,2,0.11315677885348374,1.0,0.5004119873046875,1.0,0.5004119873046875,150.99035980991175,0.5004119873046875,0.11315677885348374 2533,2001-11-08,0.5039229989051819,0.5039229989051819,0.5004119873046875,0.5012890100479126,134409.0,0.007016241995731143,1.665927451290987,100.0,53.8125199594532,54.23194564285567,0.003265103953635662,-0.002672009333865466,-0.003137990821360348,-0.01619153104885429,18.40592415676391,0.0035110116004943848,0.01203226525114448,0.0021725535392761453,-0.02307884827158946,0.027423955350141693,-0.010453147366156657,0.014798254444708947,0.03790664112973208,100.0,52.71279565563577,0.012625700905432784,11,0.002853497862815857,-0.005706503987312317,-0.005706258118152618,0.04257899522781372,0.007462024688720703,3,0.08885086803656073,1.0,0.5004119873046875,1.0,0.5004119873046875,1.0,0.5004119873046875,0.08885086803656073 2534,2001-11-09,0.494266003370285,0.494266003370285,0.494266003370285,0.494266003370285,2278.0,-0.01916363324531245,1.0,0.0,47.297297917215545,52.79377061297309,0.010057251427298242,0.006633673562851661,0.006879819603956172,-0.0069443131546015335,17.852646826021296,0.009656995534896906,0.017061835251554247,-0.0070454910397529935,-0.03250648505410253,0.018415502974596487,-0.01977598804692776,0.0056850059674217746,0.04606806385199075,0.0,-47.6691340773001,0.01273049700717475,11,0.012510493397712763,0.003950491547584589,0.00592623651027685,0.05223599076271063,0.01711902022361761,4,0.045293420517503735,1.665927451290987,0.5039229989051819,1.0,0.5004119873046875,1.0,0.5004119873046875,0.045293420517503735 2535,2001-11-12,0.494266003370285,0.494266003370285,0.494266003370285,0.494266003370285,2278.0,0.0,1.0,0.0,51.344593431485826,51.691212105369615,0.01131608206861251,0.006081157649353852,0.004927298018836568,-0.006832579997593513,17.70146453543449,0.0,0.01333392151995516,-0.006496790051460366,-0.032074040129945025,0.019080460027024293,-0.01928541509070275,0.0062918349877819635,0.044602402495605264,0.0,-51.29695067765451,0.012788625039242335,11,0.012510493397712763,0.005047991871833857,0.006694234907627161,0.05223599076271063,0.028093010187149103,0,0.07460155570019933,1.0,0.494266003370285,1.665927451290987,0.5039229989051819,1.0,0.5004119873046875,0.07460155570019933 2536,2001-11-13,0.494266003370285,0.494266003370285,0.494266003370285,0.494266003370285,0.0,0.0,1.0,0.0,55.99997682571287,50.84049435121685,0.01095412285770997,0.005535230628563481,0.0029345196683209784,-0.006719712503507558,17.460191813214927,0.0,0.008392217522570466,-0.005970041453838448,-0.03163091383388045,0.01969083092620355,-0.018800477643859448,0.006860394736182551,0.043166054366347406,0.0,-55.32510264834671,0.012830436190020996,11,0.012510493397712763,0.005047991871833857,0.006694234907627161,0.05223599076271063,0.032483011484146174,1,0.09946671096421644,1.0,0.494266003370285,1.0,0.494266003370285,1.665927451290987,0.5039229989051819,0.09946671096421644 2537,2001-11-14,0.5113850235939026,0.5113850235939026,0.5113850235939026,0.5113850235939026,22781.0,0.03463523711298566,1.0,0.0,50.0,50.919359044833946,-0.01142664994041942,-0.011663217436496343,-0.014533562498238561,-0.02267897588721335,17.358529632289592,0.01711902022361761,0.007342380954288852,0.010819776356220223,-0.015253300769298317,0.03689285348173882,-0.0022167622065391024,0.023856314918979493,0.024639412976057096,100.0,46.97043027321784,0.013036538562759294,11,-0.022167012095451355,-0.012071028351783752,-0.010424785315990448,0.03511697053909302,0.0,2,0.0600857823839922,1.0,0.494266003370285,1.0,0.494266003370285,1.0,0.494266003370285,0.0600857823839922 2538,2001-11-15,0.5267490148544312,0.5267490148544312,0.5267490148544312,0.5267490148544312,4556.0,0.0300438819122113,1.0,0.0,52.449487824758855,51.31648320763253,-0.025248146706676522,-0.025317532138851573,-0.030471518427853117,-0.036852191171271476,16.736431192040186,0.015363991260528564,0.005626557329688087,0.024274316430091814,-0.003626330050896631,0.05217496291108026,0.010323993189597536,0.038224639670586036,0.007895952972189368,100.0,50.726138880575746,0.013950323240494224,11,-0.01624150574207306,-0.025898516178131104,-0.025788776576519012,0.019752979278564453,-0.015363991260528564,3,0.040000081472092,1.0,0.5113850235939026,1.0,0.494266003370285,1.0,0.494266003370285,0.040000081472092 2539,2001-11-16,0.5438680052757263,0.5443069934844971,0.5438680052757263,0.5443069934844971,56953.0,0.03249933068413258,1.0,-100.0,67.37812425741058,53.361214176127554,-0.039732998686988985,-0.040138452065907826,-0.047977383261981366,-0.05284397815554054,16.219940933772808,0.017557978630065918,0.0008968758418179679,0.03862790614366529,0.005975166102116791,0.07128064618521379,0.022301536122891097,0.05495427616443954,-0.07681700587272644,99.12274275994776,47.01145048366429,0.016326370020774247,11,-0.024581506848335266,-0.03709150850772858,-0.04290776699781418,0.002633988857269287,-0.017118990421295166,4,-0.05972585510956052,1.0,0.5267490148544312,1.0,0.5113850235939026,1.0,0.494266003370285,-0.05972585510956052 2540,2001-11-19,0.5276269912719727,0.5508919954299927,0.5223590135574341,0.5421119928359985,91125.0,-0.02986205080315385,-1.280726662886927,32.99633401221996,57.89490715190401,54.35225435512185,-0.021484928548513582,-0.02329398437593433,-0.0330699575534813,-0.03614751423002727,15.193243239248428,0.028532981872558594,0.002032267771853502,0.021245591342449188,-0.012903880604790863,0.05539506328968924,0.004170855368829107,0.038320327316069214,-0.05903087198734286,58.914619750080696,8.056290040591811,0.017074735973620036,11,-0.005047991871833801,-0.01865549385547638,-0.03544599562883377,0.01887500286102295,0.004388988018035889,0,-0.030783049288124698,1.0,0.5438680052757263,1.0,0.5267490148544312,1.0,0.5113850235939026,-0.030783049288124698 2541,2001-11-20,0.5298219919204712,0.5298219919204712,0.5298219919204712,0.5298219919204712,6834.0,0.0041601371514503604,1.0,-0.0,46.863536583471586,53.67116043904582,-0.021310416692405854,-0.023513965517835134,-0.0351854196877841,-0.037890706439282995,14.50198570249931,0.002195000648498535,0.0034368351925666563,0.02142139226198192,-0.013281025895875764,0.05612381041983966,0.004070183183053078,0.03877260134091076,-0.057934037590026854,46.66763224238365,1.941726418141286,0.01735120907892886,11,-0.007242992520332336,-0.020850494503974915,-0.037640996277332306,0.016680002212524414,0.016680002212524414,1,-0.01408582217583243,-1.280726662886927,0.5276269912719727,1.0,0.5438680052757263,1.0,0.5267490148544312,-0.01408582217583243 2542,2001-11-21,0.5333330035209656,0.5333330035209656,0.460904985666275,0.5223590135574341,125297.0,0.006626775887063285,12.199942426661886,100.0,69.58757763279552,55.42394462497275,-0.021970967544481135,-0.023602499406862543,-0.03857445460067016,-0.0405324019635222,14.0739695829263,0.07242801785469055,0.005063137204726731,0.021991403400898002,-0.010519291078963322,0.054502097880759326,0.0057360561609673955,0.038246750640828664,0.0175589919090271,80.48719259020561,30.275135366330005,0.01625534723993065,11,-0.027434512972831726,-0.027434512972831726,-0.04071301966905594,0.01316899061203003,0.02326500415802002,2,-0.012344986383869272,1.0,0.5298219919204712,-1.280726662886927,0.5276269912719727,1.0,0.5438680052757263,-0.012344986383869272 2543,2001-11-23,0.5100690126419067,0.5328940153121948,0.5100690126419067,0.5328940153121948,20503.0,-0.04362000987277048,1.0,-2.0799183110372432,54.471630655639345,56.221092707019835,0.002521701936685883,-0.00046605055347426205,-0.014961031273492464,-0.016133059787745263,13.157684825824633,0.023263990879058838,0.006275225128969386,-0.0012067869305610879,-0.03372243810276432,0.03130886424164214,-0.017464612516662648,0.015051038655540527,0.039023242592811536,54.63458237441559,3.242689032978447,0.01625782558610161,11,-0.004170522093772888,-0.004170522093772888,-0.0174490287899971,0.03643298149108887,0.07813400030136108,4,0.002580064499859702,12.199942426661886,0.5333330035209656,1.0,0.5298219919204712,-1.280726662886927,0.5276269912719727,0.002580064499859702 2544,2001-11-26,0.5311390161514282,0.5311390161514282,0.5311390161514282,0.5311390161514282,15947.0,0.041308142598957875,1.0,-0.0,61.90499173947642,57.39447029679657,-0.014268276248484923,-0.021715993652968946,-0.03729749127377813,-0.036284095603753064,12.068008744791584,0.021070003509521484,0.007126685595454152,0.019270615279674552,-0.014275474413594447,0.05281670497294355,0.0024975704330399973,0.03604366012630905,0.01618949369192113,78.04907693851523,24.415780346176838,0.016773044846634503,11,-0.025240525603294373,-0.025240525603294373,-0.030178777873516083,0.015362977981567383,0.039505958557128906,0,-0.03719175574910838,1.0,0.5100690126419067,12.199942426661886,0.5333330035209656,1.0,0.5298219919204712,-0.03719175574910838 2545,2001-11-27,0.5214809775352478,0.5214809775352478,0.5113850235939026,0.5113850235939026,93403.0,-0.01818363615266194,1.0,100.0,57.59466936409826,57.57165835661718,-0.0003842213890240531,-0.010413886694779828,-0.026327236508227825,-0.02540348981959234,11.72494542767416,0.019753992557525635,0.0073930213631290265,0.008229877054691359,-0.02445373360511316,0.04091348771449593,-0.0081119282752109,0.02457168238459362,0.02411906182456003,83.63613096592533,27.351415322722126,0.01634180532990228,11,-0.015582486987113953,-0.015582486987113953,-0.020520739257335663,0.025021016597747803,0.049163997173309326,1,0.010102069962518057,1.0,0.5311390161514282,1.0,0.5100690126419067,12.199942426661886,0.5333330035209656,0.010102069962518057 2546,2001-11-28,0.489437997341156,0.5307000279426575,0.4832920134067536,0.5214809775352478,52397.0,-0.06144611514985887,-1.1386295284996204,-3.1738437378233813,46.78657150516766,57.21461074608025,0.03453344548657722,0.021595484678392562,0.004347743935236348,0.007001282083242688,11.570417165553035,0.047408014535903875,0.009344432542106262,-0.023088853061199233,-0.057251304181135776,0.01107359805873731,-0.040170078621167504,-0.006007627501230961,0.05446814094478114,39.394991772556345,-17.925591911488304,0.01708122555996826,11,0.016460493206977844,0.016460493206977844,0.011522240936756134,0.0570639967918396,0.09525299072265625,2,0.08699361753716506,1.0,0.5214809775352478,1.0,0.5311390161514282,1.0,0.5100690126419067,0.08699361753716506 2547,2001-11-29,0.5311390161514282,0.5486969947814941,0.5179700255393982,0.5179700255393982,300713.0,0.08520184177936874,-3.666564074246738,-0.4109789580202086,56.512814558749106,57.666091494301384,-0.004549186475693023,-0.02170218918231026,-0.03656677755836546,-0.0334259367540084,10.649175115052534,0.059258997440338135,0.011575766456379921,0.018919415771961212,-0.014405790271470154,0.05224462181539258,0.002256812750245585,0.035582018793676895,-0.0702340304851532,73.15498260068793,20.3559423190012,0.016662603021715672,11,-0.025240525603294373,-0.025240525603294373,-0.03434877097606659,0.015362977981567383,0.07242798805236816,3,0.028924589447195448,-1.1386295284996204,0.489437997341156,1.0,0.5214809775352478,1.0,0.5311390161514282,0.028924589447195448 2548,2001-11-30,0.5486969947814941,0.5486969947814941,0.5465019941329956,0.5465019941329956,15947.0,0.03305721872456102,1.0,0.16667949071915777,62.55078136542587,57.12972006185864,-0.020860099254177533,-0.037337015228813164,-0.05170290230404079,-0.04974927943687746,10.330364824742711,0.017557978630065918,0.013620486282576283,0.03404119461774824,-0.002484568809731136,0.07056695804522761,0.01577831290400855,0.052304076331487925,-0.08603616893291471,100.0,38.84830443876309,0.01826288171373968,11,-0.04279850423336029,-0.04279850423336029,-0.04718799889087677,-0.002195000648498535,0.054431021213531494,4,0.01439959207474395,-3.666564074246738,0.5311390161514282,-1.1386295284996204,0.489437997341156,1.0,0.5214809775352478,0.01439959207474395 2549,2001-12-03,0.5486969947814941,0.5486969947814941,0.5486969947814941,0.5486969947814941,0.0,0.0,1.0,0.0,62.55078136542587,57.64703941891663,-0.022465565225764372,-0.03534637568108767,-0.04923111503894362,-0.04857220502529669,10.747995341465126,0.0,0.015899699720341998,0.031626944243907884,-0.007242523547118296,0.07049641203493406,0.012192210348394794,0.051061678139420974,-0.08431544555425641,100.0,29.827779200491506,0.0194347338955131,12,-0.04389600455760956,-0.04279850423336029,-0.04718799889087677,-0.002195000648498535,0.03292202949523926,0,0.07199969844468712,1.0,0.5486969947814941,-3.666564074246738,0.5311390161514282,-1.1386295284996204,0.489437997341156,0.07199969844468712 2550,2001-12-04,0.5438680052757263,0.5552809834480286,0.5438680052757263,0.5443069934844971,72900.0,-0.008800830971729456,-50.99674134419552,-100.0,61.18815086529735,59.23866322800838,-0.016863937030478726,-0.0285590837983003,-0.04228926727177906,-0.04303784621617457,11.112999262894196,0.011412978172302246,0.016614132159833206,0.024625153839588187,-0.015170870248463975,0.06442117792764035,0.0047271417955621065,0.04452316588361427,-0.07780014713740346,84.14621272431235,4.887098113000874,0.01989801204402608,12,-0.035775020718574524,-0.035775020718574524,-0.04181050509214401,0.002633988857269287,0.03775101900100708,1,0.04923431636552267,1.0,0.5486969947814941,1.0,0.5486969947814941,-3.666564074246738,0.5311390161514282,0.04923431636552267 2551,2001-12-05,0.5570369958877563,0.5570369958877563,0.4749520123004913,0.4749520123004913,346275.0,0.02421357844970795,1.0000000000000013,-186.9867617107944,60.484005421640404,58.227155204546705,-0.028794557033054557,-0.03928238825028385,-0.05562526548100588,-0.055172426008287756,11.996304921191712,0.08208498358726507,0.013691274206942272,0.034962894022464774,-0.007180128410101516,0.07710591645503106,0.013891382806181629,0.05603440523874792,-0.08740061273704525,100.0,22.399305831622755,0.02107151121628313,12,-0.04104249179363251,-0.04806600511074066,-0.05300399661064148,-0.010535001754760742,0.030287981033325195,2,0.024429219102608313,-50.99674134419552,0.5438680052757263,1.0,0.5486969947814941,1.0,0.5486969947814941,0.024429219102608313 2552,2001-12-06,0.5570369958877563,0.5570369958877563,0.5570369958877563,0.5570369958877563,0.0,0.0,1.0,0.0,57.48376143297622,58.561836402028575,-0.028025750417351225,-0.03670453417115871,-0.05439475302920205,-0.054099475133640884,12.927345514851996,0.0,0.013573879122232069,0.03213164359331133,-0.011467005070340819,0.07573029225696348,0.010332319261485257,0.05393096792513741,-0.08215657597282255,100.0,24.190331913805267,0.021799324331826075,12,-0.04104249179363251,-0.04806600511074066,-0.05223599821329117,-0.010535001754760742,0.02458202838897705,3,0.04964480345148958,1.0000000000000013,0.5570369958877563,-50.99674134419552,0.5438680052757263,1.0,0.5486969947814941,0.04964480345148958 2553,2001-12-07,0.5486969947814941,0.5574759840965271,0.5486969947814941,0.5486969947814941,41006.0,-0.014972077560074126,0.0,0.0,51.2472915589628,57.37764749308261,-0.015231941687964823,-0.026180475939912795,-0.044174069277575834,-0.04472412704311057,13.88294520485776,0.008778989315032959,0.015110227552345812,0.02155294269323349,-0.022107343604985896,0.06521322899145293,-0.0002772004558762031,0.04338308584234318,-0.07374498248100286,89.36189191580492,15.819524633962871,0.021830143149109714,12,-0.032482996582984924,-0.03950650990009308,-0.04620049148797989,-0.002195000648498535,0.00043898820877075195,4,0.10000056487306441,1.0,0.5570369958877563,1.0000000000000013,0.5570369958877563,-50.99674134419552,0.5438680052757263,0.10000056487306441 2554,2001-12-10,0.5166530013084412,0.5478190183639526,0.4872429966926575,0.5267490148544312,202753.0,-0.05840016216202126,1.3193199258308352,-100.0,47.37943326310539,56.24262125963895,0.016249975129386307,0.00803884517526332,-0.012677340122696723,-0.012093951739416964,15.383125049957796,0.061453998088836614,0.013075019823814316,-0.01161040067672725,-0.05279952807048405,0.029578726717029546,-0.03220496437360565,0.008984163020151148,-0.035099071264267034,50.531970408570494,-23.833738332383867,0.02059456369687839,12,-0.0004390031099319458,-0.0074625164270401,-0.011852003633975983,0.029848992824554443,0.07550102472305298,0,0.1673754230936113,0.0,0.5486969947814941,1.0,0.5570369958877563,1.0000000000000013,0.5570369958877563,0.1673754230936113 2555,2001-12-11,0.5311390161514282,0.5311390161514282,0.4850479960441589,0.4850479960441589,72900.0,0.028038189667534574,1.0000000000000024,-4.565269241895591,50.29706463145487,56.632676051448655,0.003663256631980638,-0.003734570832019335,-0.028246979108404346,-0.025728374442735902,16.974601886870513,0.04609102010726934,0.014637911320366293,0.001031963527202584,-0.03692382824804108,0.0389877553024463,-0.017945932360419303,0.02000985941482447,0.026336967945098877,68.08567574741474,-9.379500760472894,0.01897789588762185,12,-0.014925017952919006,-0.02194853127002716,-0.028093770146369934,-0.02743503451347351,0.06101500988006592,1,0.09504104686392179,1.3193199258308352,0.5166530013084412,0.0,0.5486969947814941,1.0,0.5570369958877563,0.09504104686392179 2556,2001-12-12,0.5434290170669556,0.5438680052757263,0.5434290170669556,0.5438680052757263,13669.0,0.023138953347052738,1.0,-0.009524376066077044,52.190480772140496,56.152416741825476,-0.00018183324122555966,-0.01280929361509342,-0.03941991973084413,-0.037275914992807024,18.499013662783693,0.012728989124298096,0.013721822534969785,0.010863813757896468,-0.02351823156661592,0.04524585908240891,-0.006327208904359782,0.028054836420152718,0.012598407268524126,80.60560923021217,3.377178435273194,0.017191022662256215,12,-0.02721501886844635,-0.034238532185554504,-0.04038377106189728,-0.039725035429000854,0.04214000701904297,2,0.070275980874007,1.0000000000000024,0.5311390161514282,1.3193199258308352,0.5166530013084412,0.0,0.5486969947814941,0.070275980874007 2557,2001-12-13,0.5421119928359985,0.5421119928359985,0.5074350237846375,0.5074350237846375,9113.0,-0.0024235441788982293,1.0,-78.99293957909029,57.68398237460315,55.611661298400726,0.0031909597144276214,-0.009562527600435633,-0.037331886402627634,-0.03527262777148499,19.84384824345217,0.035993993282318115,0.014160905572779825,0.008010441064834617,-0.02510952521049481,0.041130407340164044,-0.008549542072830096,0.02457042420249933,0.012495842933654688,78.78721793373604,-1.2455148351346992,0.016559983137664734,12,-0.02589799463748932,-0.03292150795459747,-0.03961549699306488,-0.038846999406814575,0.03511703014373779,3,0.08340155665724414,1.0,0.5434290170669556,1.0000000000000024,0.5311390161514282,1.3193199258308352,0.5166530013084412,0.08340155665724414 2558,2001-12-14,0.5478190183639526,0.5478190183639526,0.5469409823417664,0.5478190183639526,38728.0,0.01052739213183318,1.0,0.0,54.318065810678114,54.696915125650975,-0.0029655647216039194,-0.014345613132075608,-0.04282248706968117,-0.04052657862265596,20.823204852697057,0.0057070255279541016,0.019475667014760445,0.0126639664173126,-0.020809792754196366,0.046137725588821565,-0.004072913168441938,0.029400846003067138,0.0053976206111906455,100.0,18.901886106901543,0.016736879585754507,12,-0.03160502016544342,-0.038628533482551575,-0.04532252252101898,-0.04521253705024719,0.022825956344604492,4,0.06169921959577751,1.0,0.5421119928359985,1.0,0.5434290170669556,1.0000000000000024,0.5311390161514282,0.06169921959577751 2559,2001-12-17,0.5113850235939026,0.5355280041694641,0.5113850235939026,0.5355280041694641,56953.0,-0.0665073565332931,1.0,-100.0,47.70460959038512,53.19874387288294,0.030864902950754947,0.020585491614447893,-0.004609821326994612,-0.0038187333384801514,21.617018669167333,0.03643399477005005,0.01870596353814513,-0.022145879268646196,-0.056964752294699106,0.012672993757406714,-0.039555315781672595,-0.004736442755619796,0.040468242522621045,41.95730223345237,-37.21616493163734,0.017409436513026448,12,0.004828974604606628,-0.002194538712501526,-0.008888527750968933,-0.008778542280197144,0.05925995111465454,0,0.07382101089127868,1.0,0.5478190183639526,1.0,0.5421119928359985,1.0,0.5434290170669556,0.07382101089127868 2560,2001-12-18,0.5113850235939026,0.5113850235939026,0.5113850235939026,0.5113850235939026,0.0,0.0,1.0,-0.0,55.840857608771515,52.68283856034196,0.02880140523972574,0.020349630768992988,-0.0028652402697026957,-0.0035421026398477773,23.141053191304767,0.0,0.01479054564326443,-0.021333780884742692,-0.057465338268486654,0.014797776499001214,-0.03939955957661467,-0.0032680021928707115,0.039132137121173804,9.781102266907345,-71.34969276123108,0.01806577869187196,12,0.00987696647644043,-0.002194538712501526,-0.008888527750968933,-0.008778542280197144,0.07023400068283081,1,0.15794166569440105,1.0,0.5113850235939026,1.0,0.5478190183639526,1.0,0.5421119928359985,0.15794166569440105 2561,2001-12-19,0.5223590135574341,0.5223590135574341,0.5135800242424011,0.5223590135574341,31894.0,0.021459349525742244,1.0,0.0,47.20645429974367,51.54091554553835,0.013847220720798359,0.009262773190951812,-0.012001923229329026,-0.014733558646112588,24.611397855501167,0.010973989963531494,0.010874552625766531,-0.009986642003059432,-0.04639723553892583,0.026423951532806966,-0.028191938770992575,0.008218654764873712,0.026848763864223968,36.955209429531635,-43.31794829107358,0.018205296767933195,12,-0.0010970234870910645,-0.01316852867603302,-0.019313767552375793,-0.019752532243728638,0.03731197118759155,2,0.133615024652745,1.0,0.5113850235939026,1.0,0.5113850235939026,1.0,0.5478190183639526,0.133615024652745 2562,2001-12-20,0.5267490148544312,0.5438680052757263,0.5267490148544312,0.5438680052757263,9113.0,0.008404184063178555,1.0,-100.0,42.37811643064368,50.55545164239177,0.0052624541148827975,0.004589532947851582,-0.014635520978152461,-0.019226597354488617,26.13776535722045,0.021508991718292236,0.007496835882702335,-0.005267441272735596,-0.04175941259916216,0.03122453005369097,-0.023513426935948933,0.012978544390477742,0.021175566939676926,42.16938427283926,-34.137511795057755,0.018245985663213282,12,-0.010315507650375366,-0.01755852997303009,-0.023703768849372864,-0.024142533540725708,0.026336967945098877,3,0.11166610201980642,1.0,0.5223590135574341,1.0,0.5113850235939026,1.0,0.5113850235939026,0.11166610201980642 2563,2001-12-21,0.5113850235939026,0.5263100266456604,0.5113850235939026,0.5263100266456604,20503.0,-0.02916757474102627,1.0,0.8718389744053981,38.29200751566668,49.54573767045414,0.016513740198147775,0.021141086054886626,0.0016633030353860878,-0.004056030421150991,27.83074128894941,0.015363991260528564,0.0027093574298051593,-0.020697233080863908,-0.05702695993227502,0.015632493770547207,-0.038862096506569466,-0.0025323696551583508,0.03528202648520651,0.0,-70.28152233628003,0.01816486342570555,12,0.005048483610153198,-0.002194538712501526,-0.017119020223617554,-0.008778542280197144,0.08910900354385376,4,0.12875621370977286,1.0,0.5267490148544312,1.0,0.5223590135574341,1.0,0.5113850235939026,0.12875621370977286 2564,2001-12-24,0.5113850235939026,0.5113850235939026,0.5113850235939026,0.5113850235939026,0.0,0.0,1.0,-0.0,39.488730610122474,48.34481166808388,0.01753151950266285,0.020643699598039467,0.001966461038441558,-0.003816856235311916,29.61520774370703,0.0,-0.0015214491623349868,-0.01970953345298765,-0.05720271246951858,0.017783645563543282,-0.038456122961253114,-0.0009629439447221833,0.0340496454045075,0.0,-65.69692231645087,0.01874658950826545,12,0.016241997480392456,-0.002194538712501526,-0.005706019699573517,-0.008778542280197144,0.0913040041923523,0,0.11588128001518005,1.0,0.5113850235939026,1.0,0.5267490148544312,1.0,0.5223590135574341,0.11588128001518005 2565,2001-12-26,0.5267490148544312,0.5276269912719727,0.5267490148544312,0.5276269912719727,41006.0,0.0300438819122113,1.0,-100.0,40.33629778050615,47.02768022456895,0.0016531672743840264,0.006002356274588672,-0.012980353094662944,-0.019067185880126347,30.839249039798,0.01624196767807007,-0.0034907934650399985,-0.004608944058418274,-0.04189117620499028,0.03267328808815373,-0.023250060131704275,0.014032172014867728,0.017477920684893955,47.29858672156837,-13.478454806103201,0.018641116073286005,12,0.0008780062198638916,-0.01755852997303009,-0.013717517256736755,-0.024142533540725708,0.07594001293182373,2,0.08333372937822525,1.0,0.5113850235939026,1.0,0.5113850235939026,1.0,0.5267490148544312,0.08333372937822525 2566,2001-12-27,0.5320159792900085,0.5320159792900085,0.5320159792900085,0.5320159792900085,29616.0,0.00999900196687209,1.0,-0.0,42.27636711814398,45.31572297385125,-0.006037943932426737,0.004309743043999448,-0.01774618253848803,-0.024181697301836502,31.483930591210367,0.005266964435577393,-0.0019934428379349,-0.0014708787202835083,-0.033109757355011316,0.0301679999144443,-0.017290318037647356,0.01434856059708034,0.01102737745941329,63.513121726908075,7.379544017762143,0.015819439317363886,12,-0.0024139583110809326,-0.022825494408607483,-0.01624073088169098,-0.0294094979763031,0.07067304849624634,3,0.09323600590516401,1.0,0.5267490148544312,1.0,0.5113850235939026,1.0,0.5113850235939026,0.09323600590516401 2567,2001-12-28,0.5465019941329956,0.5868859887123108,0.5372840166091919,0.5372840166091919,396394.0,0.0272285333653306,-9.76200760416936,100.0,49.3472039639287,44.763404990879096,-0.02216682842935913,-0.00945085307990634,-0.03155240131368031,-0.03790380593874754,32.13600907440328,0.054870009422302246,-0.0019056743192699122,0.012246987223625161,-0.019893883292455894,0.044387857739706216,-0.0038234480344153665,0.02831742248166569,-0.061453998088836725,46.511949196965965,-5.1946388224486455,0.016070435258040548,12,0.002633512020111084,-0.022606506943702698,-0.03072674572467804,-0.04389551281929016,0.028532028198242188,4,0.02409687568097918,1.0,0.5320159792900085,1.0,0.5267490148544312,1.0,0.5113850235939026,0.02409687568097918 2568,2001-12-31,0.5565980076789856,0.5565980076789856,0.5359669923782349,0.5359669923782349,41006.0,0.018473882354275606,1.0,2.2381281845692262,63.66341680224759,46.53660579219716,-0.03451634489971056,-0.019947301271498574,-0.04031371074283863,-0.04822079105640731,32.83354529360355,0.020631015300750732,-0.0030667550471144,0.0219479501247406,-0.011121152222431374,0.055017052471912575,0.005413398951154669,0.03848250129832653,-0.06951325178146367,59.88398163410953,7.697150428893977,0.016534551173585967,12,-0.007462501525878906,-0.025679007172584534,-0.050699517130851746,-0.05399152636528015,0.018436014652252197,0,-0.006309804977744582,-9.76200760416936,0.5465019941329956,1.0,0.5320159792900085,1.0,0.5267490148544312,-0.006309804977744582 2569,2002-01-02,0.5882030129432678,0.5882030129432678,0.585129976272583,0.585129976272583,13669.0,0.056782462079005835,1.0,0.14895227529461388,67.4727763240071,47.82904120500111,-0.060434081641382864,-0.05105866649201973,-0.07018924026025641,-0.07909424007684729,33.31574539051114,0.03160500526428223,-0.004778988465802936,0.0515776544809341,0.011088532928000161,0.09206677603386804,0.03133309370446713,0.07182221525740107,-0.09912223238945012,100.0,47.766076681877756,0.020244560776466962,1,-0.03840899467468262,-0.056625500321388245,-0.08230452239513397,-0.08559653162956238,-0.01316899061203003,2,0.020895870854156895,1.0,0.5565980076789856,-9.76200760416936,0.5465019941329956,1.0,0.5320159792900085,0.020895870854156895 2570,2002-01-03,0.5706449747085571,0.5706449747085571,0.5596709847450256,0.5596709847450256,334884.0,-0.029850303123836852,1.0,3.5710572764125144,58.07297873198108,49.036432808583044,-0.03753301096259043,-0.03308815463368053,-0.05159366974086743,-0.060618966498691806,34.215074960411954,0.028532028198242188,-0.00645372940837774,0.032680767774581954,-0.010498249136500104,0.07585978468566401,0.01109125931904098,0.05427027623012293,-0.07759930485916144,68.7507293176133,19.275090477739454,0.021589508455541022,1,-0.020850956439971924,-0.03906746208667755,-0.06474648416042328,-0.06803849339485168,0.0,3,0.05615409667642024,1.0,0.5882030129432678,1.0,0.5565980076789856,-9.76200760416936,0.5465019941329956,0.05615409667642024 2571,2002-01-04,0.5706449747085571,0.5706449747085571,0.5706449747085571,0.5706449747085571,0.0,0.0,1.0,0.0,58.53029288935553,50.83111908177325,-0.03348460997508895,-0.033746613728451,-0.05003947531603781,-0.05972746710268073,33.734493506987775,0.0,-0.003622153432362718,0.03200036883354185,-0.012840949239876442,0.07684168690696014,0.009579709796832647,0.05442102787025105,-0.07379301113540654,66.38710597632293,19.76742750643409,0.022420659036709145,1,-0.020850956439971924,-0.03906746208667755,-0.06474648416042328,-0.06803849339485168,-0.00439000129699707,4,0.05615409667642024,1.0,0.5706449747085571,1.0,0.5882030129432678,1.0,0.5565980076789856,0.05615409667642024 2572,2002-01-07,0.5846909880638123,0.5921540260314941,0.5811799764633179,0.5921540260314941,159469.0,0.02461427678817074,1.9409068038240063,-100.0,60.49980803249088,53.2986524725315,-0.042965490096372516,-0.04807970482272339,-0.061854883151066575,-0.07282630140334156,33.038287086521926,0.02150905132293701,-0.002091527042091368,0.0446636825799942,-0.004099515836972767,0.09342688099696117,0.020282083371510717,0.06904528178847769,-0.08418498251585693,86.71750850251733,44.91475315391759,0.024381599208483474,1,-0.03292146325111389,-0.05113796889781952,-0.0787924975156784,-0.08208450675010681,-0.0193139910697937,0,0.030782139779582662,1.0,0.5706449747085571,1.0,0.5706449747085571,1.0,0.5882030129432678,0.030782139779582662 2573,2002-01-08,0.6035670042037964,0.6035670042037964,0.5596709847450256,0.5706449747085571,118463.0,0.03228374735600337,1.6666654596806314,-4.411344232443355,79.16670595650257,57.707316399907064,-0.052959647919106345,-0.06601905936536545,-0.07942364013184378,-0.0906357594268914,32.33072455276962,0.04389601945877075,0.001351870614633488,0.060796198248863176,0.0044021352475963615,0.11719026125012999,0.03259916674822971,0.08899322974949664,-0.09756211742682874,100.0,55.811918093227746,0.02819703150063342,1,-0.03840899467468262,-0.06430749595165253,-0.09766851365566254,-0.1097395122051239,-0.03819000720977783,1,-0.047273925966510144,1.9409068038240063,0.5846909880638123,1.0,0.5706449747085571,1.0,0.5706449747085571,-0.047273925966510144 2574,2002-01-09,0.6031280159950256,0.6145399808883667,0.5930320024490356,0.6031280159950256,91125.0,-0.0007273230738480407,-1.1303436590448865,0.0,78.94739415677864,61.99743821949289,-0.04262033078785077,-0.06194537930256827,-0.07791028396808874,-0.08912193788805445,30.54595354905947,0.021507978439331055,0.005699590145718636,0.0560334593057632,-0.0049986043976720795,0.11706552300919848,0.025517427454045505,0.0865494911574809,-0.08931815982391167,79.20143305788176,29.39452122934297,0.030516031851717647,1,-0.029850035905838013,-0.05838201940059662,-0.09722952544689178,-0.10930052399635315,-0.03775101900100708,2,-0.04658048195197673,1.6666654596806314,0.6035670042037964,1.9409068038240063,0.5846909880638123,1.0,0.5706449747085571,-0.04658048195197673 2575,2002-01-10,0.5816190242767334,0.5903980135917664,0.5772290229797363,0.5772290229797363,134409.0,-0.035662398608373724,-4.9995383696301525,100.0,67.53254448304442,64.80368014892628,-0.013979615266402678,-0.03843102406608212,-0.05473393189180653,-0.06742324855243109,28.764673745499348,0.025898993015289307,0.012159783815567926,0.03200046718120575,-0.03041289816688586,0.09441383252929736,0.0007937845071599448,0.06320714985525155,-0.057736155633894115,40.000803868126525,-10.959527589848157,0.031206682674045805,1,-0.006365537643432617,-0.03687302768230438,-0.07626928389072418,-0.08779153227806091,-0.032483041286468506,3,-0.01132184758516852,-1.1303436590448865,0.6031280159950256,1.6666654596806314,0.6035670042037964,1.9409068038240063,0.5846909880638123,-0.01132184758516852 2576,2002-01-11,0.5816190242767334,0.5816190242767334,0.5816190242767334,0.5816190242767334,29616.0,0.0,1.0,0.0,66.66666666666666,66.72806489367494,-0.00693250047146432,-0.03733754221746055,-0.05335766866329805,-0.06772224717509945,27.32570592775524,0.0,0.018958491879255468,0.03009096682071688,-0.03384334072821915,0.09402527436965297,-0.0018761869537511355,0.062058120595184896,-0.04867044440934132,40.000803868126525,-11.572861111216078,0.031967153774468036,1,-0.006365537643432617,-0.03687302768230438,-0.0735260397195816,-0.0845000296831131,-0.013169050216674805,4,-0.01886810628628066,-4.9995383696301525,0.5816190242767334,-1.1303436590448865,0.6031280159950256,1.6666654596806314,0.6035670042037964,-0.01886810628628066 2577,2002-01-14,0.5873249769210815,0.5873249769210815,0.5816190242767334,0.5842519998550415,18225.0,0.00981046424924581,2.7136317790363877,100.0,74.50434921757166,67.93261293982205,-0.00697191037255207,-0.04161626448114086,-0.058668168700998,-0.07286299474160862,25.25045183284032,0.0057059526443481445,0.025227307363849816,0.03353627026081085,-0.03216901425330665,0.09924155477492835,0.0006836280037521014,0.0663889125178696,-0.046217256951591956,50.400033023771684,-7.379383979662023,0.03285264225705875,1,-0.00021949410438537598,-0.037530988454818726,-0.07484222948551178,-0.08537697792053223,-0.016680002212524414,0,-0.035874523198342834,1.0,0.5816190242767334,-4.9995383696301525,0.5816190242767334,-1.1303436590448865,0.6031280159950256,-0.035874523198342834 2578,2002-01-15,0.5816190242767334,0.5921540260314941,0.5816190242767334,0.5921540260314941,22781.0,-0.009715154077492683,1.0,-3.4282721700674994,71.8582410802432,68.41988680162606,0.002968714478913226,-0.03504504337470893,-0.0514220841034434,-0.06697673483177491,23.209145846658668,0.010535001754760742,0.031200416257540553,0.02614031732082367,-0.04064826245056852,0.09292889709221586,-0.0072539725648723685,0.05953460720651971,-0.033168078215356056,11.765983890704726,-51.119458141528106,0.03339428988569609,1,0.0054864585399627686,-0.03182503581047058,-0.06913627684116364,-0.07813502848148346,-0.01097404956817627,1,-0.02792554336219044,2.7136317790363877,0.5873249769210815,1.0,0.5816190242767334,-4.9995383696301525,0.5816190242767334,-0.02792554336219044 2579,2002-01-16,0.5491359829902649,0.5706449747085571,0.5491359829902649,0.5706449747085571,22781.0,-0.05584934455481827,1.0,2.041669495552991,56.29636260675658,68.22248500993446,0.03277383749798257,0.00043343873939172273,-0.01775876452423686,-0.03517329882450926,20.878811236913993,0.032483041286468506,0.03430395465363034,-0.008230271935462996,-0.0718295334845297,0.05536898961360376,-0.0400299027099964,0.02356935883907041,0.0654039978981018,0.0,-62.177895559142826,0.03179963077453337,1,0.0327019989490509,0.0006580054759979248,-0.03643374145030975,-0.04543249309062958,0.032483041286468506,2,0.029575577829219712,1.0,0.5816190242767334,2.7136317790363877,0.5873249769210815,1.0,0.5816190242767334,0.029575577829219712 2580,2002-01-17,0.5921540260314941,0.5921540260314941,0.5921540260314941,0.5921540260314941,13669.0,0.07833768751954451,1.0,-0.0,63.95132580246302,68.82482200027974,-0.007679911887573443,-0.0381808932568265,-0.05907232107254479,-0.07862769881027587,18.207491874464004,0.04301804304122925,0.035337147237462396,0.03074932098388672,-0.030780043210891006,0.09227868517866444,-1.536111350208813e-05,0.061514003081275526,0.021077874898910554,100.0,36.42163248477708,0.030764682097388852,1,-0.010316044092178345,-0.04236003756523132,-0.079451784491539,-0.08845053613185883,-0.032483041286468506,3,-0.04521970274681786,1.0,0.5491359829902649,1.0,0.5816190242767334,2.7136317790363877,0.5873249769210815,-0.04521970274681786 2581,2002-01-18,0.5921540260314941,0.5921540260314941,0.57635098695755,0.57635098695755,50119.0,0.0,1.0,100.0,61.353851225908905,68.9197156884373,-0.004814264829504977,-0.03445020559667178,-0.057332691760517696,-0.07839562997746152,15.913157661012956,0.015803039073944092,0.03300831781362801,0.02725957036018367,-0.03284601245298591,0.08736515317335325,-0.0027932210464011176,0.05731236176676846,0.019795956540107795,100.0,32.84748254762316,0.030052791406584765,1,-0.010316044092178345,-0.031166523694992065,-0.079451784491539,-0.08845053613185883,-0.012730002403259277,4,-0.0726467120886235,1.0,0.5921540260314941,1.0,0.5491359829902649,1.0,0.5816190242767334,-0.0726467120886235 2582,2002-01-22,0.5855690240859985,0.5855690240859985,0.5855690240859985,0.5855690240859985,13669.0,-0.01112042079596598,1.0,0.0,57.33328183496725,66.49377967493336,0.0021326561317993598,-0.024488132825602804,-0.049048711413020474,-0.07096967740814275,14.225628572292932,0.0065850019454956055,0.03369088237286,0.017733567953109763,-0.04023122826874548,0.075698364174965,-0.011248830157817857,0.046715966064037384,0.025124678493976704,84.69246511473239,15.933949948916535,0.028982398110927635,1,-0.0037310421466827393,-0.02458152174949646,-0.0728667825460434,-0.08186553418636322,-0.019314050674438477,1,-0.02923489686405578,1.0,0.5921540260314941,1.0,0.5921540260314941,1.0,0.5491359829902649,-0.02923489686405578 2583,2002-01-23,0.5772290229797363,0.5772290229797363,0.5772290229797363,0.5772290229797363,2278.0,-0.014242558542573058,1.0,0.0,46.85136876265306,62.92755463114164,0.007089227988360869,-0.011554759464449171,-0.03918480190702167,-0.061828684880804174,12.277079872515486,0.008340001106262207,0.03420538017886077,0.006101366877555803,-0.04549305296852979,0.057695786723641396,-0.019695843045486994,0.0318985768005986,0.03223352520844469,65.30524868959421,0.47797578002430896,0.025797209923042824,1,-0.0065840184688568115,-0.014266520738601685,-0.06452678143978119,-0.07352553308010101,0.002195000648498535,2,-0.011406301500904159,1.0,0.5855690240859985,1.0,0.5921540260314941,1.0,0.5921540260314941,-0.011406301500904159 2584,2002-01-24,0.5706449747085571,0.5921540260314941,0.5706449747085571,0.5772290229797363,20503.0,-0.011406301500904159,-5.533685792399196,-100.0,50.0,60.97949413302559,0.009589424147429249,-0.00031987178637504776,-0.03081061130214635,-0.05447379928494067,10.062577872303297,0.02150905132293701,0.03300870522370214,-0.0034456789493561013,-0.046731481917803186,0.03984012401909098,-0.025088580433579644,0.01819722253486744,0.03761104217566558,0.0,-61.67353555062197,0.021642901484223563,1,2.9802322387695312e-08,-0.007682472467422485,-0.05794273316860199,-0.06694148480892181,0.010535001754760742,3,0.0,1.0,0.5772290229797363,1.0,0.5855690240859985,1.0,0.5921540260314941,0.0 2585,2002-01-25,0.5706449747085571,0.5706449747085571,0.5653769969940186,0.5653769969940186,9113.0,0.0,1.0,-0.8001122557983741,50.0,59.12764228117374,0.008793814247167187,0.0033068635517947698,-0.028983560111461193,-0.05484459533437014,8.337331723503729,0.005267977714538574,0.026730873745299588,-0.005640476942062378,-0.04284315846031994,0.031562204576195185,-0.02424181770119116,0.012960863817066404,0.03642864149778646,19.67349591758599,-39.693456212625605,0.018601340759128768,1,2.9802322387695312e-08,-0.007682472467422485,-0.05794273316860199,-0.06694148480892181,-0.00439000129699707,4,0.019230958046692725,-5.533685792399196,0.5706449747085571,1.0,0.5772290229797363,1.0,0.5855690240859985,0.019230958046692725 2586,2002-01-28,0.5816190242767334,0.5816190242767334,0.5596709847450256,0.5596709847450256,20503.0,0.019230958046692725,1.0,4.166312145006902,49.041330006506584,56.29841792438874,-0.0024364545455720643,-0.003963735191693019,-0.03796536923651128,-0.06612939178382482,6.548998053791021,0.021948039531707764,0.020366061927556522,0.0028534203767776045,-0.02799365708602164,0.03370049783957685,-0.012570118354621962,0.01827695910817717,0.024295839265288666,67.56768659112802,11.17871697195821,0.015423538731399613,1,-0.010974019765853882,-0.018656522035598755,-0.06639278680086136,-0.07791553437709808,-0.00439000129699707,0,-0.03773611009199884,1.0,0.5706449747085571,-5.533685792399196,0.5706449747085571,1.0,0.5772290229797363,-0.03773611009199884 2587,2002-01-29,0.5596709847450256,0.5596709847450256,0.5596709847450256,0.5596709847450256,4556.0,-0.03773611009199884,1.0,0.0,36.55905068902722,52.376285658698066,0.016959849387401138,0.02004942179925462,-0.01479093333967274,-0.043886938503449824,6.306610211187682,0.021948039531707764,0.016787875211745407,-0.019753068685531616,-0.04816662454136933,0.008660487170306097,-0.03395984661345053,-0.005546290757612704,0.04510830118596132,0.0,-48.770978418028385,0.014206777927918872,1,0.010974019765853882,0.003291517496109009,-0.044444747269153595,-0.05486999452114105,0.017558038234710693,1,0.03529401991816372,1.0,0.5816190242767334,1.0,0.5706449747085571,-5.533685792399196,0.5706449747085571,0.03529401991816372 2588,2002-01-30,0.55308598279953,0.55308598279953,0.55308598279953,0.55308598279953,4556.0,-0.011765844799861425,1.0,0.0,35.23294754986456,50.035906207932285,0.02131310028334299,0.027782230474302394,-0.007526070828659082,-0.03723907777942359,6.08946600762713,0.0065850019454956055,0.013103553196494921,-0.026162469387054466,-0.055206418396299806,0.0028814796221908745,-0.040684443891677136,-0.011640494882431796,0.05058043707264248,0.0,-43.0660602112345,0.014521974504622644,1,0.019534021615982056,0.009876519441604614,-0.040273986756801605,-0.04828499257564545,0.021948039531707764,2,0.023810024158220644,1.0,0.5596709847450256,1.0,0.5816190242767334,1.0,0.5706449747085571,0.023810024158220644 2589,2002-01-31,0.6004940271377563,0.6145399808883667,0.5882030129432678,0.5882030129432678,179972.0,0.08571550502557157,-3.28556464557803,100.0,54.831390321169145,49.02258004334408,-0.020164152097866817,-0.019666079108743517,-0.054241232394554695,-0.08430794971931854,6.771980522813753,0.06145399808883667,0.008615085417766788,0.02063102424144747,-0.009702226480316378,0.05096427496321132,0.005464398880565602,0.03579764960232934,-0.051358044147491455,77.14395452301443,32.29845424199621,0.015166625360881899,1,-0.016681045293807983,-0.037531524896621704,-0.08768203109502792,-0.09569303691387177,-0.007901012897491455,3,-0.03508778198835927,1.0,0.55308598279953,1.0,0.5596709847450256,1.0,0.5816190242767334,-0.03508778198835927 2590,2002-02-01,0.6026890277862549,0.6031280159950256,0.5996159911155701,0.6004940271377563,77456.0,0.003655324698167206,1.2857475366591666,0.17858580372340682,55.333309193612635,48.35363092864449,-0.023141146499698118,-0.020382343700706795,-0.05517998190159579,-0.08651904658403753,6.988192995265058,0.0035120248794555664,0.004798062426529026,0.02122382223606112,-0.01041631973458823,0.05286396420671047,0.005403751250736444,0.03704389322138579,-0.052244964838027985,80.71573295364719,33.800963872719436,0.015820070985324685,2,-0.01887604594230652,-0.03204452991485596,-0.08428027480840683,-0.09635153412818909,0.011412978172302246,4,-0.03568847337729408,-3.28556464557803,0.6004940271377563,1.0,0.55308598279953,1.0,0.5596709847450256,-0.03568847337729408 2591,2002-02-04,0.6026890277862549,0.6057609915733337,0.5882030129432678,0.6035670042037964,161747.0,0.0,5.668492778557522,-0.39998913810894476,54.004679474631104,47.98378622194048,-0.024015039430684615,-0.018823694910210964,-0.053968591840699465,-0.08583441194120467,7.089597452110219,0.017557978630065918,0.006478677023451618,0.01962161958217623,-0.012943296772352397,0.05218653593670486,0.0033391614049119722,0.03590407775944049,-0.05096304647922523,80.71573295364719,32.82733179752306,0.016282458177264286,2,-0.01887604594230652,-0.02941104769706726,-0.08428027480840683,-0.09349854290485382,0.04433399438858032,0,-0.06045249323439861,1.2857475366591666,0.6026890277862549,-3.28556464557803,0.6004940271377563,1.0,0.55308598279953,-0.06045249323439861 2592,2002-02-05,0.6026890277862549,0.6026890277862549,0.6026890277862549,0.6026890277862549,0.0,0.0,1.0,-0.0,55.66031935130566,48.96255850956854,-0.02383800114274437,-0.018346844120922023,-0.0528454132559002,-0.08514282675225804,7.739874277155212,0.0,0.0026797854778071173,0.01872171759605412,-0.01500606546454053,0.05244950065664877,0.0018578260657567958,0.03558560912635145,-0.04970676648759853,80.71573295364719,27.09077644540558,0.016863891530297322,2,-0.01887604594230652,-0.0274355411529541,-0.08329277485609055,-0.09349854290485382,0.06672096252441406,1,-0.04224401579042514,5.668492778557522,0.6026890277862549,1.2857475366591666,0.6026890277862549,-3.28556464557803,0.6004940271377563,-0.04224401579042514 2593,2002-02-06,0.5750340223312378,0.5925930142402649,0.5750340223312378,0.5925930142402649,52397.0,-0.04588602775231709,1.0,-100.0,57.142622302429096,49.75618320983844,0.0038810316703158376,0.007442521423909554,-0.023615442583946877,-0.05670472455220821,7.6808667216394175,0.02765500545501709,-0.0010978146179226878,-0.007506638765335083,-0.04013976687058407,0.025126489339913904,-0.023823202817959577,0.00880992528728941,-0.02082060664078722,0.0,-57.91275437502064,0.016316564052624483,2,0.008778959512710571,0.00021946430206298828,-0.038518525660037994,-0.051138535141944885,0.07769596576690674,2,0.0038171665732051885,1.0,0.6026890277862549,5.668492778557522,0.6026890277862549,1.2857475366591666,0.6026890277862549,0.0038171665732051885 2594,2002-02-07,0.5750340223312378,0.5750340223312378,0.5706449747085571,0.5706449747085571,123019.0,0.0,1.0,-0.24996011419221903,43.8094002386355,49.06833879190905,0.005106046691451205,0.005512502605895642,-0.022687258106733887,-0.05683884575785647,7.941984832205752,0.004389047622680664,-0.003547018352892062,-0.006101939082145735,-0.03739485675077403,0.02519097858648256,-0.021748397916459883,0.009544519752168412,-0.019614075336828907,12.49870576034246,-38.434206360235535,0.015646458834314172,2,0.008778959512710571,0.006803959608078003,-0.03500676900148392,-0.051138535141944885,0.06847798824310303,3,0.0,1.0,0.5750340223312378,1.0,0.6026890277862549,5.668492778557522,0.6026890277862549,0.0 2595,2002-02-08,0.5750340223312378,0.5750340223312378,0.5750340223312378,0.5750340223312378,0.0,0.0,1.0,0.0,43.8094002386355,48.487013262145595,0.0064750243370651495,0.005263751385071402,-0.021428581389419277,-0.05562861754586057,7.846917814431858,0.0,-0.002962498448602968,-0.005772688984870933,-0.03718255671134729,0.025637178741605426,-0.021477622848109168,0.009932244878367302,-0.018431674658949793,12.49870576034246,-30.89626290296109,0.01570493386323819,2,0.008778959512710571,0.006803959608078003,-0.0343482568860054,-0.05048002302646637,0.039505958557128906,4,0.030535570465624717,1.0,0.5750340223312378,1.0,0.5750340223312378,1.0,0.6026890277862549,0.030535570465624717 2596,2002-02-11,0.5706449747085571,0.5706449747085571,0.5574759840965271,0.5627430081367493,54675.0,-0.007632674680512097,2.333091956884132,100.0,44.516371778710074,49.37116004988813,0.010218257483361137,0.009263437910798533,-0.01477290791171404,-0.05119904626591221,7.927064415756736,0.017558038234710693,-0.00262908966754416,-0.009613034129142717,-0.041344916006967436,0.022118847748682002,-0.025478975068055076,0.006252906809769643,0.04389500617980957,29.12652972978674,-8.670960965071941,0.015865940938912335,2,0.013168007135391235,0.011193007230758667,-0.029959209263324738,-0.046090975403785706,0.055747032165527344,0,0.07615423455221815,1.0,0.5750340223312378,1.0,0.5750340223312378,1.0,0.5750340223312378,0.07615423455221815 2597,2002-02-12,0.5662549734115601,0.5662549734115601,0.5662549734115601,0.5662549734115601,18225.0,-0.007693051707393317,1.0,0.0,45.84719751130486,50.55052115671484,0.01747846053359481,0.012642162407042745,-0.00946491419746276,-0.04595256785180979,8.171829251782055,0.00439000129699707,-0.002352224006401782,-0.01294953525066378,-0.04508994846165726,0.0191908779603297,-0.02901974185616052,0.00312067135483296,0.04714372754096985,24.999236208470958,-8.933761881536004,0.016070206605496715,2,0.01975300908088684,0.015583008527755737,-0.025569207966327667,-0.041700974106788635,0.05706501007080078,1,0.14263547793084386,2.333091956884132,0.5706449747085571,1.0,0.5750340223312378,1.0,0.5750340223312378,0.14263547793084386 2598,2002-02-13,0.5653769969940186,0.5662549734115601,0.55308598279953,0.5662549734115601,31894.0,-0.0015504966115386098,28.998506449422948,-100.0,47.91651343792492,49.782201503021035,0.022666938218059318,0.012902452586938118,-0.008226253240057324,-0.04351363078718562,8.70107393422704,0.01316899061203003,-0.0027369416324323215,-0.013015410304069497,-0.04571486881332398,0.01968404820518499,-0.029365139558696685,0.003334318950557691,0.04690324962139125,56.0005105546307,17.040940564462595,0.01634972925462724,2,0.01404649019241333,0.01646098494529724,-0.022715725004673004,-0.03884749114513397,0.057942986488342285,2,0.18400641318937683,1.0,0.5662549734115601,2.333091956884132,0.5706449747085571,1.0,0.5750340223312378,0.18400641318937683 2599,2002-02-14,0.5653769969940186,0.5653769969940186,0.5653769969940186,0.5653769969940186,0.0,0.0,1.0,-0.0,47.91651343792492,48.9581130857224,0.01917856285138475,0.014947964379640077,-0.007858132166321585,-0.04193682295931378,8.453852050227576,0.0,0.0011509449085055357,-0.013827461004257247,-0.04419098934303223,0.016536067334517734,-0.029009225173644793,0.0013543031651302995,0.0445354790687561,56.0005105546307,13.998213876158445,0.015181764169387492,2,0.01404649019241333,0.01646098494529724,-0.01316823810338974,-0.03314100205898285,0.0820850133895874,3,0.15450397092305135,28.998506449422948,0.5653769969940186,1.0,0.5662549734115601,2.333091956884132,0.5706449747085571,0.15450397092305135 2600,2002-02-15,0.5653769969940186,0.5653769969940186,0.5653769969940186,0.5653769969940186,0.0,0.0,1.0,0.0,42.96565952363005,47.73155531338895,0.014895693426077772,0.013532876798596716,-0.007326744650820172,-0.04051923039676941,8.80942884279249,0.0,0.0062313254351478164,-0.0124886095523834,-0.04280931709855307,0.017832097993786267,-0.02764896332546818,0.0026717442207013775,0.042262419338226276,69.99840456768877,29.93988043434986,0.015160353773084815,2,0.012510508298873901,0.01646098494529724,-0.006365008652210236,-0.027654513716697693,0.07111102342605591,4,0.1381998454053639,1.0,0.5653769969940186,28.998506449422948,0.5653769969940186,1.0,0.5662549734115601,0.1381998454053639 2601,2002-02-19,0.5491359829902649,0.5662549734115601,0.5491359829902649,0.5535249710083008,328050.0,-0.028725990074062846,-6.800882732396279,-100.0,45.2000651766559,46.56930484953898,0.02541387537533668,0.027811767485342864,0.008843350045883991,-0.024167237591275592,8.977057148897373,0.017118990421295166,0.003128286832014382,-0.026578721404075578,-0.05868248390177788,0.005525041093626726,-0.04263060265292673,-0.010526840155224426,0.05632129600067137,0.0,-43.261563641610564,0.016051881248851135,2,0.021728515625,0.0327019989490509,0.010863758623600006,-0.01141349971294403,0.07023298740386963,1,0.1191034642129094,1.0,0.5653769969940186,1.0,0.5653769969940186,28.998506449422948,0.5653769969940186,0.1191034642129094 2602,2002-02-20,0.5684499740600586,0.5684499740600586,0.5495749711990356,0.5495749711990356,31894.0,0.03517159987335261,1.0,-4.30053642968697,56.27254883543006,46.472630019872426,0.0008183773880519052,0.007535869459519451,-0.010318592269762394,-0.04256292885961588,9.120873327410948,0.0193139910697937,-0.00013138394013156862,-0.00640877783298488,-0.03831855372318094,0.025500998057211177,-0.02236366577808291,0.009546110112113149,0.03362802717083735,100.0,49.14838816804945,0.015954887945098018,2,-0.006364971399307251,0.013388007879257202,-0.008450232446193695,-0.030727490782737732,0.04960203170776367,2,0.10192987150687083,-6.800882732396279,0.5491359829902649,1.0,0.5653769969940186,1.0,0.5653769969940186,0.10192987150687083 2603,2002-02-21,0.5706449747085571,0.5917149782180786,0.5697669982910156,0.5706449747085571,300713.0,0.0038613787468775307,-23.99837067209776,0.0,30.681984758031035,45.01402829980526,-0.0023073225375047635,0.005082921455891731,-0.012064038851241188,-0.04346008612263186,8.740091713981743,0.02326500415802002,-0.003308456817414984,-0.003884574770927407,-0.035827223331404645,0.02805807378954983,-0.019855899051166026,0.012086749509311212,0.028256505427900924,50.515498553244385,2.866190183782777,0.015971324280238643,2,-0.00021949410438537598,0.011193007230758667,-0.0021952390670776367,-0.03292249143123627,0.05662500858306885,3,0.09230784657431923,1.0,0.5684499740600586,-6.800882732396279,0.5491359829902649,1.0,0.5653769969940186,0.09230784657431923 2604,2002-02-22,0.5706449747085571,0.5706449747085571,0.5706449747085571,0.5706449747085571,0.0,0.0,1.0,0.0,28.654953578563862,43.33020089313064,-0.0033473967268815574,0.005357608847364692,-0.010572184219932446,-0.0431863884495467,8.79902728782336,0.0,-0.007189995636974089,-0.003884574770927407,-0.035827223331404645,0.02805807378954983,-0.019855899051166026,0.012086749509311212,0.025270575599129375,50.515498553244385,6.757688939093825,0.015971324280238643,2,-0.00021949410438537598,0.011193007230758667,-0.0021952390670776367,-0.03292249143123627,0.04170101881027222,4,0.09230784657431923,-23.99837067209776,0.5706449747085571,1.0,0.5684499740600586,-6.800882732396279,0.5491359829902649,0.09230784657431923 2605,2002-02-25,0.5816190242767334,0.5816190242767334,0.5706449747085571,0.5706449747085571,116184.0,0.019230958046692725,1.0,100.0,37.75513597321964,42.57895247029836,-0.014850859024333363,-0.005008949806486029,-0.02036309993483476,-0.054163585418558924,8.575492508508695,0.01097404956817627,-0.009268750037116913,0.0065407723188399824,-0.025497790069500148,0.03857933470718011,-0.009478508875330083,0.022560053513010048,0.011489751991907826,76.28888636914036,35.66906379217847,0.016019281194170086,2,-0.011193543672561646,0.00021895766258239746,-0.015803039073944092,-0.04389654099941254,0.02809298038482666,0,0.11320638314530873,1.0,0.5706449747085571,-23.99837067209776,0.5706449747085571,1.0,0.5684499740600586,0.11320638314530873 2606,2002-02-26,0.5596709847450256,0.5640599727630615,0.5596709847450256,0.5640599727630615,6834.0,-0.03773611009199884,1.0,-0.3999424269745918,30.081311583271372,40.82718736718353,0.0060086948976275645,0.016032483430781452,0.002141224890451987,-0.031316040210978446,8.818592233709365,0.021948039531707764,-0.009297154467997615,-0.014309865236282304,-0.046903847206021365,0.018284116733456757,-0.03060685622115189,0.0019871257485872817,0.03079942392691304,23.958262611175233,-11.110938537603534,0.01629699098486953,2,0.010754495859146118,0.02216699719429016,0.006145000457763672,-0.021948501467704773,0.04214000701904297,1,0.1372539184071604,1.0,0.5816190242767334,1.0,0.5706449747085571,-23.99837067209776,0.5706449747085571,0.1372539184071604 2607,2002-02-27,0.5794240236282349,0.5794240236282349,0.5745949745178223,0.5745949745178223,20503.0,0.03529401991816372,1.0,-1.1002648197188838,52.193198737418854,41.30237462268286,-0.013052472961277428,-0.002281821044455734,-0.016772069140616575,-0.050220801831390105,8.912268746110827,0.01975303888320923,-0.008888516286855719,0.0044555217027664185,-0.027503640255389983,0.03641468366092282,-0.011524059276311727,0.020435102681844564,0.008566319502803399,61.64349927177558,21.223770520067504,0.015979580979078183,2,-0.00899854302406311,0.0024139583110809326,-0.008011281490325928,-0.041701540350914,0.052674949169158936,2,0.06893905868067485,1.0,0.5596709847450256,1.0,0.5816190242767334,1.0,0.5706449747085571,0.06893905868067485 2608,2002-02-28,0.5662549734115601,0.5662549734115601,0.5662549734115601,0.5662549734115601,2278.0,-0.0227278291538775,1.0,0.0,46.124081598282146,41.10321552938921,0.00028409050266664515,0.012568811870623753,-0.0030829685048310296,-0.036586839567742335,8.882670391018932,0.013169050216674805,-0.008617149987525607,-0.009371978044509843,-0.039945454603363184,0.021201498514343498,-0.024658716323936458,0.005914760234916772,0.01940410811103177,29.998071841554257,-13.377074733398722,0.01528673827942667,2,0.004170507192611694,0.015583008527755737,0.005157768726348877,-0.028532490134239197,0.07462304830551147,3,0.09147298441229856,1.0,0.5794240236282349,1.0,0.5596709847450256,1.0,0.5816190242767334,0.09147298441229856 2609,2002-03-01,0.5794240236282349,0.5794240236282349,0.5750340223312378,0.5750340223312378,45563.0,0.023256396561665893,1.0,100.0,51.736272855001,42.07772812176376,-0.011938281453638622,-0.0023818015933166903,-0.014393664226516334,-0.04822843487102224,8.315798534800066,0.013169050216674805,-0.00792188346751721,0.004850572347640969,-0.023485203918888642,0.03318634861417058,-0.009317315785623892,0.01901846048090583,0.004043671982417396,89.99910381368015,40.95364642502457,0.014167888133264821,3,-0.00899854302406311,0.0024139583110809326,-0.012620270252227783,-0.041701540350914,0.06759899854660034,4,0.08257503609151295,1.0,0.5662549734115601,1.0,0.5794240236282349,1.0,0.5596709847450256,0.08257503609151295 2610,2002-03-04,0.5811799764633179,0.59654301404953,0.5750340223312378,0.59654301404953,25059.0,0.003030514378895788,1.8000962176380897,-3.4995519469939715,54.25528841431353,43.08386403705905,-0.012535034829171732,-0.006146936979668505,-0.014232542997261177,-0.04846626289047418,7.9215362123724375,0.021508991718292236,-0.007406858662019733,0.007681977748870805,-0.017632385127738237,0.03299634062547985,-0.004975203689433716,0.020339159187175326,-0.03204399347305298,58.334168539144216,6.489476194293552,0.012657181438304523,3,-0.008120983839035034,0.0006580054759979248,-0.014376223087310791,-0.04345749318599701,0.05091899633407593,0,0.05362541435988133,1.0,0.5794240236282349,1.0,0.5662549734115601,1.0,0.5794240236282349,0.05362541435988133 2611,2002-03-05,0.5662549734115601,0.5794240236282349,0.5662549734115601,0.5794240236282349,113906.0,-0.025680518352648063,1.0,0.8571905225626482,50.0,42.38691416645571,0.005669920903132786,0.0062278718915379505,0.0021218515711090014,-0.03212955878656054,7.748853284851141,0.014925003051757812,-0.007205658057060416,-0.005421322584152177,-0.026833831562928068,0.015991186394623713,-0.016127577073540067,0.0052849319052357124,-0.016170849800109854,0.0,-52.95853549618455,0.010706254489387924,3,0.011852025985717773,0.015583008527755737,0.0005487799644470215,-0.028532490134239197,0.04828500747680664,1,0.07674463499751893,1.8000962176380897,0.5811799764633179,1.0,0.5794240236282349,1.0,0.5662549734115601,0.07674463499751893 2612,2002-03-06,0.5772290229797363,0.5794240236282349,0.5741559863090515,0.5741559863090515,25059.0,0.019380049771678065,-2.4285548034214557,-0.23335294650131258,54.10336880544926,44.989290171724406,-0.0043894582645265245,-0.0071162284446639745,-0.007407340624492109,-0.041697860752116345,7.5668383573522044,0.013169050216674805,-0.0060036996984276225,0.006825727224349931,-0.00916431224269465,0.022815766691394512,-0.0011692925091723039,0.014820746957872166,-0.026215721559524563,36.23228619952022,-15.666411057942732,0.007995019733522285,3,0.0008779764175415039,0.004608958959579468,-0.010425269603729248,-0.039506539702415466,0.04565197229385376,2,0.04258616217430777,1.0,0.5662549734115601,1.8000962176380897,0.5811799764633179,1.0,0.5794240236282349,0.04258616217430777 2613,2002-03-07,0.5772290229797363,0.5882030129432678,0.5750340223312378,0.5750340223312378,113906.0,0.0,-10.999076739260305,0.714277401710728,54.10336880544926,47.81689186360056,-0.003751840084454061,-0.0073185803685682504,-0.005437390284822596,-0.040614269601807695,8.172937974221187,0.01316899061203003,-0.0037639181135652455,0.006715977191925071,-0.00943718767559687,0.022869142059447012,-0.0013606052418358994,0.014792559625686041,-0.025305127306938235,36.23228619952022,-14.52182921409721,0.008076582433760993,3,0.0008779764175415039,0.004608958959579468,-0.010425269603729248,-0.039506539702415466,0.044773995876312256,3,0.09505750340551344,-2.4285548034214557,0.5772290229797363,1.0,0.5662549734115601,1.8000962176380897,0.5811799764633179,0.09505750340551344 2614,2002-03-08,0.5750340223312378,0.5794240236282349,0.5706449747085571,0.5785459876060486,100238.0,-0.00380265122007839,2.3329486439699942,-1.599983707163417,53.2933674070906,49.54336202291955,-0.0009708779631676379,-0.00540046433466046,-0.0012573292874058506,-0.0376598498929005,8.61999469350922,0.008779048919677734,-0.004495281674403384,0.004520976543426536,-0.011632188324095405,0.020674141410948477,-0.0035556058903344345,0.012597558977187506,-0.02221774429090506,28.985199223062523,-18.535948878301966,0.008076582433760993,3,0.003072977066040039,0.006803959608078003,-0.007242769002914429,-0.03731153905391693,0.04828596115112305,4,0.11450452813017309,-10.999076739260305,0.5772290229797363,-2.4285548034214557,0.5772290229797363,1.0,0.5662549734115601,0.11450452813017309 2615,2002-03-11,0.5925930142402649,0.5969820022583008,0.57327800989151,0.5745949745178223,487519.0,0.030535570465624717,-1.29779255634167,-5.124777244106515,64.68825572934,53.38857803914941,-0.0187849432698165,-0.02274255467514741,-0.01708159932122344,-0.05438465618967703,9.305419217323603,0.02370399236679077,-0.0020867235541695006,0.021202018857002236,0.0023337086909036575,0.040070329023100815,0.011767863773952891,0.03063617394005158,-0.03890220147974821,85.71619781422038,30.85445854538076,0.009434155083049314,3,-0.010974526405334473,-0.015144526958465576,-0.01920527219772339,-0.05487053096294403,0.026336967945098877,0,0.09185057303510802,2.3329486439699942,0.5750340223312378,-10.999076739260305,0.5772290229797363,-2.4285548034214557,0.5772290229797363,0.09185057303510802 2616,2002-03-12,0.6141020059585571,0.6141020059585571,0.5925930142402649,0.5925930142402649,36450.0,0.03629639769862614,1.0,1.1950741330719274,65.20454996625243,54.834283731242024,-0.03549343859174159,-0.04303537098324384,-0.03673996257803225,-0.07491890939934853,9.69816150898441,0.021508991718292236,0.0011850755437482485,0.04053815901279445,0.013704125007441226,0.06737219301814767,0.027121142010117838,0.05395517601547106,-0.05867954561812905,100.0,48.747470895152574,0.013417017002676638,3,-0.023923516273498535,-0.03248301148414612,-0.036873266100883484,-0.07637952268123627,0.004827976226806641,1,0.02930615217702326,-1.29779255634167,0.5925930142402649,2.3329486439699942,0.5750340223312378,-10.999076739260305,0.5772290229797363,0.02930615217702326 2617,2002-03-13,0.6470230221748352,0.6470230221748352,0.6127849817276001,0.6141020059585571,207309.0,0.05360838410695523,1.0800111528942304,1.5305699424432122,71.11614703989227,57.611179891420925,-0.06461175014256804,-0.0733562079390464,-0.06785664830174609,-0.10666385726587513,10.415563573878517,0.03423804044723511,0.0040019022087851575,0.06942077279090886,0.027275741323249503,0.11156580425856821,0.048348257057079125,0.09049328852473859,-0.0880797890973194,100.0,46.64438495925612,0.021072515733829685,3,-0.04038402438163757,-0.048943519592285156,-0.06847754120826721,-0.10930053889751434,-0.02150905132293701,2,-0.05020384155309254,1.0,0.6141020059585571,-1.29779255634167,0.5925930142402649,2.3329486439699942,0.5750340223312378,-0.05020384155309254 2618,2002-03-14,0.669409990310669,0.6803839802742004,0.6255139708518982,0.6470230221748352,227813.0,0.03459995605810828,1.4752486162591067,0.6800205676750742,74.29772760066021,60.11800819649417,-0.07915093951356322,-0.09228096089520199,-0.0884674205213678,-0.12747331603606593,11.035816051807165,0.054870009422302246,0.010804518781373451,0.08660609126091001,0.0282514066415811,0.14496077588023892,0.05742874895124561,0.11578343357057441,-0.10342037410536753,89.99991852763135,34.786149954170554,0.029177342309664452,3,-0.046090513467788696,-0.05465000867843628,-0.08987675607204437,-0.13168750703334808,-0.04170101881027222,3,-0.06950747032545035,1.0800111528942304,0.6470230221748352,1.0,0.6141020059585571,-1.29779255634167,0.5925930142402649,-0.06950747032545035 2619,2002-03-15,0.6527299880981445,0.6869680285453796,0.6079559922218323,0.6145399808883667,127575.0,-0.02491746829888708,-2.0769134352470395,1.705903496090162,67.01665773788639,61.535938121335604,-0.056969949329710334,-0.07243492286013953,-0.07118730382963123,-0.10929678267039666,11.428471227568075,0.07901203632354736,0.013268400635557454,0.0655584394931793,5.719395668601912e-05,0.13105968502967258,0.032807816724932604,0.098309062261426,-0.07530093548595318,69.88474375092403,16.620669034785166,0.03275062276824667,3,-0.026118487119674683,-0.034677982330322266,-0.07319675385951996,-0.11500750482082367,-0.027216017246246338,4,-0.04707454813226053,1.4752486162591067,0.669409990310669,1.0800111528942304,0.6470230221748352,1.0,0.6141020059585571,-0.04707454813226053 2620,2002-03-18,0.6435120105743408,0.6685320138931274,0.6171740293502808,0.6685320138931274,95681.0,-0.01412219093941447,3.1053539352877557,-0.655145289220598,71.36457101474721,63.909779345196405,-0.042443753928240735,-0.060146892133366325,-0.060897917818992786,-0.09888000521335882,11.842345976937207,0.05135798454284668,0.017712511631760908,0.05243371129035945,-0.016807976335540098,0.121675398916259,0.017812867477409622,0.08705455510330928,-0.05293828085016683,53.95389522215556,-2.892531549348682,0.034620843812949775,3,-0.014705508947372437,-0.025460004806518555,-0.06068652868270874,-0.0987660139799118,-0.017998039722442627,0,-0.03137785582891983,-2.0769134352470395,0.6527299880981445,1.4752486162591067,0.669409990310669,1.0800111528942304,0.6470230221748352,-0.03137785582891983 2621,2002-03-19,0.6145399808883667,0.6408780217170715,0.6145399808883667,0.6395609974861145,116184.0,-0.045021738848535664,-1.1052734388958105,1.0000404987540676,58.54676998745435,64.4034905876414,-0.006595830321417306,-0.027430080101602305,-0.031169047040357944,-0.06862017312545543,11.752145294353229,0.02897202968597412,0.020033390962915787,0.020191481709480263,-0.04685267053076603,0.08723563394972655,-0.013330594410642882,0.05371355782960341,-0.012398935305648062,8.332893281693902,-45.9277582300859,0.033522076120123145,3,0.014266520738601685,0.0035120248794555664,-0.03171449899673462,-0.06979398429393768,0.01316899061203003,1,0.007143556861265443,3.1053539352877557,0.6435120105743408,-2.0769134352470395,0.6527299880981445,1.4752486162591067,0.669409990310669,0.007143556861265443 2622,2002-03-20,0.6263920068740845,0.6277089715003967,0.5974209904670715,0.6101509928703308,61509.0,0.019286012878421133,2.209332141763166,-0.6490948895024334,64.7310160034294,65.58434027630588,-0.012002939595706863,-0.036594904038239395,-0.042563720202454025,-0.0788640939885843,11.497617425488293,0.030287981033325195,0.02241044696160488,0.02914640605449681,-0.03819256519804237,0.09648537730703599,-0.004523079571772781,0.0628158916807664,0.060576021671295166,32.35284720604387,-23.945089241019666,0.03366948562626958,3,0.002414494752883911,-0.008340001106262207,-0.04356652498245239,-0.08164601027965546,-0.002633035182952881,2,-0.011912707389033939,-1.1052734388958105,0.6145399808883667,3.1053539352877557,0.6435120105743408,-2.0769134352470395,0.6527299880981445,-0.011912707389033939 2623,2002-03-21,0.6233199834823608,0.6299039721488953,0.6057609915733337,0.627269983291626,186806.0,-0.0049043144835996255,4.238238108786178,-0.24321140344760514,61.312223588959654,66.47532429651355,-0.0019057671105026097,-0.030961684718925797,-0.03966913506183234,-0.07477424451521475,12.190843275999125,0.024142980575561523,0.026885816625956904,0.02344063222408299,-0.04363763828479228,0.09051890273295826,-0.010098503030354644,0.056979767478520627,0.06185710430145264,28.92222185243119,-22.157979980728637,0.033539135254437656,3,0.006803035736083984,-0.005267977714538574,-0.03939700126647949,-0.07857398688793182,-0.00439000129699707,3,0.0035198412174755056,2.209332141763166,0.6263920068740845,-1.1052734388958105,0.6145399808883667,3.1053539352877557,0.6435120105743408,0.0035198412174755056 2624,2002-03-22,0.6233199834823608,0.6277089715003967,0.6233199834823608,0.6255139708518982,29616.0,0.0,-3.0009236871417317,0.5554398672098989,60.95888712249539,66.06095000686415,0.006329514396335556,-0.028262078580887695,-0.03983607963805513,-0.07387225713761181,12.921531912868323,0.004388988018035889,0.030263672332835112,0.020806881785392806,-0.04557111063289632,0.08718487420368193,-0.012382114423751811,0.05399587799453742,0.06010198235511777,36.420503836820906,-13.174447192204589,0.03318899620914458,3,0.016460537910461426,-0.005267977714538574,-0.042689248919487,-0.07857398688793182,0.004388988018035889,4,0.007041308050987682,4.238238108786178,0.6233199834823608,2.209332141763166,0.6263920068740845,-1.1052734388958105,0.6145399808883667,0.007041308050987682 2625,2002-03-25,0.647462010383606,0.6676539778709412,0.6277089715003967,0.6672149896621704,84291.0,0.03873135394499716,2.872336983214399,9.00323290499606,70.15251936814926,66.61072438485269,-0.010293291192862819,-0.049770135218076605,-0.06317455551124262,-0.09655623111534695,14.464487968731696,0.04433399438858032,0.03469848647508489,0.041656759381294206,-0.02685487143758314,0.11016839020017155,0.007400943971855534,0.07591257479073288,0.03423993594646446,71.250023338431,14.74624468024939,0.03425581540943865,3,-0.005267500877380371,-0.02941000461578369,-0.06683127582073212,-0.10271601378917694,-0.003949999809265137,0,-0.033898575020183896,-3.0009236871417317,0.6233199834823608,4.238238108786178,0.6233199834823608,2.209332141763166,0.6263920068740845,-0.033898575020183896 2626,2002-03-26,0.6364880204200745,0.6470230221748352,0.6364880204200745,0.6470230221748352,9113.0,-0.016949241480638588,1.0,0.5333373566686783,64.70584928930676,65.89846907923206,0.004682512687257945,-0.03451577356082902,-0.05150796576032779,-0.08433440355312438,15.699587306963814,0.010973989963531494,0.039732270996134966,0.026841917634010337,-0.0393536075216272,0.09303744278964787,-0.006255844943808375,0.05993968021182905,0.043528306792736005,55.624901342087085,-3.300854497646654,0.03309776257781876,3,0.005706489086151123,-0.018436014652252197,-0.05662527680397034,-0.09174202382564545,0.039067983627319336,1,-0.017241564988031532,2.872336983214399,0.647462010383606,-3.0009236871417317,0.6233199834823608,4.238238108786178,0.6233199834823608,-0.017241564988031532 2627,2002-03-27,0.6193689703941345,0.6509739756584167,0.6193689703941345,0.6299039721488953,107072.0,-0.026896107195609975,-5.0,1.0,59.63859314557788,64.2696763620007,0.019518932722215054,-0.015020835701243018,-0.03406490894786862,-0.06658707440670864,17.203175813601888,0.03160500526428223,0.04139988996717614,0.007725620269775413,-0.0570251667813908,0.07247640732094163,-0.02464977325580764,0.040101013795358464,0.05899545008376117,21.98630189754929,-38.165514151693394,0.0323753935255831,3,0.022825539112091064,-0.0010974705219268799,-0.04301773011684418,-0.0746229737997055,0.0658440589904784,2,0.013465319550889143,1.0,0.6364880204200745,2.872336983214399,0.647462010383606,-3.0009236871417317,0.6233199834823608,0.013465319550889143 2628,2002-03-28,0.6180520057678223,0.6202470064163208,0.6180520057678223,0.6193689703941345,250594.0,-0.0021263006208951385,-2.3334238515501244,0.1250084866589721,59.879105446004,63.47661499623598,0.014287077562282202,-0.010144516425447336,-0.032248612409861654,-0.0640473597656368,18.580799241169437,0.002195000648498535,0.04150795248017014,0.0038188040256500466,-0.05733152929750018,0.06496913734880028,-0.02675636263592507,0.03439397068722516,0.058693546109857,0.0,-61.44651886517489,0.030575166661575098,3,0.014924496412277222,0.005267500877380371,-0.046090513467788696,-0.07330600917339325,0.03248298168182373,3,0.009233795651580223,-5.0,0.6193689703941345,1.0,0.6364880204200745,2.872336983214399,0.647462010383606,0.009233795651580223 2629,2002-04-01,0.627269983291626,0.627269983291626,0.6123459935188293,0.6123459935188293,13669.0,0.014914566149416553,1.0,-11.332111337406653,58.28082819811143,62.02286579438756,0.001204462975567977,-0.016436936475809683,-0.03980266345339567,-0.071983580975437,20.103238554725035,0.01492398977279663,0.037403565799707605,0.010644483566284224,-0.04848212903782623,0.06977109617039468,-0.018918822735770946,0.040207789868339394,0.04788907735784109,26.983427343482262,-30.096322112448235,0.029563306302055215,4,0.005267500877380371,-0.00395047664642334,-0.0511382520198822,-0.07747599482536316,0.031166017055511475,0,-0.013295712099115065,-2.3334238515501244,0.6180520057678223,-5.0,0.6193689703941345,1.0,0.6364880204200745,-0.013295712099115065 2630,2002-04-02,0.6123459935188293,0.627269983291626,0.5925930142402649,0.6263920068740845,186806.0,-0.023791971830825265,3.388943582547819,-0.941170127364877,49.56704962712569,61.02511908768438,0.012563860928157533,0.0009925376178245848,-0.024740670983274926,-0.05585160451785676,20.82839212811245,0.034676969051361084,0.02944183552189905,-0.005837807059288047,-0.06262764220195072,0.05095202808337462,-0.03423272463061933,0.022557110512043232,0.06125830572698976,33.83462484813216,-17.080040922565523,0.028394917571331328,4,0.01777750253677368,0.010973513126373291,-0.03621426224708557,-0.06255200505256653,0.055747032165527344,1,0.02508872131796669,1.0,0.627269983291626,-2.3334238515501244,0.6180520057678223,-5.0,0.6193689703941345,0.02508872131796669 2631,2002-04-03,0.6097120046615601,0.6119070053100586,0.6097120046615601,0.6119070053100586,4556.0,-0.004301471529409628,1.0,0.1562721459094516,39.18577745099631,58.18675924852515,0.016138070989389686,0.007430092436006008,-0.021996441292664648,-0.05201268177310281,21.9352314630224,0.002633988857269287,0.0238514881333044,-0.010644647479057356,-0.06214814371332089,0.04085884875520618,-0.036396395596189124,0.015107100638074411,0.060651843184036824,29.32289911891125,-14.747354307759,0.02575174811713176,4,0.02041149139404297,0.013607501983642578,-0.033580273389816284,-0.05991801619529724,0.04389601945877075,2,0.05543601840600543,3.388943582547819,0.6123459935188293,1.0,0.627269983291626,-2.3334238515501244,0.6180520057678223,0.05543601840600543 2632,2002-04-04,0.6018109917640686,0.6097120046615601,0.5947870016098022,0.6097120046615601,27338.0,-0.012958598218641204,2.777997389802123,3.5995492315212076,28.611033472931183,54.553293680077545,0.0225577723735898,0.01820028861447276,-0.013862438321677772,-0.042940446265873344,22.887836202263035,0.014925003051757812,0.017538520047269968,-0.019774758815765403,-0.06801458414706718,0.028465066515536375,-0.04389467148141635,0.004345153849885541,0.06544202273731503,26.582419905703674,-11.195632003858421,0.02411991266565091,4,0.028312504291534424,0.024800509214401245,-0.02567926049232483,-0.052017003297805786,0.050041019916534424,3,0.12253849346812173,1.0,0.6097120046615601,3.388943582547819,0.6123459935188293,1.0,0.627269983291626,0.12253849346812173 2633,2002-04-05,0.6320989727973938,0.6320989727973938,0.5925930142402649,0.6097120046615601,75178.0,0.05032806221192976,2.5293710445670956,-2.8334301470310885,43.989719016312264,52.667830557168315,-0.00710065936306048,-0.008185899328515545,-0.04329181224743972,-0.07192525191845767,23.821820967738184,0.039505958557128906,0.016952564462502928,0.007769724726676919,-0.03587020518144102,0.051409654634794855,-0.014050240227382105,0.029589689680735942,0.032167641693545135,100.0,63.545136873904895,0.021819964954058968,4,-0.0019754767417907715,-0.00548747181892395,-0.055967241525650024,-0.07111147046089172,0.01975303888320923,4,0.0840280697691369,2.777997389802123,0.6018109917640686,1.0,0.6097120046615601,3.388943582547819,0.6123459935188293,0.0840280697691369 2634,2002-04-08,0.6408780217170715,0.647462010383606,0.6035670042037964,0.6320989727973938,75178.0,0.013888725179896255,3.0000869069281118,0.39214997164468796,49.23069209683277,50.34318308257759,-0.014669873930750699,-0.012415717773490487,-0.05088028209682793,-0.07918265093843702,25.142554059557938,0.04389500617980957,0.014129555044842812,0.01325657367706301,-0.024225148344454328,0.05073829569858035,-0.005484287333695659,0.03199743468782168,0.02052164876384044,88.0005301184402,51.53844072197546,0.018740861010758673,4,-0.019094526767730713,-0.014266520738601685,-0.06474629044532776,-0.07989051938056946,0.04433500766754139,0,0.015068336571600671,2.5293710445670956,0.6320989727973938,2.777997389802123,0.6018109917640686,1.0,0.6097120046615601,0.015068336571600671 2635,2002-04-09,0.6470230221748352,0.6536080241203308,0.604004979133606,0.647462010383606,102516.0,0.00958840879158207,6.792472529273237,-0.050004073651621316,60.94699682984533,49.92553280930409,-0.023337925641020663,-0.015045257259535871,-0.05573875088078595,-0.08375482052830119,25.97831756276676,0.049603044986724854,0.012650593301511859,0.0166800737380981,-0.01788329650852738,0.05124344398472358,-0.0006016113852146399,0.03396175886141084,0.011624382056450888,89.20757046759576,47.15544920448696,0.017281685123312723,4,-0.023922502994537354,-0.020411521196365356,-0.07089129090309143,-0.08406051993370056,0.03380000591278076,1,0.017639214960141425,3.0000869069281118,0.6408780217170715,2.5293710445670956,0.6320989727973938,2.777997389802123,0.6018109917640686,0.017639214960141425 2636,2002-04-10,0.6320989727973938,0.6448289752006531,0.6320989727973938,0.6342939734458923,31894.0,-0.02306571615841002,-10.59908760115136,5.000135777325187,51.884269370600855,49.06394127875109,-0.010171586960066481,0.0013662594803550698,-0.04002884363518322,-0.06732875521241799,26.323414002693962,0.014924049377441406,0.010908473041084776,0.0008561760187149048,-0.032853410440772945,0.034565762478202755,-0.01599861721102902,0.01771096924845883,0.023906255834251433,64.74793437677671,20.58206123008859,0.016854793229743925,4,-0.008998453617095947,-0.00548747181892395,-0.05465048551559448,-0.06913647055625916,0.06496500968933105,2,0.05694369780047093,6.792472529273237,0.6470230221748352,3.0000869069281118,0.6408780217170715,2.5293710445670956,0.6320989727973938,0.05694369780047093 2637,2002-04-11,0.6145399808883667,0.6277089715003967,0.6132240295410156,0.6277089715003967,116184.0,-0.027778864805488745,1.199856068869688,5.9995383696301525,47.35421073202133,47.672286310530794,0.0074095724323545165,0.017251416928664387,-0.021164269024528726,-0.04862794522572722,25.53162483636967,0.018874943256378174,0.004279505981555687,-0.01507866382598877,-0.04871701345720658,0.018559685805229043,-0.031897838641597676,0.0017405109896201365,0.03906804323196411,35.969782994777574,-9.70608473811157,0.016819174815608885,4,0.008560538291931152,0.014266520738601685,-0.034567490220069885,-0.051577478647232056,0.08340203762054443,3,0.06357282592987379,-10.59908760115136,0.6320989727973938,6.792472529273237,0.6470230221748352,3.0000869069281118,0.6408780217170715,0.06357282592987379 2638,2002-04-12,0.6228809952735901,0.6228809952735901,0.6228809952735901,0.6228809952735901,2278.0,0.013572777434538663,1.0,-0.0,49.874045852440226,46.738199383234,-0.00019491067713006682,0.005529328836187619,-0.02786357233200243,-0.05601236611233129,23.992625877091168,0.008341014385223389,-0.00032983976958833594,-0.00441119968891146,-0.032428508454614646,0.023606109076791726,-0.018419854071763053,0.009597454693940133,0.02828642845153806,38.59631778490594,-7.9094802142532785,0.014008654382851591,4,0.00021952390670776367,0.005925506353378296,-0.042908504605293274,-0.059918493032455444,0.04345601797103882,4,0.04651131857745616,1.199856068869688,0.6145399808883667,-10.59908760115136,0.6320989727973938,6.792472529273237,0.6470230221748352,0.04651131857745616 2639,2002-04-15,0.6220030188560486,0.627269983291626,0.615418016910553,0.6220030188560486,104794.0,-0.0014095411871667407,1.25024613817688,0.0,41.56992820255334,45.84963033605929,-0.0001593835579746239,0.004202765689886645,-0.02684857526619333,-0.05444653152611012,23.00711419459881,0.011851966381072998,-0.002798139787222098,-0.0037528276443481445,-0.02914363529336117,0.02163798000466488,-0.016448231468854657,0.008942576180158368,0.02682142848968505,36.2841428933635,-6.798727152910878,0.012695403824506516,4,0.0010975003242492676,0.0068034827709198,-0.04203052818775177,-0.05904051661491394,0.057941973209381104,0,0.04798850153404555,1.0,0.6228809952735901,1.199856068869688,0.6145399808883667,-10.59908760115136,0.6320989727973938,0.04798850153404555 2640,2002-04-16,0.6233199834823608,0.6408780217170715,0.6233199834823608,0.6408780217170715,97959.0,0.0021172961969451176,1.0,-100.0,45.34184828193454,46.53363820616354,0.00027269240562344255,0.0013655129000227362,-0.02808115318899318,-0.05480167394070201,22.12622040151489,0.01887500286102295,-0.005263041242312694,-0.0014262616634368452,-0.025411162418950473,0.022558639092076782,-0.013418712041193603,0.010566188714319913,0.023255206539154027,31.944221800193496,-9.15757552812326,0.011992450377756812,4,-0.00021946430206298828,0.006803035736083984,-0.043347492814064026,-0.060357481241226196,0.026337027549743652,1,0.09929578313287557,1.25024613817688,0.6220030188560486,1.0,0.6228809952735901,1.199856068869688,0.6145399808883667,0.09929578313287557 2641,2002-04-17,0.6189299821853638,0.6277089715003967,0.6145399808883667,0.6233199834823608,20503.0,-0.007042933667024465,1.0001539004716598,0.2500280064499703,49.829340147678124,48.89122783669097,0.00682555194231782,0.006430985143606405,-0.023656037516083472,-0.04950066136810527,21.179921026162997,0.01316899061203003,-0.008119050677311335,-0.006035763025283858,-0.02970566812085884,0.017634142070291126,-0.017870715573071405,0.005799189522503689,0.025485920804901085,20.633377662154036,-21.940987649787115,0.0118349525477875,4,0.004170536994934082,0.020850539207458496,-0.0393964946269989,-0.055967479944229126,0.05706501007080078,2,0.10000007704218117,1.0,0.6233199834823608,1.25024613817688,0.6220030188560486,1.0,0.6228809952735901,0.10000007704218117 2642,2002-04-18,0.6189299821853638,0.6189299821853638,0.6189299821853638,0.6189299821853638,0.0,0.0,1.0,-0.0,50.3448508362106,49.59735359445745,0.010626770290934173,0.006159063847365864,-0.023620199157806887,-0.04863646217049589,20.90918956148322,0.0,-0.007639584728184268,-0.005662661790847734,-0.029472735097842873,0.018147411516147405,-0.017567698444345248,0.00624237486264978,0.023413005254901087,16.667911351297526,-29.999191836891043,0.011905036653497559,4,0.009657531976699829,0.020850539207458496,-0.03303124010562897,-0.048285484313964844,0.07550102472305298,3,0.12624045134391415,1.0001539004716598,0.6189299821853638,1.0,0.6233199834823608,1.25024613817688,0.6220030188560486,0.12624045134391415 2643,2002-04-19,0.6255139708518982,0.6255139708518982,0.6255139708518982,0.6255139708518982,13669.0,0.010637695468051378,1.0,0.0,49.295701919422044,49.604576908078485,0.003364255253669457,-0.000265754497910331,-0.029199564149357427,-0.0539377329433377,20.646629412809776,0.006583988666534424,-0.004447348298802556,0.0008116275072097556,-0.022993973585817673,0.024617228600237184,-0.011091173039303959,0.01271442805372347,0.01483901766036666,41.66593117120298,-7.181578130403025,0.011902800546513721,4,0.0032925307750701904,0.014266550540924072,-0.023154720664024353,-0.03599447011947632,-0.006583988666534424,4,0.11578965623800852,1.0,0.6189299821853638,1.0001539004716598,0.6189299821853638,1.0,0.6233199834823608,0.11578965623800852 2644,2002-04-22,0.6277089715003967,0.6277089715003967,0.6277089715003967,0.6277089715003967,15947.0,0.0035091153048254498,1.0,0.0,56.862453792896325,49.15073879286192,-0.0010004292124647929,-0.002229385721928545,-0.03034372185966927,-0.055160657350669995,20.397443885715745,0.002195000648498535,0.0015890809402292483,0.0027871787548064964,-0.021045670267358707,0.0266200277769717,-0.00912924575627605,0.014703603265889043,0.010733618040988158,49.99988684685174,-0.7158079725381015,0.01191642451108258,4,0.001317530870437622,0.012071549892425537,-0.008669242262840271,-0.019533485174179077,0.02984905242919933,0,0.061538138688539856,1.0,0.6255139708518982,1.0,0.6189299821853638,1.0001539004716598,0.6189299821853638,0.061538138688539856 2645,2002-04-23,0.6255139708518982,0.6277089715003967,0.6132240295410156,0.6233199834823608,56953.0,-0.0034968444743618265,3.4000506966259585,100.0,57.086335723484474,49.728746165404544,-0.0024332267923736772,-0.0018582590370900265,-0.027101718267319108,-0.051842264233752156,18.895671293834255,0.014484941959381104,0.0026115722066957225,0.0016895800828933272,-0.01966568911140476,0.023044849277191415,-0.008988054514255661,0.012367214680042315,0.011094635677441844,84.8463276231704,30.126470706693546,0.010677634597149032,4,0.0015370547771453857,0.005048543214797974,-0.0031822174787521362,-0.014046460390090942,-0.012289941310882568,1,0.08701807433557551,1.0,0.6277089715003967,1.0,0.6255139708518982,1.0,0.6189299821853638,0.08701807433557551 2646,2002-04-24,0.6255139708518982,0.6277089715003967,0.6233199834823608,0.627269983291626,104794.0,0.0,2.3325790319295785,-0.8003749083104675,61.44021182530166,51.293857397991246,-0.0038728076414075163,-0.0028696920143331806,-0.02589163461989652,-0.05019583183284804,17.312741044997182,0.004388988018035889,0.0018019893131188125,0.0022382825613022073,-0.018295086470004884,0.0227716515926093,-0.008028401954351394,0.012504967076955809,0.009334011985878798,84.8463276231704,25.469807469498768,0.010266684515653568,4,0.0015370547771453857,0.004609525203704834,-0.0020847171545028687,-0.007461965084075928,-0.015362977981567383,2,0.03859712381375835,3.4000506966259585,0.6255139708518982,1.0,0.6277089715003967,1.0,0.6255139708518982,0.03859712381375835 2647,2002-04-25,0.6277089715003967,0.6299039721488953,0.6132240295410156,0.6268309950828552,398672.0,0.0035091153048254498,5.332579031929578,-0.4999830284104409,47.092792848267244,50.98482928641648,-0.004473808381654898,-0.004646050040892247,-0.026684571702782378,-0.0513807677210566,16.239157238153375,0.01667994260787964,-0.0017987732318761607,0.004016283154487654,-0.016521769755369342,0.02455433606434465,-0.006252743300440899,0.014285309609416208,0.005448812593479735,86.84047841110909,31.255777321749676,0.010269026454928502,4,-0.0006579458713531494,0.002414524555206299,-0.004279717803001404,-0.009656965732574463,-0.006583988666534424,3,0.07692421639338853,2.3325790319295785,0.6255139708518982,3.4000506966259585,0.6255139708518982,1.0,0.6277089715003967,0.07692421639338853 2648,2002-04-26,0.6237589716911316,0.6277089715003967,0.6193689703941345,0.6268309950828552,52397.0,-0.0062927247954152055,2.4548641975308643,-3.4989816700610996,37.88854816074273,50.57578705954864,-0.0004315528712371952,-0.00025990206998471876,-0.021321196022846323,-0.0467137686868051,15.164326319214005,0.008340001106262207,-0.0029192665489636838,-0.00021906495094303757,-0.020585000404879428,0.020146870502993353,-0.010402032677911288,0.009963902776025213,0.007776221608600364,63.159342917278614,11.19274290178295,0.010182967726968204,4,0.0032920539379119873,0.0063645243644714355,-0.0003297179937362671,-0.005706965923309326,-0.009656965732574463,4,0.11330023041701431,5.332579031929578,0.6277089715003967,2.3325790319295785,0.6255139708518982,3.4000506966259585,0.6255139708518982,0.11330023041701431 2649,2002-04-29,0.6189299821853638,0.6277089715003967,0.6189299821853638,0.6233199834823608,20503.0,-0.007741755589784183,-2.9995383696301525,1.4290259992239038,29.747502829539272,48.8430820092825,0.00437585221960235,0.004123661691538882,-0.015105803177669963,-0.041188581176704986,13.83533667684262,0.008778989315032959,-0.001954465156445151,-0.004631054401397661,-0.02505463191662738,0.015792523113832058,-0.01484284315901252,0.0055807343562171985,0.01104752395198949,34.208466890363525,-12.508426154025514,0.010211788757614864,4,0.002634018659591675,0.011193513870239258,0.005157530307769775,-0.0008779764175415039,-0.009217977523803711,0,0.0,2.4548641975308643,0.6237589716911316,5.332579031929578,0.6277089715003967,2.3325790319295785,0.6255139708518982,0.0 2650,2002-04-30,0.6277089715003967,0.6277089715003967,0.6268309950828552,0.6277089715003967,70622.0,0.014184139672851925,1.0,-0.0,46.527552521404594,48.47621671747433,-0.004151680315118589,-0.0036315502208891237,-0.022367791896906408,-0.049136149959552955,13.286142837996106,0.008778989315032959,-0.0018677681678282987,0.003379786014556907,-0.016413668945057913,0.023173240974171727,-0.006516941465250503,0.013276513494364317,0.0007731549610729971,86.84047841110909,40.65270918518017,0.009896727479807415,4,-0.006144970655441284,0.002414524555206299,0.0012072920799255371,-0.009656965732574463,0.01009601354598999,1,0.047552375040700534,-2.9995383696301525,0.6189299821853638,2.4548641975308643,0.6237589716911316,5.332579031929578,0.6277089715003967,0.047552375040700534 2651,2002-05-01,0.6435120105743408,0.6584360003471375,0.6255139708518982,0.6277089715003967,938588.0,0.025175741930484996,-2.260730319998347,100.0,73.57137314996217,51.056941419002285,-0.017993239646657222,-0.017678952313984198,-0.035915343886242956,-0.06421770508620706,13.175074839246342,0.03292202949523926,0.00029430080981995843,0.01749282479286196,-0.0028109517006773554,0.03779660128640128,0.007340936546092358,0.027644713039631563,-0.05091899633407593,66.99106562553145,18.70481925802975,0.010151888246769632,5,-0.007681995630264282,-0.01799750328063965,-0.013388752937316895,-0.025460004806518555,-0.011852025985717884,2,-0.047066691119397874,1.0,0.6277089715003967,-2.9995383696301525,0.6189299821853638,2.4548641975308643,0.6237589716911316,-0.047066691119397874 2652,2002-05-02,0.6755560040473938,0.6847739815711975,0.647462010383606,0.647462010383606,120741.0,0.04979548624811736,-1.6562240765139316,1.7777589191758036,80.92746705115732,54.571581989195096,-0.045997216612124636,-0.04628809588851546,-0.06590763593340054,-0.09534655570563211,13.97930391231556,0.04126197099685669,0.0025543160267207377,0.045849567651748635,0.018495748601480066,0.0732033867020172,0.032172658126614406,0.059526477176882864,-0.08164613008499144,86.00027700354582,34.98102498492649,0.013676909525134283,5,-0.02655699849128723,-0.0368725061416626,-0.04543274641036987,-0.05750399827957153,-0.02194797992706299,3,-0.09681656411194373,-2.260730319998347,0.6435120105743408,1.0,0.6277089715003967,-2.9995383696301525,0.6189299821853638,-0.09681656411194373 2653,2002-05-03,0.6852130293846129,0.6852130293846129,0.6536080241203308,0.6746780276298523,230091.0,0.014294929331338802,5.000000000000106,0.3749912483371801,83.64453959282189,57.54736930029793,-0.05173596401546143,-0.05455920350151333,-0.07342920498543604,-0.10388982630899168,14.137823686459056,0.031605005264282116,0.004847663465283425,0.05285089015960687,0.015892017673195924,0.08980976264601781,0.034371453916401395,0.07133032640281234,-0.08766859111785874,100.0,45.170507066456324,0.018479436243205496,5,-0.035994499921798595,-0.04631000757217396,-0.05498002469539631,-0.06716102361679066,-0.06101500988006581,4,-0.09353010494897895,-1.6562240765139316,0.6755560040473938,-2.260730319998347,0.6435120105743408,1.0,0.6277089715003967,-0.09353010494897895 2654,2002-05-06,0.650534987449646,0.6887239813804626,0.650534987449646,0.6852130293846129,113906.0,-0.05060913970960412,-1.2024884797379172,-3.291697784416255,60.68939619538856,57.947709352731714,-0.015063650251781802,-0.020153891561545456,-0.03697464015973506,-0.06777672249480293,13.91645598156984,0.03818899393081665,0.006472018341114549,0.017689999938011125,-0.019982748895194025,0.055362748771216275,-0.0011463744785914498,0.0365263743546137,-0.04773043371582031,39.58394625870354,-17.3910191931472,0.018836374416602592,5,0.00043901801109313965,-0.009876489639282227,-0.022386983036994934,-0.03248298168182373,-0.020631015300750732,0,-0.056004645705407086,5.000000000000106,0.6852130293846129,-1.6562240765139316,0.6755560040473938,-2.260730319998347,0.6435120105743408,-0.056004645705407086 2655,2002-05-07,0.6584360003471375,0.6584360003471375,0.651852011680603,0.6536080241203308,25059.0,0.012145408087067766,1.7274320987654321,-0.1392228614251269,65.10052496344488,58.3544108125254,-0.019895819573375162,-0.028623578363906832,-0.04332447219685631,-0.07441346083027867,13.518658305864879,0.007901012897491455,0.008151095557857202,0.025020363926887557,-0.013882325709757226,0.06392305356353234,0.005569019108565221,0.04447170874520989,-0.048757892401580794,52.08356907386034,-9.096408340957638,0.019451344818322374,5,-0.007461994886398315,-0.01777750253677368,-0.03050750494003296,-0.040383994579315186,-0.028532028198242188,1,-0.07399959245832455,-1.2024884797379172,0.650534987449646,5.000000000000106,0.6852130293846129,-1.6562240765139316,0.6755560040473938,-0.07399959245832455 2656,2002-05-08,0.6680930256843567,0.6680930256843567,0.651852011680603,0.651852011680603,20503.0,0.014666611989818223,1.0,3.363938271604938,67.49984193644617,60.62186071121195,-0.025566418461490215,-0.037361290022124294,-0.05057856003979477,-0.08293345758161641,13.209078233320382,0.016241014003753662,0.009020874375975763,0.03287768661975865,-0.00898612923594544,0.07474150247546274,0.011945778691906606,0.053809594547610695,-0.05209124786400754,50.00007222709354,-16.115962635586087,0.02093190792785206,5,-0.014266043901443481,-0.02743452787399292,-0.04137152433395386,-0.050041019916534424,-0.04038405418395996,2,-0.045335064839128636,1.7274320987654321,0.6584360003471375,-1.2024884797379172,0.650534987449646,5.000000000000106,0.6852130293846129,-0.045335064839128636 2657,2002-05-09,0.6536080241203308,0.6689710021018982,0.6536080241203308,0.6689710021018982,9113.0,-0.02168111476569934,1.0,-0.9459371180898345,59.467685251992215,63.01954261023967,-0.007846424672241392,-0.020869319238663198,-0.03444619150846717,-0.06736308454862439,13.712491134888522,0.015362977981567383,0.00985014307577936,0.016439282894134544,-0.025006319877505234,0.05788488566577432,-0.004283518491685401,0.03716208427995449,-0.0317884700151726,8.046917067917372,-58.63535682797458,0.020722801385819913,5,0.00021895766258239746,-0.012949526309967041,-0.02688652276992798,-0.035556018352508545,-0.016681015491485596,3,-0.03357981958873135,1.0,0.6680930256843567,1.7274320987654321,0.6584360003471375,-1.2024884797379172,0.650534987449646,-0.03357981958873135 2658,2002-05-10,0.651852011680603,0.6522909998893738,0.651852011680603,0.6522909998893738,13669.0,-0.002686644555949469,1.0,0.028574421528004098,58.160339973704986,66.17652451514698,-0.001884515869788217,-0.017741185711556917,-0.030604709179349987,-0.06461201778644843,14.202127624500543,0.0017560124397277832,0.010312446737022807,0.013234719634056091,-0.028133328563594517,0.0546027678317067,-0.007449304464769213,0.033918743732881396,-0.024680103393420416,3.448701040260338,-62.64449836502161,0.020684024098825315,5,0.005266964435577393,-0.011193513870239258,-0.02348451316356659,-0.03380000591278076,-0.015363991260528564,4,0.002693882059519037,1.0,0.6536080241203308,1.0,0.6680930256843567,1.7274320987654321,0.6584360003471375,0.002693882059519037 2659,2002-05-13,0.651852011680603,0.651852011680603,0.651852011680603,0.651852011680603,0.0,0.0,1.0,-0.0,59.03633232215944,67.56638893745307,0.003661646983336486,-0.01622202831333608,-0.028900784220367015,-0.06302511446294445,15.037662094093015,0.0,0.012543180621620853,0.011742269992828347,-0.029254068269859657,0.05273860825551635,-0.00875589913851571,0.032240439124172404,-0.019755937545958058,0.0,-61.08880376352228,0.020498169131344012,5,0.005266964435577393,-0.005706518888473511,-0.02348451316356659,-0.03380000591278076,0.008778989315032959,0,-0.04242372759540691,1.0,0.651852011680603,1.0,0.6536080241203308,1.0,0.6680930256843567,-0.04242372759540691 2660,2002-05-14,0.6852130293846129,0.6852130293846129,0.6584360003471375,0.6584360003471375,34172.0,0.05117882142911334,1.0000000000000082,100.0,66.66685525896273,66.79922028289758,-0.023115443924801804,-0.047124526345469486,-0.06019169605240837,-0.09458912559702626,15.826093553582748,0.0333610177040099,0.01699652791503048,0.042008635401725614,-0.002816632239876826,0.08683390304332805,0.019596001580924338,0.06442126922252689,-0.04858672267030251,100.0,40.18484149863727,0.022412633820801237,5,-0.017120033502578624,-0.038848549127578624,-0.06101553142070759,-0.06716102361679066,0.0017549991607667126,1,-0.08071804659842863,1.0,0.651852011680603,1.0,0.651852011680603,1.0,0.6536080241203308,-0.08071804659842863 2661,2002-05-15,0.680823028087616,0.6852130293846129,0.680823028087616,0.6852130293846129,45563.0,-0.0064067685650105455,1.0000000000000506,-0.16394654130049247,64.64890858064197,64.99049156395142,-0.014389500452722581,-0.03990590279352224,-0.0532587689126075,-0.08858462513768806,17.038008792517704,0.004390001296996959,0.02288016823137684,0.03452398180961613,-0.011767029135804408,0.08081499275503667,0.011378476336905807,0.05766948728232646,-0.040028907400013414,86.8409251302028,29.186665714545086,0.023145505472710284,5,-0.011193543672561646,-0.02984902262687683,-0.05596701800823212,-0.0627710223197937,0.025898993015289307,2,-0.07479044309319083,1.0000000000000082,0.6852130293846129,1.0,0.651852011680603,1.0,0.651852011680603,-0.07479044309319083 2662,2002-05-16,0.6970639824867249,0.6970639824867249,0.6970639824867249,0.6970639824867249,6834.0,0.02385488405809144,1.0,-0.0,68.93392722104402,63.35597907819833,-0.03046212218914257,-0.05269481175846058,-0.06706942708173802,-0.10317034510615619,18.423511757826066,0.016240954399108887,0.027558264345098227,0.04685823619365692,-0.002774819487055824,0.09649129187436967,0.02204170835330055,0.0716747640340133,-0.05243547294369344,100.0,41.26407201074019,0.024816527840356345,5,-0.02326449751853943,-0.041919976472854614,-0.072207972407341,-0.07901197671890259,-0.00570601224899292,3,-0.09949590386080365,1.0000000000000506,0.680823028087616,1.0000000000000082,0.6852130293846129,1.0,0.651852011680603,-0.09949590386080365 2663,2002-05-17,0.6979420185089111,0.6979420185089111,0.6803839802742004,0.6979420185089111,31894.0,0.001259620413973872,1.0,0.0,70.83319450844364,64.48306777964889,-0.032793225446078655,-0.05045537914315723,-0.06545685657507083,-0.10212591756078093,19.261224491754415,0.017558038234710693,0.02941788451106453,0.04411486983299251,-0.008417060974510004,0.09664680064049502,0.017848904429241252,0.07038083523674377,-0.04806996167151034,100.0,36.585100395375264,0.026265965403751236,5,-0.023045003414154053,-0.042358994483947754,-0.07198850810527802,-0.07989001274108887,-0.008340001106262207,4,-0.08742131618672122,1.0,0.6970639824867249,1.0000000000000506,0.680823028087616,1.0000000000000082,0.6852130293846129,-0.08742131618672122 2664,2002-05-20,0.6663370132446289,0.6663370132446289,0.6663370132446289,0.6663370132446289,2278.0,-0.045283138750985996,1.0,0.0,59.09082620104294,63.81532347271534,0.0014405073345163943,-0.016662365941475188,-0.03160638453539111,-0.06876271306288928,19.77584886212026,0.03160500526428223,0.02672404388949845,0.01057846248149874,-0.04073655857848435,0.06189348354148183,-0.015079048048492805,0.036235973011490286,-0.010696561006646843,19.999517200487023,-38.78116540201752,0.02565751052999154,5,0.008560001850128174,-0.010753989219665527,-0.04038350284099579,-0.04828500747680664,0.03643399477005005,0,-0.04479563979075574,1.0,0.6979420185089111,1.0,0.6970639824867249,1.0000000000000506,0.680823028087616,-0.04479563979075574 2665,2002-05-21,0.6799449920654297,0.6979420185089111,0.6540470123291016,0.669409990310669,72900.0,0.02042206653737977,-1.1276775241099959,100.0,58.66374720914755,62.83353516968216,-0.00982920869535231,-0.027387602441261816,-0.043330539413100055,-0.08076083246464205,21.3252560428615,0.04389500617980957,0.022776724724744124,0.021464890241622903,-0.02886028732374213,0.07179006780698793,-0.003697698541059613,0.04662747902430542,0.017997026443481445,58.9998316214851,1.2057526640020484,0.02516258878268251,5,-0.005047976970672607,-0.02436196804046631,-0.05399148166179657,-0.06189298629760742,0.009218037128448486,1,-0.028405225856763305,1.0,0.6663370132446289,1.0,0.6979420185089111,1.0,0.6970639824867249,-0.028405225856763305 2666,2002-05-22,0.6496570110321045,0.6496570110321045,0.6496570110321045,0.6496570110321045,2278.0,-0.04454475198254071,1.0,0.0,43.78936204577582,61.091499257880336,0.019633252132687407,0.005061352310542833,-0.01216524823162446,-0.04910686993808322,22.874197067010154,0.030287981033325195,0.022838225125088374,-0.01003024280071263,-0.058135168538401505,0.038074682936976245,-0.03408270566955707,0.014022220068131808,0.04828500747680664,0.0,-51.986156852157976,0.024052462868844427,5,0.02414250373840332,0.005926012992858887,-0.023045241832733154,-0.03160500526428223,0.010973989963531494,2,0.05743187078670853,-1.1276775241099959,0.6799449920654297,1.0,0.6663370132446289,1.0,0.6979420185089111,0.05743187078670853 2667,2002-05-23,0.6759949922561646,0.6799449920654297,0.6623870134353638,0.6623870134353638,20503.0,0.04054136379166784,-1.5805417338285794,100.0,47.95323974753808,59.957377010528454,-0.0035706767046350674,-0.018417982015490386,-0.03836308655310039,-0.0741431482324506,25.230454239009475,0.030287981033325195,0.022253854489401315,0.013893437385559038,-0.032261115865599654,0.06004799063671773,-0.009183839240020308,0.036970714011138384,0.021947026252746582,54.54691342175171,8.277515547112102,0.023077276625579318,5,-0.0021954774856567383,-0.020411968231201172,-0.04455447196960449,-0.057942986488342285,-0.03511697053909302,3,0.04545452140730788,1.0,0.6496570110321045,-1.1276775241099959,0.6799449920654297,1.0,0.6663370132446289,0.04545452140730788 2668,2002-05-24,0.6944310069084167,0.6944310069084167,0.6799449920654297,0.6799449920654297,29616.0,0.027272413055488887,1.0,1.0645236176326303,60.50425346006376,60.12047935918449,-0.017133458411740743,-0.03297879585406971,-0.05716355007111629,-0.09131824483374751,27.820437941709443,0.018436014652252197,0.020833666041305543,0.028795850276946977,-0.015793424309565762,0.07338512486345972,0.006501212983690552,0.0510904875702034,0.0015796113014221458,92.72856776053959,43.729258369538776,0.022294637293256373,5,-0.020631492137908936,-0.03884798288345337,-0.060246989130973816,-0.07637900114059448,-0.05574798583984375,4,-0.004425258434766377,-1.5805417338285794,0.6759949922561646,1.0,0.6496570110321045,-1.1276775241099959,0.6799449920654297,-0.004425258434766377 2669,2002-05-28,0.6189299821853638,0.6909189820289612,0.6158570051193237,0.6909189820289612,307547.0,-0.1087235794080984,1.0853735174183934,-4.969551710658958,42.85719212205949,57.47496123286191,0.05945923894577532,0.04482018295483614,0.01762591173157313,-0.015487177565585597,29.60949838335783,0.07857400178909302,0.019974787241681335,-0.046705174446106,-0.09129444903261874,-0.002115899859593262,-0.06899981173936243,-0.024410537152849576,0.07550102472305298,3.7436517814223205,-43.01217117166987,0.022294637293256373,5,0.03796952962875366,0.03665304183959961,0.015363529324531555,-0.0008779764175415039,0.06145399808883667,1,0.1141842167150331,1.0,0.6944310069084167,-1.5805417338285794,0.6759949922561646,1.0,0.6496570110321045,0.1141842167150331 2670,2002-05-29,0.6575580239295961,0.6575580239295961,0.6167349815368652,0.6176130175590515,20503.0,0.0624110042429058,1.043962242190735,-0.5548765291548524,48.27586206896554,55.65573384267564,0.01843436368453577,0.009004690283131667,-0.020982334166931182,-0.05327685412153116,31.49524187434473,0.040823042392730824,0.02046936412170164,-0.00956958532333363,-0.05067602596674903,0.03153685532008177,-0.03012280564504133,0.01098363499837407,0.03687298297882069,53.072285820703755,6.4489598189584285,0.020553220321707692,5,-0.0006585121154786266,-0.0019749999046326794,-0.02315451204776775,-0.03950601816177379,0.0452129840850829,2,0.06875892687749152,1.0853735174183934,0.6189299821853638,1.0,0.6944310069084167,-1.5805417338285794,0.6759949922561646,0.06875892687749152 2671,2002-05-30,0.6132240295410156,0.6277089715003967,0.6035670042037964,0.6277089715003967,104794.0,-0.06742217838608144,2.333388199179481,-0.36262209661486755,43.97908104097147,52.88297315600091,0.05830212937735235,0.05370681775931141,0.02379069733371031,-0.008353783310263818,31.98177902311069,0.05399101972579967,0.019815927785844067,-0.05238918066024778,-0.09901940298398892,-0.005758958336506637,-0.07570429182211835,-0.02907406949837721,0.07769495248794556,10.627999042274402,-39.18647985327171,0.02331511116187057,5,0.037530481815338135,0.037530481815338135,0.015582740306854248,0.004827976226806641,0.08954697847366333,3,0.12383565547765829,1.043962242190735,0.6575580239295961,1.0853735174183934,0.6189299821853638,1.0,0.6944310069084167,0.12383565547765829 2672,2002-05-31,0.6101509928703308,0.6189299821853638,0.6079559922218323,0.608394980430603,91125.0,-0.005011278949692999,-7.332601660971691,-0.12123020200232905,43.8070442949199,49.88006757672049,0.05336158144808267,0.05441871355018124,0.026894029477440684,-0.004927834139227261,31.61210899691801,0.010973989963531494,0.014285942870104318,-0.05219196677207949,-0.104690791598547,0.00030685805438801506,-0.07844137918531324,-0.025942554358845737,0.0737798309326172,7.245981324350829,-46.43272050777334,0.02624941241323377,5,0.04060351848602295,0.04060351848602295,0.018436267971992493,0.007901012897491455,0.09218102693557739,4,0.08273363268300571,2.333388199179481,0.6132240295410156,1.043962242190735,0.6575580239295961,1.0853735174183934,0.6189299821853638,0.08273363268300571 2673,2002-06-03,0.6211249828338623,0.6211249828338623,0.6057609915733337,0.6127849817276001,36450.0,0.017985695494662002,2.68440988550764,4.749397508570652,45.58081665319089,48.378955404736935,0.03391132081894466,0.04047226343937682,0.016177513983861802,-0.01578291170571333,31.208991647293605,0.015363991260528564,0.009324852946105855,-0.03801357448101039,-0.09242355619954357,0.01639640723752278,-0.06521856534027703,-0.01080858362174375,0.05637673540115362,20.100264547195778,-38.700853768620235,0.027204990859266594,6,0.029629528522491455,0.029629528522491455,0.0074622780084609985,-0.003072977066040039,0.026776015758514404,0,0.03180203570799334,-7.332601660971691,0.6101509928703308,2.333388199179481,0.6132240295410156,1.043962242190735,0.6575580239295961,0.03180203570799334 2674,2002-06-04,0.6141020059585571,0.6189299821853638,0.6057609915733337,0.6101509928703308,82013.0,-0.011306865879493477,-1.0688043971890202,0.4737425136861966,38.93444485563846,46.18681069879148,0.03659377707781186,0.04703745940523951,0.02338166629004823,-0.008673644089124966,30.67305698971262,0.015363991260528564,0.0011850775229814703,-0.04321490228176117,-0.10116228397099714,0.014732479407474797,-0.07218859312637915,-0.014241211437143186,0.05748493515396125,19.51250746561947,-32.669534201146284,0.028973690844617997,6,0.03489699959754944,0.03665250539779663,0.014485254883766174,0.003949999809265137,0.0136069655418396,1,0.04002757664282042,2.68440988550764,0.6211249828338623,-7.332601660971691,0.6101509928703308,2.333388199179481,0.6132240295410156,0.04002757664282042 2675,2002-06-05,0.6097120046615601,0.6101509928703308,0.5991770029067993,0.6101509928703308,88847.0,-0.00714865161553202,48.99674134419552,-0.11110775868571515,38.93444485563845,45.6473754554429,0.033495996127458794,0.050161843745419876,0.02712727750580135,-0.003878566383941129,30.017092795148454,0.014925003051757812,-0.008214598236597759,-0.04516870379447935,-0.10689184379007655,0.01655443620111785,-0.076030273792278,-0.014307133796680693,0.056433341498260514,36.923501160466024,-10.425213569967418,0.0308615699977986,6,0.037092000246047974,0.038847506046295166,0.016131743788719177,0.008340001106262207,0.018436014652252197,2,0.11591042176030153,-1.0688043971890202,0.6141020059585571,2.68440988550764,0.6211249828338623,-7.332601660971691,0.6101509928703308,0.11591042176030153 2676,2002-06-06,0.6378049850463867,0.6378049850463867,0.6101509928703308,0.6101509928703308,61509.0,0.046075819682147356,1.0,-62.99484046164291,41.106767169101325,44.88665628006103,0.003961609828486812,0.020747131500838734,-0.0009431573787043179,-0.03139899863443385,29.331700887805678,0.02809298038482666,-0.012627412674051097,-0.015561321377754234,-0.0774056765811506,0.04628303382564214,-0.046483498979452476,0.015360856223944008,0.02164352678813175,100.0,56.86122935832913,0.030922177601698186,6,0.008999019861221313,0.010754525661468506,-0.011961236596107483,-0.019752979278564453,-0.01887500286102295,3,0.10185875697344593,48.99674134419552,0.6097120046615601,-1.0688043971890202,0.6141020059585571,2.68440988550764,0.6211249828338623,0.10185875697344593 2677,2002-06-07,0.6316599845886229,0.647462010383606,0.6316599845886229,0.647462010383606,22781.0,-0.009634607132016804,1.000000000000014,-0.5714193341193298,40.20759723382154,42.631472254923004,0.0035272540600005398,0.026523400434022792,0.005705330560581756,-0.024802478092952995,28.680939664235794,0.01580202579498302,-0.018492200904391742,-0.02060891985893265,-0.08320950913345271,0.04199166941558741,-0.05190921449619268,0.010691374778327378,0.021761376353123585,67.27343202219983,30.033129151284626,0.031300294637260036,6,0.013388007879257313,0.01689952611923229,-0.0009877234697340809,-0.01360797882080067,-0.0061460137367247425,4,0.11257800899382286,1.0,0.6378049850463867,48.99674134419552,0.6097120046615601,-1.0688043971890202,0.6141020059585571,0.11257800899382286 2678,2002-06-10,0.6536080241203308,0.6584360003471375,0.6281480193138123,0.6316599845886229,27338.0,0.034746604292184013,-1.090847184247504,-1.3889383435050555,48.06420308060356,43.21002902809457,-0.02773738100960421,0.004968394403447429,-0.015431346329771611,-0.04607567904623977,28.221888333888813,0.030287981033325195,-0.017964185467734928,0.0012513190507889016,-0.061351734021121374,0.06385437212269918,-0.03005020748516618,0.032552845586743984,-0.054431021213531494,91.85275412114854,50.26571217963054,0.03130152653595512,6,-0.024801522493362427,-0.005048513412475586,-0.009766772389411926,-0.035556018352508545,-0.023704051971435547,0,0.0745462018327474,1.000000000000014,0.6316599845886229,1.0,0.6378049850463867,48.99674134419552,0.6097120046615601,0.0745462018327474 2679,2002-06-11,0.6241980195045471,0.6277089715003967,0.6241980195045471,0.6277089715003967,18225.0,-0.04499639467456906,1.0,-0.15996654237739139,41.91090605248715,42.50281169293031,0.0027920992819219226,0.033940555205234424,0.01416783421213319,-0.015636340948424032,27.677084130742024,0.02941000461578369,-0.0213719984597871,-0.026775985956192017,-0.09063495128202581,0.03708297936964178,-0.05870546861910886,0.005153496706724825,-0.023835836648941067,42.22315205878891,2.721446684565194,0.03192948266291688,6,0.004608482122421265,0.024361491203308105,0.01986275613307953,-0.0059265196323394775,0.016680002212524414,1,0.03797349294162089,-1.090847184247504,0.6536080241203308,1.000000000000014,0.6316599845886229,1.0,0.6378049850463867,0.03797349294162089 2680,2002-06-12,0.6299039721488953,0.6299039721488953,0.6255139708518982,0.6255139708518982,9113.0,0.009141254002819732,1.0,-1.2503734890669564,46.91357840725853,42.82886695585109,-0.008101016034184005,0.025168956071340842,0.009202379964726726,-0.020956205768649427,26.09424148974148,0.0057059526443481445,-0.029920610357385802,-0.018304580450058006,-0.08069389524572523,0.04408473434560922,-0.049499237847891675,0.012890076947775664,-0.028380312943458552,40.90913579759236,-3.441000615209994,0.031194657397833628,6,-0.0010974705219268799,0.01865553855895996,0.01591227948665619,-0.005706489086151123,-0.010973989963531494,2,-0.003484659163221937,1.0,0.6241980195045471,-1.090847184247504,0.6536080241203308,1.000000000000014,0.6316599845886229,-0.003484659163221937 2681,2002-06-13,0.6299039721488953,0.6303430199623108,0.6299039721488953,0.6303430199623108,22781.0,0.0,1.0,-0.10001086189105524,42.15234385703545,42.6450113516417,-0.006130871094239931,0.022302074043778042,0.01004306015944989,-0.020566198304681205,24.430669162576233,0.00043904781341552734,-0.02797656170255558,-0.01575862765312197,-0.07668263984840751,0.04516538454216357,-0.046220633750764684,0.014703378444520743,-0.02724206612062452,16.665564101403508,-25.304408759370578,0.030462006097642755,6,-0.0010974705219268799,0.01865553855895996,0.01591227948665619,-0.005706489086151123,-0.02194797992706299,3,-0.002787651630601129,1.0,0.6299039721488953,1.0,0.6241980195045471,-1.090847184247504,0.6536080241203308,-0.002787651630601129 2682,2002-06-14,0.6277089715003967,0.6320989727973938,0.6277089715003967,0.6277089715003967,234647.0,-0.003484659163221937,0.0,-0.0,37.97454674522856,41.799870250757,-0.001322417836118639,0.020063423181958195,0.013325280138227535,-0.01788485087570013,22.329246645293455,0.00439000129699707,-0.03087037738823961,-0.014485877752304033,-0.07081286902779893,0.041841113523190865,-0.04264937339005148,0.013677617885443416,-0.02393158358574865,10.254553304388093,-24.24989663234898,0.028163495637747466,6,0.0010975301265716553,0.020850539207458496,0.01953376829624176,-0.003511488437652588,-0.0035109519958496094,4,-0.013985763647839433,1.0,0.6299039721488953,1.0,0.6299039721488953,1.0,0.6241980195045471,-0.013985763647839433 2683,2002-06-17,0.6369270086288452,0.6584360003471375,0.6369270086288452,0.6540470123291016,20503.0,0.014685208507399183,-1.5127321342775375,-100.0,54.261929846551325,43.5029241386362,-0.009010793370580528,0.006366325232460168,0.0043475713014407,-0.026424835260877355,21.506752273048495,0.030727028846740723,-0.0284398567666605,-0.0022170901298522727,-0.052068086925958434,0.04763390666625389,-0.027142588527905298,0.022708408268200753,-0.03205644846554734,37.17797840596917,-1.1672117175152295,0.024925498398053057,6,-0.008120507001876831,0.01163250207901001,0.010315731167793274,-0.012729525566101074,-0.04433399438858032,0,-0.017918910051430537,0.0,0.6277089715003967,1.0,0.6299039721488953,1.0,0.6299039721488953,-0.017918910051430537 2684,2002-06-18,0.6364880204200745,0.6369270086288452,0.6127849817276001,0.6364880204200745,120741.0,-0.0006892284403448024,53.99470468431772,-0.0,43.908572759863034,44.05560501688338,-0.005657336890895981,0.004695167916696663,0.004743723482894091,-0.025198334800542788,21.076729015391738,0.024142026901245117,-0.025479557204645342,-0.0011636286973952803,-0.049346134744617354,0.04701887734982679,-0.025254881721006317,0.022927624326215756,-0.0305461514530998,51.92225586469199,14.802136128842719,0.02409125302361101,6,-0.002194523811340332,0.012071490287780762,0.012400716543197632,-0.00899854302406311,0.013607978820800781,1,-0.010344339657537893,-1.5127321342775375,0.6369270086288452,0.0,0.6277089715003967,1.0,0.6299039721488953,-0.010344339657537893 2685,2002-06-19,0.660631000995636,0.6716049909591675,0.6408780217170715,0.6408780217170715,296156.0,0.037931555349034696,-2.1111225105612554,100.0,65.51712028505906,46.76786647421202,-0.02438189458267137,-0.022102146929170896,-0.01936053480234534,-0.04840541789037123,20.02286960569992,0.03511697053909302,-0.023201675499961216,0.023945051431655928,-0.02135640251312998,0.06924650537644184,0.0012943244592629188,0.04659577840404894,-0.05363924940105802,81.34310057598223,39.183529476528435,0.02265072697239297,6,-0.018436014652252197,-0.012071490287780762,-0.008998766541481018,-0.033141523599624634,0.003951013088226318,2,-0.02990017006285617,53.99470468431772,0.6364880204200745,-1.5127321342775375,0.6369270086288452,0.0,0.6277089715003967,-0.02990017006285617 2686,2002-06-20,0.6869680285453796,0.6869680285453796,0.6562409996986389,0.6584360003471375,45563.0,0.03986647237270291,1.1538622234106557,1.4444417622208812,71.82042042001363,50.280402383788925,-0.048066460581909,-0.04795951481426042,-0.044870882804543544,-0.07381912228943044,19.279365072215292,0.030727028846740723,-0.01690091865979637,0.04841652810573582,-0.001926477774175983,0.09875953398564763,0.023245025165779976,0.07358803104569167,-0.07739174737621812,100.0,51.2172003619488,0.025171502939955886,6,-0.03709152340888977,-0.038408517837524414,-0.029739290475845337,-0.059478551149368286,0.015363991260528564,3,-0.09904106673506041,-2.1111225105612554,0.660631000995636,53.99470468431772,0.6364880204200745,-1.5127321342775375,0.6369270086288452,-0.09904106673506041 2687,2002-06-21,0.7067220211029053,0.7067220211029053,0.682578980922699,0.695747971534729,97959.0,0.028755330287136838,3.4000238982369617,0.38462213383247545,73.15924870163838,53.06874078612612,-0.06264048800975242,-0.06882202620090982,-0.0629855429579147,-0.09217510182287492,17.897268956746824,0.0241430401802063,-0.0092066524929596,0.06663416922092436,0.009997777836721622,0.12327056060512709,0.03831597352882299,0.09495236491302572,-0.09250223509117061,100.0,45.62319790175338,0.028318195692101363,6,-0.04696851968765259,-0.05377250909805298,-0.046420276165008545,-0.07923254370689392,0.006583988666534424,4,-0.13975230137436423,1.1538622234106557,0.6869680285453796,-2.1111225105612554,0.660631000995636,53.99470468431772,0.6364880204200745,-0.13975230137436423 2688,2002-06-24,0.6913579702377319,0.7089160084724426,0.6913579702377319,0.7089160084724426,54675.0,-0.021739878490267373,1.0,-1.599959807510564,69.99977780424922,56.18972653632191,-0.04621888510054473,-0.05660201878350568,-0.04639578878268413,-0.07538304253014139,16.15155931633897,0.017558038234710693,-0.004209893874834503,0.051423770189285234,-0.004605279227551939,0.10745281960612241,0.023409245480866647,0.07943829489770382,-0.06973800541870367,81.73530562477562,22.000429804129006,0.028014524708418597,6,-0.03050747513771057,-0.03731146454811096,-0.0268862247467041,-0.05969849228858948,-0.03292196989059448,0,-0.09714207924744256,3.4000238982369617,0.7067220211029053,1.1538622234106557,0.6869680285453796,-2.1111225105612554,0.660631000995636,-0.09714207924744256 2689,2002-06-25,0.6896020174026489,0.7238410115242004,0.6896020174026489,0.7238410115242004,15947.0,-0.002539860550792805,1.0,1.9500466774166172,70.96762587001913,58.86239847662864,-0.03823001040997798,-0.051943178915475396,-0.043380961481379154,-0.07295176591856056,17.174050337549318,0.034238994121551514,0.002045298901257042,0.04613421559333797,-0.013137587204382184,0.10540601839105812,0.016498314194477892,0.07577011699219804,-0.05925244821827924,58.72979722506408,-3.729848885759118,0.029635901398860087,6,-0.021289020776748657,-0.028093010187149048,-0.024361997842788696,-0.055308520793914795,0.02326500415802013,1,-0.14067389699317223,1.0,0.6913579702377319,3.4000238982369617,0.7067220211029053,1.1538622234106557,0.6869680285453796,-0.14067389699317223 2690,2002-06-26,0.702771008014679,0.7058439850807191,0.6896020174026489,0.6896020174026489,50119.0,0.019096508246351007,-1.4666989531047199,-0.38461966976246226,68.4999818386176,61.78991380791555,-0.04467374556621562,-0.06487755774812598,-0.05515455374299383,-0.08539704759756206,18.251798044084833,0.01624196767807018,0.003978298391219215,0.057042557001113936,-0.007689394912474223,0.1217745089147021,0.0246765810443198,0.08940853295790807,-0.06120246574952959,68.83136120761105,10.660948549341498,0.032365975956794094,6,-0.034458011388778687,-0.04126200079917908,-0.037530988454818726,-0.06847751140594482,-0.00043898820877075195,2,-0.07495330366944142,1.0,0.6896020174026489,1.0,0.6913579702377319,3.4000238982369617,0.7067220211029053,-0.07495330366944142 2691,2002-06-27,0.6891630291938782,0.7146229743957521,0.6891630291938782,0.7001370191574097,159469.0,-0.019363318443148647,-3.6400525764069007,-0.8333205092808422,65.70718058077793,64.87131756742103,-0.024334958219101588,-0.04773617721904411,-0.04013900786797975,-0.07113714234069679,19.91124657287478,0.02545994520187389,0.010819718639895393,0.03963762819767003,-0.02596927159367879,0.10524452798901884,0.006834178301995619,0.07244107809334444,-0.03772179061764269,15.956675362796165,-39.36602669209185,0.0328034498956744,6,-0.020850032567977905,-0.027654021978378296,-0.023923009634017944,-0.05486953258514404,0.01316899061203003,3,-0.03566792481420333,-1.4666989531047199,0.702771008014679,1.0,0.6896020174026489,1.0,0.6913579702377319,-0.03566792481420333 2692,2002-06-28,0.660631000995636,0.6856520175933838,0.660631000995636,0.6856520175933838,56953.0,-0.04140098494780897,1.0,2.280029112555876,51.851748242956106,64.60351961146601,0.010457935137705099,-0.01605136894763204,-0.010501936292519276,-0.042112481572513794,21.19673816979462,0.028532028198242188,0.014784950361880878,0.008581599593162514,-0.05448200898232336,0.07164520816864839,-0.022950204694580423,0.04011340388090545,-0.0005017896656447363,0.0,-48.60745311794899,0.03153180428774295,6,0.007681995630264282,0.0008780062198638916,0.004060268402099609,-0.025020986795425415,0.030726969242095947,4,0.06312301231311368,-3.6400525764069007,0.6891630291938782,-1.4666989531047199,0.702771008014679,1.0,0.6896020174026489,0.06312301231311368 2693,2002-07-01,0.6408780217170715,0.660631000995636,0.638683021068573,0.660631000995636,68344.0,-0.02990017006285617,1.2222450211225107,0.7894555043915547,54.63400433587175,65.79523423102253,0.03445345321415805,0.005541447800559318,0.009937084511712824,-0.021535159446714247,22.24590203959267,0.02194797992706299,0.020285868920434935,-0.012159031629562334,-0.07378576862300945,0.049467705363884784,-0.04297240012628589,0.018654336867161225,0.0829629898071289,2.577562759236628,-44.902654284761184,0.03081336849672355,7,0.040383994579315186,0.020630985498428345,0.023813247680664062,0.0043894946575164795,0.020191967487335205,0,0.11301368684529955,1.0,0.660631000995636,-3.6400525764069007,0.6891630291938782,-1.4666989531047199,0.702771008014679,0.11301368684529955 2694,2002-07-02,0.638683021068573,0.6496570110321045,0.638683021068573,0.6496570110321045,27338.0,-0.003424989739260531,1.0,0.5555612552806276,52.48750404484559,64.34749909322103,0.04133988946554401,0.010195127865698761,0.012736003018957609,-0.018520210881272203,23.351764028597028,0.010973989963531494,0.027623816071929763,-0.015583083033561707,-0.07487664156631957,0.043710475499196155,-0.04522986229994064,0.014063696232817224,0.08345483064651493,0.0,-46.315719924473015,0.029646779266378927,7,0.04257899522781372,0.02282598614692688,0.026008248329162598,0.006584495306015015,0.025898993015289307,1,0.030927672455604016,1.2222450211225107,0.6408780217170715,1.0,0.660631000995636,-3.6400525764069007,0.6891630291938782,0.030927672455604016 2695,2002-07-03,0.6803839802742004,0.6847739815711975,0.6364880204200745,0.673799991607666,15947.0,0.06529210552029086,5.285601225922837,-0.5999630661604558,61.56928176288405,63.20848368687331,0.003057033553525046,-0.02734161397443191,-0.027793255802860628,-0.05915040885332279,25.08802729712289,0.04828596115112305,0.030472039623770764,0.02258427739143376,-0.03388564598365995,0.07905420076652747,-0.005650684296113151,0.05081923907898067,0.04008477482795714,56.17967071151052,5.860867010118881,0.028234961687546866,7,-0.00021946430206298828,-0.01887497305870056,-0.024142712354660034,-0.03511646389961243,-0.02194797992706299,2,0.04774221943523371,1.0,0.638683021068573,1.2222450211225107,0.6408780217170715,1.0,0.660631000995636,0.04774221943523371 2696,2002-07-05,0.702771008014679,0.7133060097694397,0.6803839802742004,0.6803839802742004,66066.0,0.03290351976167383,-1.9411702059681781,3.4002227030354604,65.74578326810789,62.38476530536992,-0.01883310398229654,-0.047022887129339885,-0.048724286017555185,-0.08025554473037877,26.208280399060623,0.03292202949523926,0.03679466591531144,0.0417230039834976,-0.017319618453879748,0.10076562642087494,0.01220169276480898,0.07124431520218621,0.014338517700195341,86.28576217108734,29.622690284648172,0.029521311218688666,7,-0.022606492042541504,-0.04126200079917908,-0.04652974009513855,-0.05750349164009094,-0.022387027740478516,4,-0.000624653270787201,5.285601225922837,0.6803839802742004,1.0,0.638683021068573,1.2222450211225107,0.6408780217170715,-0.000624653270787201 2697,2002-07-08,0.702771008014679,0.702771008014679,0.702771008014679,0.702771008014679,0.0,0.0,1.0,0.0,64.36776346884749,61.75898593476973,-0.021738533093663137,-0.043660783200844655,-0.0473090312345924,-0.07889054304397614,27.102555618178094,0.0,0.0374843321932663,0.0381674528121948,-0.02197792019505107,0.09831282581944067,0.008094766308571866,0.06824013931581774,0.011113657488403317,86.28576217108734,26.036089814578915,0.030072686503622912,7,-0.022606492042541504,-0.04126200079917908,-0.052016496658325195,-0.05750349164009094,-0.022387027740478516,0,-0.000624653270787201,-1.9411702059681781,0.702771008014679,5.285601225922837,0.6803839802742004,1.0,0.638683021068573,-0.000624653270787201 2698,2002-07-09,0.7023320198059082,0.7023320198059082,0.6953089833259583,0.6975029706954956,25059.0,-0.000624653270787201,1.9086622725814018,100.0,64.36776346884749,61.0256678901951,-0.021880097468551796,-0.04151273366398711,-0.045303370054205816,-0.07706122929707027,27.623021038161,0.007462024688720703,0.03443671683207705,0.03529226481914516,-0.026890482741036892,0.09747501237932721,0.004200891039054189,0.06638363859923613,0.010973989963531494,85.7142967988628,23.40285819807042,0.031091373780091015,7,-0.026776522397994995,-0.040823012590408325,-0.05157750844955444,-0.05706450343132019,-0.04389601945877075,1,-0.01562515912517981,1.0,0.702771008014679,-1.9411702059681781,0.702771008014679,5.285601225922837,0.6803839802742004,-0.01562515912517981 2699,2002-07-10,0.6479009985923767,0.7023320198059082,0.647462010383606,0.7023320198059082,59231.0,-0.07750041245246608,1.0161300743209873,-11.271581623836678,47.5465060336188,58.697503911861894,0.029070652367458316,0.015584109859714701,0.010249808894361667,-0.021542281418928444,27.74682151418023,0.054870009422302246,0.02774891541756619,-0.020323905348777815,-0.07991829414052987,0.039270483442974236,-0.05012109974465384,0.00947328904709821,0.0623322916030884,14.85716857336172,-43.18605210907376,0.029797194395876025,7,0.0276544988155365,0.013608008623123169,0.0028535127639770508,-0.0026334822177886963,0.03248298168182373,2,0.02032562172406105,1.9086622725814018,0.7023320198059082,1.0,0.702771008014679,-1.9411702059681781,0.702771008014679,0.02032562172406105 2700,2002-07-11,0.6277089715003967,0.6509739756584167,0.6277089715003967,0.6479009985923767,66066.0,-0.031165297068300513,-1.3043752914991469,0.37096542820255346,38.30171673314742,55.65245237323628,0.041901822048960646,0.037527305943886424,0.031069480699141172,-0.0003686984684556638,27.605901990868574,0.02326500415802002,0.021759790805043866,-0.040406182408332825,-0.1003050254692478,0.01949266065258215,-0.07035560393879037,-0.010456760877875282,0.07957450790405274,0.0,-50.5575017411158,0.029949421530457508,7,0.042798519134521484,0.03380003571510315,0.022167786955833435,0.017558544874191284,0.05267500877380371,3,0.05874225836748659,1.0161300743209873,0.6479009985923767,1.9086622725814018,0.7023320198059082,1.0,0.702771008014679,0.05874225836748659 2701,2002-07-12,0.6281480193138123,0.6281480193138123,0.6277089715003967,0.6277089715003967,18225.0,0.0006994448595598612,1.0,-0.02174362244144926,33.20824732077736,53.580952270771974,0.035646185953616905,0.038946783320819134,0.030766662920014953,0.00044565025317766516,27.443588067359915,0.00043904781341552734,0.015288361027291586,-0.03987933695316315,-0.10001867064085668,0.020259996734530383,-0.06994900379700986,-0.009809670109316437,0.07436098961639404,0.5849132714804356,-41.91248109566141,0.030069666843846748,7,0.04235947132110596,0.03884798288345337,0.019533738493919373,0.017119497060775757,0.07418400049209595,4,0.04821790422329397,-1.3043752914991469,0.6277089715003967,1.0161300743209873,0.6479009985923767,1.9086622725814018,0.7023320198059082,0.04821790422329397 2702,2002-07-15,0.6189299821853638,0.6913579702377319,0.6189299821853638,0.6277089715003967,291600.0,-0.0146749441931191,-15.500302131213209,-19.995519956557153,34.104122614650365,51.29985430174738,0.04283099917577804,0.05003891969762564,0.038983592720861826,0.010567816841810407,27.904027777121364,0.07242798805236816,0.007970549109660219,-0.04865842461586001,-0.11014978280502341,0.012832933573303396,-0.07940410371044171,-0.017912745521278306,0.07909102449905392,0.0,-35.98356907968852,0.030745679094581684,7,0.047188013792037964,0.0493830144405365,0.02875177562236786,0.026337534189224243,0.08340203762054443,0,0.09929071115903998,1.0,0.6281480193138123,-1.3043752914991469,0.6277089715003967,1.0161300743209873,0.6479009985923767,0.09929071115903998 2703,2002-07-16,0.6255139708518982,0.6395609974861145,0.6189299821853638,0.6189299821853638,59231.0,0.010637695468051378,-5.267026371298467,-0.7499711447717721,36.226396531859734,49.49306457808229,0.03781508846489001,0.0448558365597842,0.03114304016496927,0.004900374207412961,27.58159669058226,0.020631015300750732,0.0017075488707464226,-0.041503784060478166,-0.1043892485808966,0.021381680459940267,-0.07294651632068738,-0.01006105180026895,0.06617975387259523,7.8942779509653,-24.170562622167747,0.0314427322602092,7,0.04060402512550354,0.042799025774002075,0.021289780735969543,0.01975354552268982,0.07242804765701294,1,0.08771987833872652,-15.500302131213209,0.6189299821853638,1.0,0.6281480193138123,-1.3043752914991469,0.6277089715003967,0.08771987833872652 2704,2002-07-17,0.6299039721488953,0.650534987449646,0.6299039721488953,0.650534987449646,45563.0,0.0070182306096508995,1.0,-3.1335131856492335,33.725525173726666,46.3993138459537,0.03581516562275966,0.04210608474070665,0.026639527531662877,0.0014617515422745697,28.444459895200737,0.025021016597747803,0.00048492987296933077,-0.03678458034992216,-0.10040758765159996,0.026838426951755645,-0.068596084000761,-0.004973076699083312,0.06145399808883667,15.151587471402472,-11.755982818135593,0.03181150365083888,7,0.03621402382850647,0.038409024477005005,0.00877903401851654,0.015363544225692749,0.06803804636001587,2,0.045295837873360556,-5.267026371298467,0.6255139708518982,-15.500302131213209,0.6189299821853638,1.0,0.6281480193138123,0.045295837873360556 2705,2002-07-18,0.6408780217170715,0.6408780217170715,0.6255139708518982,0.6290259957313538,41006.0,0.017421781816581827,1.5926454909376195,-0.574476137647307,39.08740176360761,43.43727145656477,0.020839349133398466,0.03117465613799042,0.015422433453702533,-0.00866267152893152,28.348410864466832,0.01536405086517334,0.00038454782106511765,-0.024822881817817666,-0.08944721174087888,0.03980144810524355,-0.05713504677934833,0.007489283143712999,0.04468570947647099,30.303257237849134,1.9274218486736565,0.032312164961530616,7,0.01997247338294983,0.027434974908828735,-0.002195015549659729,0.0043894946575164795,0.03511697053909302,3,0.06164349098956867,1.0,0.6299039721488953,-5.267026371298467,0.6255139708518982,-15.500302131213209,0.6189299821853638,0.06164349098956867 2706,2002-07-19,0.6189299821853638,0.6364880204200745,0.6189299821853638,0.6233199834823608,305269.0,-0.03424682823870839,-6.999103893987943,-0.3704009173020056,40.28632843771703,40.761556453105825,0.03312756489109869,0.05034533606040226,0.03655605686652186,0.014366440907957467,27.807863378513513,0.021948039531707764,0.00047668097733666315,-0.04336901903152468,-0.11039802104293917,0.023659982979889804,-0.07688352003723187,-0.009854518025817494,0.061303049087524486,0.0,-30.64473879483288,0.033514501005707235,7,0.04170101881027222,0.0493830144405365,0.019753023982048035,0.026337534189224243,0.0829629898071289,4,0.09929071115903998,1.5926454909376195,0.6408780217170715,1.0,0.6299039721488953,-5.267026371298467,0.6255139708518982,0.09929071115903998 2707,2002-07-22,0.6079559922218323,0.6176130175590515,0.5991770029067993,0.6176130175590515,88847.0,-0.01773058387765236,2.8181560073572074,2.199777331233368,42.004254823880515,38.27672215922061,0.03267363101372078,0.05643404008530928,0.047038286830415,0.02605326611647374,26.58747435892157,0.019752979278564453,-0.00563007953858663,-0.04940470755100246,-0.11720198320402397,0.018392568102019058,-0.08330334537751327,-0.015506069724491645,0.06737279512405403,17.093718519481364,-16.394891008662675,0.03389863782651077,7,0.042798519134521484,0.0535530149936676,0.03072701394557953,0.03731152415275574,0.0746229887008667,0,0.15523496567435724,-6.999103893987943,0.6189299821853638,1.5926454909376195,0.6408780217170715,1.0,0.6299039721488953,0.15523496567435724 2708,2002-07-23,0.6241980195045471,0.6325380206108093,0.5974209904670715,0.5974209904670715,533081.0,0.026715794383992852,-1.622922064624124,-2.772803021886457,46.70674473768658,38.183415348561475,0.004674289761159467,0.03678875810204896,0.030539704488712127,0.010836029702578465,25.382075748212372,0.03511703014373779,-0.015204632962132036,-0.029804682731628396,-0.09716336333152564,0.03755399786826885,-0.06348402303157707,0.0038746575683202833,0.0435155893974305,50.4142609456798,12.16537459114813,0.03367934029994864,7,0.020191460847854614,0.03643298149108887,0.014484986662864685,0.021069496870040894,0.06320899724960327,1,0.12517502116296275,2.8181560073572074,0.6079559922218323,-6.999103893987943,0.6189299821853638,1.5926454909376195,0.6408780217170715,0.12517502116296275 2709,2002-07-24,0.5925930142402649,0.6092730164527893,0.5925930142402649,0.6092730164527893,72900.0,-0.05063297908149156,1.0,-0.6229220646241241,29.079781265535118,37.158755852160105,0.030853366199477206,0.06403664824231114,0.061515612161984645,0.043082175967852354,23.751492662214346,0.03160500526428223,-0.025855273842741222,-0.05655923783779149,-0.12702380527189894,0.013905329596315963,-0.09179152155484527,-0.021326954120737707,0.06668548044952405,0.0,-34.49443453182627,0.03523228371705374,7,0.04938247799873352,0.06562399864196777,0.04608999192714691,0.05267450213432312,0.10710495710372925,2,0.17777631821007733,-1.622922064624124,0.6241980195045471,2.8181560073572074,0.6079559922218323,-6.999103893987943,0.6189299821853638,0.17777631821007733 2710,2002-07-25,0.6500959992408752,0.6584360003471375,0.6145399808883667,0.6211249828338623,482963.0,0.0970362181443063,-1.0832917261307848,-1.7368712568430984,39.24733014422064,37.82976505476491,-0.02585946083707369,0.0025139364689743537,0.0029632587940009447,-0.013466819549217246,22.407922812962113,0.06584298610687256,-0.0359966773530106,0.00357749760150905,-0.06223267493724971,0.06938767014026781,-0.02932758866787033,0.03648258387088843,-0.05750298500061035,87.33350110712598,56.93696829770981,0.03290508626937936,7,-0.008120507001876831,0.008121013641357422,-0.008669495582580566,-0.0048284828662872314,0.021508991718292236,3,0.07359839058216977,1.0,0.5925930142402649,-1.622922064624124,0.6241980195045471,2.8181560073572074,0.6079559922218323,0.07359839058216977 2711,2002-07-26,0.6645820140838623,0.6645820140838623,0.6320989727973938,0.6645820140838623,34172.0,0.02228288569673187,1.0,0.0,42.63969140937954,38.7781615875126,-0.03870394577747083,-0.014659656494957152,-0.012283906845335757,-0.026666614605973527,20.852855706401268,0.032483041286468506,-0.037330941220870884,0.019292563199996948,-0.04403560926493477,0.08262073566492867,-0.012371523032468912,0.05095664943246281,-0.07198899984359741,100.0,73.5057930309732,0.03166408623246588,7,-0.035994499921798706,-0.006365001201629639,-0.019204765558242798,-0.01602250337600708,0.04652899503707886,4,0.017173167390085453,-1.0832917261307848,0.6500959992408752,1.0,0.5925930142402649,-1.622922064624124,0.6241980195045471,0.017173167390085453 2712,2002-07-29,0.7023320198059082,0.7023320198059082,0.6650210022926331,0.6650210022926331,52397.0,0.05680262920459089,1.0,100.0,50.0,40.308561972861526,-0.07082749743593741,-0.05178013683578597,-0.050895672886109855,-0.06307305242435168,20.773795930731637,0.0377500057220459,-0.03324952446656726,0.05495751798152926,-0.013069126245423557,0.12298416220848207,0.02094419586805285,0.08897084009500567,-0.10685944557189941,100.0,77.65084449658409,0.03401332211347641,7,-0.054869502782821655,-0.04411500692367554,-0.05311401188373566,-0.05377250909805298,-0.008340001106262207,0,-0.0006251285731453393,1.0,0.6645820140838623,-1.0832917261307848,0.6500959992408752,1.0,0.5925930142402649,-0.0006251285731453393 2713,2002-07-30,0.7133060097694397,0.7133060097694397,0.7067220211029053,0.7067220211029053,27338.0,0.015625074258417193,1.0,0.176462318782699,62.91164233336158,43.55146387948762,-0.07603438390667827,-0.060132830836656326,-0.06264997813317708,-0.07262602110121286,21.627528803670863,0.010973989963531494,-0.027344846493123298,0.062310108542442344,-0.011707932439279367,0.13632814952416406,0.02530108805158149,0.0993191290333032,-0.11142186880111693,100.0,73.53463017834785,0.03700902049086084,7,-0.0603564977645874,-0.05508899688720703,-0.05695450305938721,-0.0603564977645874,-0.0193139910697937,1,-0.043076924105367564,1.0,0.7023320198059082,1.0,0.6645820140838623,-1.0832917261307848,0.6500959992408752,-0.043076924105367564 2714,2002-07-31,0.6584360003471375,0.6913579702377319,0.6584360003471375,0.6891630291938782,75178.0,-0.0769235204397587,-1.142867119030715,-4.666932220421687,55.33534666909537,45.35679109120848,-0.018653049529350207,-0.003907437923449164,-0.008195087042571325,-0.016604582429681214,21.995740831443744,0.054870009422302246,-0.022032583911274384,0.006452450156211875,-0.06740078040245345,0.0803056807148772,-0.030474165123120733,0.043379065435544484,-0.047638109874725276,44.444451149926465,14.026982406237988,0.036926615279332636,7,-0.005486488342285156,-0.00021898746490478516,-0.0009874999523162842,-0.0043894946575164795,0.03643399477005005,2,0.04399974544487084,1.0,0.7133060097694397,1.0,0.7023320198059082,1.0,0.6645820140838623,0.04399974544487084 2715,2002-08-01,0.7128670215606691,0.7133060097694397,0.6716049909591675,0.6716049909591675,13669.0,0.08266714029128841,-1.0212780710193539,-1.3428578079353846,62.38766035292243,47.81249463734241,-0.06906104812523972,-0.058794563397472244,-0.06285598515399027,-0.06983633815907087,21.634624552904867,0.054870009422302246,-0.01596909133527169,0.059259319305420055,-0.01854661831446991,0.13706525692531002,0.02035635049547513,0.09816228811536498,-0.09386848154449468,99.45942097490669,62.57216702321864,0.03890296880994497,8,-0.05991750955581676,-0.059259027242660633,-0.04795601963996898,-0.05135801434516918,-0.017997026443481556,3,-0.018473361536411215,-1.142867119030715,0.6584360003471375,1.0,0.7133060097694397,1.0,0.7023320198059082,-0.018473361536411215 2716,2002-08-02,0.7023320198059082,0.7023320198059082,0.6588749885559082,0.6588749885559082,52397.0,-0.014778354778843261,1.0,1.0531966220881661,62.14830571014316,50.050722513593826,-0.05079272159164272,-0.05090401091196617,-0.05170159595879831,-0.058494593531008165,20.53068601666941,0.05399203300476085,-0.009436619710504024,0.04874626696109774,-0.029001499991940016,0.1264940339141355,0.009872383484578862,0.08762015043761662,-0.07578888220947255,80.00002172576437,36.8585814806906,0.03887388347651887,8,-0.04938250780105591,-0.04872402548789978,-0.03742101788520813,-0.040823012590408325,-0.007462024688720703,4,-0.04375000424333808,-1.0212780710193539,0.7128670215606691,-1.142867119030715,0.6584360003471375,1.0,0.7133060097694397,-0.04375000424333808 2717,2002-08-05,0.7023320198059082,0.7023320198059082,0.6856520175933838,0.6856520175933838,38728.0,0.0,1.0,0.38382746664325845,61.40809678310813,51.68420607419622,-0.04022804403285296,-0.05369136950570241,-0.05191851985171547,-0.05820531520673744,19.367089270190817,0.016680002212524414,-0.004811697364868417,0.04876821637153628,-0.028921310248152143,0.1264577429912247,0.009923453061692067,0.08761297968138049,-0.06884785243563218,80.00002172576437,31.06163975425305,0.03884476330984419,8,-0.04938250780105591,-0.04938250780105591,-0.03742101788520813,-0.040823012590408325,-0.007901012897491455,0,0.012499770859740966,1.0,0.7023320198059082,-1.0212780710193539,0.7128670215606691,-1.142867119030715,0.6584360003471375,0.012499770859740966 2718,2002-08-06,0.6913579702377319,0.7023320198059082,0.6856520175933838,0.6856520175933838,68344.0,-0.01562515912517981,-4.846526689647968,0.34208344649161676,58.951361951821575,55.00327059489471,-0.020926106008734346,-0.045936827336963026,-0.041887724877728294,-0.04736032011615576,18.451537216834303,0.016680002212524414,0.001259383978221229,0.03834286928176878,-0.03804042418433373,0.11472616274787129,0.00015122254871746676,0.07653451601482009,-0.05148805547552282,59.999934822706905,6.507355602029683,0.03819164673305126,8,-0.027434974908828735,-0.03840845823287964,-0.02644696831703186,-0.029848963022232056,0.01975303888320923,1,0.0038099632539252415,1.0,0.7023320198059082,1.0,0.7023320198059082,-1.0212780710193539,0.7128670215606691,0.0038099632539252415 2719,2002-08-07,0.6610699892044067,0.6931139826774597,0.6584360003471375,0.6931139826774597,56953.0,-0.04380940458806071,1.16439828946316,-5.615888436226888,52.784483530971535,56.50739874897814,0.022458594738909543,-0.015401306097458267,-0.010480399212903335,-0.017112494803089406,18.922798443454983,0.034677982330322266,0.007479230322566033,0.007396438717842124,-0.06902826352937386,0.0838211409650581,-0.030815912405765866,0.045608789841450115,-0.01532518684161921,4.800416265645266,-49.49286188436193,0.038212351123608,8,0.01163250207901001,-0.008120477199554443,0.01031552255153656,0.00043901801109313965,0.03906702995300293,2,0.04980112549786253,-4.846526689647968,0.6913579702377319,1.0,0.7023320198059082,1.0,0.7023320198059082,0.04980112549786253 2720,2002-08-08,0.6645820140838623,0.7001370191574097,0.6610699892044067,0.6610699892044067,41006.0,0.0053126369927671835,-21.24758154848783,-0.10960009970071186,56.63269123520466,58.06217650740315,0.023710966430315006,-0.016874416514669255,-0.014054478725379571,-0.02049747600022167,20.062758773472837,0.03906702995300293,0.011975162302707787,0.009064811468124434,-0.06649672976903465,0.08462635270528351,-0.028715959150455106,0.046845582086703974,-0.013432315128542593,14.001300829788189,-45.211592811406646,0.03778077061857951,8,0.02128899097442627,-0.01163250207901001,0.006803497672080994,-0.0030730068683624268,0.06189298629760742,3,0.0455744819923809,1.16439828946316,0.6610699892044067,-4.846526689647968,0.6913579702377319,1.0,0.7023320198059082,0.0455744819923809 2721,2002-08-09,0.6584360003471375,0.6584360003471375,0.6584360003471375,0.6584360003471375,15947.0,-0.009247938714076143,1.0,0.0,57.43849226564175,58.888675648030016,0.03228902096774755,-0.008793823284817703,-0.006613980457269575,-0.013796266871883844,21.236962148832674,0.0061460137367248535,0.023975532900242014,0.0014043986797332986,-0.07305353722047725,0.07586233457994385,-0.03582456927037203,0.03863336662983863,-0.002313796526688172,0.0,-61.874576861164655,0.037228967950105274,8,0.027435004711151123,-0.005486488342285156,0.012400761246681213,0.0030730068683624268,0.06584399938583374,4,0.05533414751143839,-21.24758154848783,0.6645820140838623,1.16439828946316,0.6610699892044067,-4.846526689647968,0.6913579702377319,0.05533414751143839 2722,2002-08-12,0.6803839802742004,0.682578980922699,0.6716049909591675,0.6716049909591675,22781.0,0.03333350533004231,-1.5000577104564559,100.0,58.14237169841634,58.358756688591654,0.007711220804102248,-0.02730152690604748,-0.026886680628060655,-0.03524503158307657,21.170542436165128,0.024142980575561523,0.030783599840195963,0.020279678702354476,-0.05261345940998252,0.09317281681469147,-0.016166890353814023,0.056726247758522974,-0.02194797992706299,49.99993210700479,-12.773884650956354,0.03644656905616851,8,0.005487024784088135,-0.027434468269348145,-0.009547218680381775,-0.01887497305870056,0.04389601945877075,0,0.021290940502668887,1.0,0.6584360003471375,-21.24758154848783,0.6645820140838623,1.16439828946316,0.6610699892044067,0.021290940502668887 2723,2002-08-13,0.6803839802742004,0.6803839802742004,0.6584360003471375,0.659313976764679,29616.0,0.0,1.0833389911059814,2.4000488841513508,64.0054535088183,59.32210189300532,0.0028498068886918526,-0.024221903387906862,-0.025530638854908805,-0.03469169678136241,20.959315855258883,0.02194797992706299,0.03603672050242657,0.01753617823123932,-0.05399288691839843,0.08906524338087707,-0.0182283543435795,0.05330071080605814,0.03292202949523926,52.63175949470218,-17.33555253545272,0.03576453257481887,8,0.005487024784088135,-0.027434468269348145,-0.009547218680381775,-0.01887497305870056,0.04389601945877075,1,0.020645733940642286,-1.5000577104564559,0.6803839802742004,1.0,0.6584360003471375,-21.24758154848783,0.6645820140838623,0.020645733940642286 2724,2002-08-14,0.6584360003471375,0.6632649898529053,0.6584360003471375,0.6628260016441345,75178.0,-0.032258225595226064,-1.1999945690544724,-0.20835313553760157,51.50074478436433,58.11244460760998,0.027711999629201456,-2.8223764542367746e-05,-0.0022272897808266467,-0.012312390920953487,20.51049609312766,0.02194797992706299,0.03565322206416999,-0.005838403105735801,-0.07572010502528304,0.06404329881381143,-0.04077925406550942,0.029102447854037816,0.05377260923385618,0.0,-64.9710720833213,0.03494085095977363,8,0.021948009729385376,-0.005486488342285156,0.010096251964569092,0.0030730068683624268,0.08735299110412598,2,0.08000019553310067,1.0833389911059814,0.6803839802742004,-1.5000577104564559,0.6803839802742004,1.0,0.6584360003471375,0.08000019553310067 2725,2002-08-15,0.6803839802742004,0.6803839802742004,0.6803839802742004,0.6803839802742004,2278.0,0.03333350533004231,1.0,-0.0,52.769126350574886,57.07031356765795,0.0007506791249616285,-0.01988423924719962,-0.022395393825388465,-0.03408251891003522,20.32498357813991,0.02194797992706299,0.030629104289607967,0.014134278893470742,-0.05519406269324123,0.08346262048018271,-0.0205298918998853,0.048798449686826784,0.03074917712211611,90.90832781963798,29.11370136309253,0.034664170793356,8,2.9802322387695312e-08,-0.027434468269348145,-0.011851727962493896,-0.01887497305870056,0.02370399236679077,3,0.029032192785092503,-1.1999945690544724,0.6584360003471375,1.0833389911059814,0.6803839802742004,-1.5000577104564559,0.6803839802742004,0.029032192785092503 2726,2002-08-16,0.6803839802742004,0.6803839802742004,0.6803839802742004,0.6803839802742004,0.0,0.0,1.0,0.0,45.56737849043349,55.31023375736077,-0.003006191512853973,-0.015857206693195014,-0.021484480042964993,-0.03372763805422685,20.353248992128254,0.0,0.03175978713778127,0.01106157898902893,-0.05479677350859813,0.07691993148665599,-0.0218675972597846,0.04399075523784246,0.029695233981132496,90.90832781963798,32.54413240392343,0.03292917624881356,8,2.9802322387695312e-08,-0.027434468269348145,-0.014375731348991394,-0.01887497305870056,0.04345703125,4,0.0677426592094279,1.0,0.6803839802742004,-1.1999945690544724,0.6584360003471375,1.0833389911059814,0.6803839802742004,0.0677426592094279 2727,2002-08-19,0.7023320198059082,0.7023320198059082,0.6672149896621704,0.6720439791679382,66066.0,0.032258313199647226,1.3188710397934464,100.0,47.87776611521683,54.07983421996024,-0.027886829038088035,-0.03201366600316058,-0.042049684546490385,-0.054916224712675765,21.20361587113087,0.03511703014373779,0.025907505024037936,0.02829081714153292,-0.032373469316613224,0.08895510359967906,-0.0020413260875401518,0.05862296037060599,0.006714330171260774,100.0,44.96496185923243,0.030332143229073058,8,-0.021948009729385376,-0.04938250780105591,-0.033580273389816284,-0.040823012590408325,0.03204399347305298,0,0.03125014851683461,1.0,0.6803839802742004,1.0,0.6803839802742004,-1.1999945690544724,0.6584360003471375,0.03125014851683461 2728,2002-08-20,0.7023320198059082,0.7023320198059082,0.7023320198059082,0.7023320198059082,0.0,0.0,1.0,0.0,60.77583343551396,54.96776198713162,-0.02924151312096901,-0.027257432929405523,-0.04134589762232288,-0.05412803355380014,21.73743610868796,0.0,0.020571227249301605,0.02438411712646482,-0.03272431283727828,0.08149254709020792,-0.004170097855406785,0.05293833210833643,0.005702123178660146,100.0,41.8232067038297,0.028554214981871568,8,-0.021948009729385376,-0.04938250780105591,-0.0351165235042572,-0.040823012590408325,0.039505958557128906,1,0.03125014851683461,1.3188710397934464,0.7023320198059082,1.0,0.6803839802742004,1.0,0.6803839802742004,0.03125014851683461 2729,2002-08-21,0.6979420185089111,0.7010149955749512,0.6716049909591675,0.6979420185089111,118463.0,-0.006250606797352454,8.570525254092637,0.0,45.14277223558948,53.691104320507705,-0.021312406194260447,-0.01535767206405636,-0.03534049362967018,-0.049114551687031605,22.08944637213023,0.030727028846740723,0.015211915901249928,0.014726665616035417,-0.02644283695361871,0.05589616818568954,-0.005858085668791646,0.03531141690086248,0.009100161622908609,87.49893917843188,33.11713865073892,0.020584751284827053,8,-0.017558008432388306,-0.04499250650405884,-0.030726522207260132,-0.036433011293411255,0.019752979278564453,2,0.03773663216369849,1.0,0.7023320198059082,1.3188710397934464,0.7023320198059082,1.0,0.6803839802742004,0.03773663216369849 2730,2002-08-22,0.6979420185089111,0.6979420185089111,0.6979420185089111,0.6979420185089111,0.0,0.0,1.0,0.0,48.466129135715875,52.69417508384927,-0.017972661838225434,-0.012215684091502754,-0.03387573288097212,-0.04824644785514065,21.385658647886913,0.0,0.011354487396255886,0.012334364652633711,-0.02620864956745128,0.050877378872718704,-0.006937142457408729,0.03160587176267615,0.008128038027214957,87.49893917843188,34.85577344019096,0.019271507110042493,8,-0.017558008432388306,-0.04499250650405884,-0.030726522207260132,-0.036433011293411255,0.11281198263168335,3,0.06855436651395896,8.570525254092637,0.6979420185089111,1.0,0.7023320198059082,1.3188710397934464,0.7023320198059082,0.06855436651395896 2731,2002-08-23,0.6759949922561646,0.7005760073661804,0.6720439791679382,0.7005760073661804,9113.0,-0.03144534312410996,1.3214686676317469,-100.0,42.021455625438776,50.90296218685177,0.00751759797537932,0.011204683976614227,-0.010688772048506379,-0.025508068204121326,20.24337531836991,0.028532028198242188,0.01175001472083903,-0.010183310508728005,-0.047740962111835206,0.027374341094379195,-0.02896213631028155,0.00859551529282554,0.029122383156181764,25.00212164313623,-23.18171074193994,0.018778825801553573,8,0.004389017820358276,-0.023045480251312256,-0.011413246393203735,-0.014485985040664673,0.15495198965072632,4,0.041557971148669326,1.0,0.6979420185089111,8.570525254092637,0.6979420185089111,1.0,0.7023320198059082,0.041557971148669326 2732,2002-08-26,0.7018929719924927,0.7572020292282104,0.7010149955749512,0.7010149955749512,100238.0,0.03831090471527365,-126.99212491513917,-0.03571766314824649,52.9268282989661,49.672003830201525,-0.016772254399672004,-0.01552378725956216,-0.0349495533951758,-0.05032990842943186,18.85235779085592,0.0812070369720459,0.011059102020894773,0.01573662161827083,-0.021781767663055285,0.053255010899596944,-0.003022573022392283,0.03449581625893394,-0.043456971645355225,35.38437970029525,-10.837805766092565,0.018759194640663057,8,0.005926042795181274,-0.026995450258255005,-0.03742097318172455,-0.0403839647769928,0.14310002326965332,0,0.031269781017186915,1.3214686676317469,0.6759949922561646,1.0,0.6979420185089111,8.570525254092637,0.6979420185089111,0.031269781017186915 2733,2002-08-27,0.682578980922699,0.682578980922699,0.680823028087616,0.680823028087616,31894.0,-0.027517003076646063,1.0,2.0,56.36364405874019,50.21232597179884,0.003224982630700479,0.001444227884315974,-0.014486209068855338,-0.030524775281274952,17.008960301097456,0.02106994390487671,0.010197999883506892,-0.002041018009185769,-0.03732848809668965,0.03324645207831811,-0.01968475305293771,0.015602717034566171,-0.022167659997940015,12.820525318923737,-37.04500579937739,0.017643735043751944,8,0.029629528522491455,-0.007681459188461304,-0.026447221636772156,-0.021069973707199097,0.17294901609420776,1,0.07588430614468056,-126.99212491513917,0.7018929719924927,1.3214686676317469,0.6759949922561646,1.0,0.6979420185089111,0.07588430614468056 2734,2002-08-28,0.6874070167541504,0.6874070167541504,0.6874070167541504,0.6874070167541504,6834.0,0.007073226639538355,1.0,0.0,56.700818782870655,50.64918068649837,0.0032840066132761025,-0.0011616451964594487,-0.018070940204019337,-0.03496878444989315,16.62696755656558,0.004828035831451416,0.007488518759303231,0.001338467001914978,-0.03173219430467156,0.03440912830850151,-0.01519686365137829,0.017873797655208246,-0.025059881663322403,18.040616917999742,-34.85944215039589,0.016535330653293292,8,0.02480149269104004,-0.01250949501991272,-0.03489677608013153,-0.026776015758514404,0.1575859785079956,2,0.0791830171677661,1.0,0.682578980922699,-126.99212491513917,0.7018929719924927,1.3214686676317469,0.6759949922561646,0.0791830171677661 2735,2002-08-29,0.6996979713439941,0.6996979713439941,0.6716049909591675,0.6922360062599182,257428.0,0.017880170394361183,6.52964669984264,100.0,61.691595392275715,52.44076034225862,-0.006681806840155624,-0.015272823248479117,-0.029728453384778697,-0.046898460497246997,15.67153436883858,0.02809298038482666,0.0030321350425840388,0.014287874102592468,-0.017013236972152068,0.045588985177337005,-0.0013626814347798,0.029938429639964736,-0.03545373837041854,32.820037880898,-25.665618890586344,0.015650555537372275,8,0.012510538101196289,-0.013826966285705566,-0.0496017187833786,-0.041480958461761475,0.1716330051422118,3,0.025721135662166272,1.0,0.6874070167541504,1.0,0.682578980922699,-126.99212491513917,0.7018929719924927,0.025721135662166272 2736,2002-08-30,0.6716049909591675,0.6953089833259583,0.6698489785194397,0.6698489785194397,15947.0,-0.04015015268783062,-27.997522147924375,0.23532841817702552,47.59618005335548,52.4094730020518,0.022389398500763713,0.01096217110872133,-0.0021644653038808137,-0.018365598593308108,15.011213188666577,0.029848992824554443,0.004520526221566179,-0.0122687548398972,-0.04308529129283134,0.01854778161303694,-0.027677023066364215,0.0031395133865698144,-0.005501602060499211,2.010247410341983,-55.17151504230579,0.01540826822646706,8,0.04192051291465759,0.023045510053634644,-0.02150873839855194,-0.013387978076934814,0.19840902090072632,4,0.20718876728819158,6.52964669984264,0.6996979713439941,1.0,0.6874070167541504,1.0,0.682578980922699,0.20718876728819158 2737,2002-09-03,0.7111110091209412,0.7133060097694397,0.695747971534729,0.7001370191574097,528525.0,0.05882329448646928,1.2856089849281322,6.249380536981094,56.917043884667365,51.98071860751328,-0.017590152644032964,-0.02935760451821845,-0.04238814671576374,-0.056917176868337416,14.469409350182783,0.04170101881027222,0.005041145157747118,0.026798313856124856,-0.005346709385821935,0.058943337098071646,0.010725802235151405,0.04287082547709831,-0.043185647415682094,94.9490322155899,35.65537319410288,0.016072511620973402,9,0.002414494752883911,-0.003291994333267212,-0.06770874559879303,-0.052893996238708496,0.13695496320724476,1,0.16851936089990804,-27.997522147924375,0.6716049909591675,6.52964669984264,0.6996979713439941,1.0,0.6874070167541504,0.16851936089990804 2738,2002-09-04,0.693992018699646,0.7216460108757019,0.6917970180511475,0.7216460108757019,166303.0,-0.024073583732668213,1.1587474701319302,-2.5199578519713435,58.181998235029646,53.429521496339966,-0.001987622389538646,-0.012681338567285483,-0.025705235310956698,-0.03906678520940876,13.967344717065094,0.029848992824554443,0.007655477242401343,0.009547621011734009,-0.02274020774761587,0.04183544977108389,-0.006596293367940986,0.025691535391409004,-0.02428112364392787,46.61085603157616,-19.349311020273035,0.016143914379674957,9,0.019533485174179077,0.013826996088027954,-0.04115225374698639,-0.03577500581741333,0.13958799839019775,2,0.21758316017154655,1.2856089849281322,0.7111110091209412,-27.997522147924375,0.6716049909591675,6.52964669984264,0.6996979713439941,0.21758316017154655 2739,2002-09-05,0.693992018699646,0.7238410115242004,0.693992018699646,0.7128670215606691,159469.0,0.0,-2.162806707297818,0.682541701062818,53.48327408998216,53.986982046814006,-0.00291320867468825,-0.01063363270787987,-0.02609369706314879,-0.038313939861920665,14.262098853416605,0.029848992824554443,0.008023397269592114,0.007901519536972046,-0.022680534203546654,0.038483573277490746,-0.0073895073332873595,0.02319254640723145,-0.022531300960478062,44.715930919062615,-17.341245892704734,0.015291026870259374,9,0.019533485174179077,0.013826996088027954,-0.038408756256103516,-0.03577500581741333,0.17514395713806152,3,0.23276345255372766,1.1587474701319302,0.693992018699646,1.2856089849281322,0.7111110091209412,-27.997522147924375,0.6716049909591675,0.23276345255372766 2740,2002-09-06,0.6948699951171875,0.7111110091209412,0.6935529708862305,0.693992018699646,97959.0,0.0012651102518248525,-18.996945217568392,-0.04651529983894879,53.69141930884102,55.28364467830314,-0.004774911189838527,-0.00961935507651801,-0.02778248319032428,-0.038447350677328185,14.408894862598318,0.017558038234710693,0.004903577949217031,0.007265096902847268,-0.021794156832160683,0.03632435063785522,-0.007264529964656652,0.021794723770351188,-0.021694451148238758,46.342053086872234,-11.56722771981071,0.014529626867503972,9,0.018655508756637573,0.01294901967048645,-0.03928673267364502,-0.036652982234954834,0.1659259796142578,4,0.2160447295175565,-2.162806707297818,0.693992018699646,1.1587474701319302,0.693992018699646,1.2856089849281322,0.7111110091209412,0.2160447295175565 2741,2002-09-09,0.6948699951171875,0.7133060097694397,0.6948699951171875,0.7133060097694397,61509.0,0.0,1.0,-20.998302783435168,47.85898790011437,54.72055130065295,-0.0020293316297582686,-0.007114630147222245,-0.02817131709219567,-0.037625130294544284,14.662174750129065,0.018436014652252197,0.005655750978619478,0.005443397164344832,-0.020294865618990854,0.031181659947680518,-0.007425734227322955,0.01831252855601262,-0.020013921443053473,9.589869217219206,-41.219130554903145,0.012869131391667836,9,0.0019749999046325684,0.01294901967048645,-0.04159124195575714,-0.036652982234954834,0.17646098136901844,0,0.2539481955027558,-18.996945217568392,0.6948699951171875,-2.162806707297818,0.693992018699646,1.1587474701319302,0.693992018699646,0.2539481955027558 2742,2002-09-10,0.6948699951171875,0.6948699951171875,0.6948699951171875,0.6948699951171875,0.0,0.0,1.0,-0.0,47.85898790011438,53.77558950525009,-0.0034981761768738684,-0.006296557573884476,-0.027648354632953676,-0.03679456256804026,14.380623471400009,0.0,0.005736031302789657,0.004719096422195479,-0.02076173525740377,0.030199928101794726,-0.0080213194176042,0.017459512261995158,-0.01836700233197197,9.589869217219206,-33.551118153160175,0.012740415839799634,9,0.0019749999046325684,0.01294901967048645,-0.04159124195575714,-0.036652982234954834,0.18304502964019775,1,0.25205292784755917,1.0,0.6948699951171875,-18.996945217568392,0.6948699951171875,-2.162806707297818,0.693992018699646,0.25205292784755917 2743,2002-09-11,0.6944310069084167,0.6961870193481445,0.6944310069084167,0.6961870193481445,27338.0,-0.000631755885065588,1.0,-100.0,48.96924697021079,52.9165259705101,-0.0013423375966037376,-0.005008006256244313,-0.026043927705795777,-0.03562425476640707,14.501688679102587,0.0017560124397277832,0.008912254121345775,0.0035777568817139116,-0.02154135474633545,0.028696868509763274,-0.00898179893231077,0.016137312695738593,-0.016314033394341343,2.898952866186886,-33.20047889307606,0.012559555814024693,9,0.0024139881134033203,0.013388007879257202,-0.04148149490356445,-0.03621399402618408,0.3142929673194885,2,0.22123863118345888,1.0,0.6948699951171875,1.0,0.6948699951171875,-18.996945217568392,0.6948699951171875,0.22123863118345888 2744,2002-09-12,0.7111110091209412,0.7111110091209412,0.6917970180511475,0.7001370191574097,316659.0,0.024019667967856373,2.5199578519713435,-6.249380536981094,53.52125336404416,52.00871018959548,-0.015987592256983985,-0.018487241342778016,-0.041269877037469316,-0.05150356738777584,14.776636179668829,0.0193139910697937,0.0083695411178204,0.01762400865554814,-0.0039843342845649055,0.039232351595661186,0.006819837185491617,0.028428180125604663,-0.03141233449258307,89.79496260332927,57.71053766911955,0.010804171470056526,9,-0.014266014099121094,-0.003291994333267212,-0.052674755454063416,-0.052893996238708496,0.32043904066085793,3,0.1722220671569914,1.0,0.6944310069084167,1.0,0.6948699951171875,1.0,0.6948699951171875,0.1722220671569914 2745,2002-09-13,0.7001370191574097,0.7067220211029053,0.695747971534729,0.695747971534729,150356.0,-0.015432175599555564,-4.000651855070889,0.3999500306876755,56.85775470315503,53.03777403957321,-0.005525879125459543,-0.006279478971932706,-0.030283725727344946,-0.03974952438869894,14.663918309042012,0.015363037586212158,0.008355762613101003,0.00566236674785614,-0.01521772593771431,0.02654245943342659,-0.004777679594929141,0.01610241309064142,-0.018888277437054568,38.774486575163294,5.554845567299786,0.010440046342785227,9,0.007681995630264282,0.007681995630264282,-0.037311017513275146,-0.041920006275177,0.3287789821624756,4,0.24137983288425757,2.5199578519713435,0.7111110091209412,1.0,0.6944310069084167,1.0,0.6948699951171875,0.24137983288425757 2746,2002-09-16,0.7264750003814697,0.7264750003814697,0.7045270204544067,0.7111110091209412,97959.0,0.03761832399000542,1.8570674839485577,3.5005296322450974,56.96532957541718,53.04313911632319,-0.025995762833811886,-0.030553903816307515,-0.057024956455179465,-0.06514637924878885,14.731603619531173,0.02633798122406006,0.008649650794780861,0.02969579696655278,0.0054594479818180774,0.05393214595128748,0.017577622474185484,0.041813971458920074,-0.04370719291095748,100.0,64.28424470982242,0.012118174492367347,9,-0.017338991165161133,-0.018655985593795776,-0.05706474184989929,-0.06825798749923706,0.26864200830459584,0,0.1848941453999713,-4.000651855070889,0.7001370191574097,2.5199578519713435,0.7111110091209412,1.0,0.6944310069084167,0.1848941453999713 2747,2002-09-17,0.7242799997329712,0.7370100021362305,0.7242799997329712,0.7370100021362305,52397.0,-0.0030214400321358914,1.0,-0.8285608984928132,63.08547086238454,53.58796940825151,-0.024290722504892615,-0.028069442730050076,-0.055267025540986614,-0.0620485094590848,14.394912922948814,0.012730002403259277,0.006888330680271393,0.02640339732170105,-0.0007085625353644431,0.05351535717876654,0.012847417393168303,0.039959377250233796,-0.040023507827305016,71.84436581468806,31.859716877806534,0.01355597992853276,9,-0.009876489639282227,-0.01646098494529724,-0.05486974120140076,-0.06606298685073853,0.2857609987258911,1,0.20303056388061225,1.8570674839485577,0.7264750003814697,-4.000651855070889,0.7001370191574097,2.5199578519713435,0.7111110091209412,0.20303056388061225 2748,2002-09-18,0.7242799997329712,0.7242799997329712,0.7242799997329712,0.7242799997329712,20503.0,0.0,1.0,-0.0,61.93200930757907,54.526717765762285,-0.02183917666424362,-0.02776433949055379,-0.055698954639164966,-0.06107340397762706,14.040027042754044,0.0,0.010517022755225258,0.025305998325347856,-0.004233378425573253,0.054845375076268965,0.010536309949887301,0.04007568670080841,-0.038564597080854135,71.84436581468806,27.882516666953933,0.014769688375460572,9,-0.009876489639282227,-0.01646098494529724,-0.05486974120140076,-0.06606298685073853,0.2458159923553468,2,0.21212103755599565,1.0,0.7242799997329712,1.8570674839485577,0.7264750003814697,-4.000651855070889,0.7001370191574097,0.21212103755599565 2749,2002-09-19,0.7242799997329712,0.7242799997329712,0.7242799997329712,0.7242799997329712,0.0,0.0,1.0,0.0,58.64213725562511,55.07679753762718,-0.019099527439423447,-0.02707831228525137,-0.05438504621245033,-0.06001129383911441,14.724823695857747,0.0,0.008906474749540427,0.023989099264144942,-0.007631594490511429,0.05560979301880131,0.008178752386816757,0.03979944614147313,-0.037134864549332236,69.14838601569926,22.79496219927183,0.0158103468773282,9,-0.009876489639282227,-0.01646098494529724,-0.05486974120140076,-0.06606298685073853,0.2414259910583496,3,0.39272653476528885,1.0,0.7242799997329712,1.0,0.7242799997329712,1.8570674839485577,0.7264750003814697,0.39272653476528885 2750,2002-09-20,0.7457889914512634,0.7457889914512634,0.7111110091209412,0.7242799997329712,63788.0,0.029697067054484716,2.224510268496734,100.0,77.34633136274091,58.35316903347457,-0.03646026607146069,-0.04724100746262738,-0.0736521542193399,-0.08046249435747543,15.63632224697445,0.034677982330322266,0.00884619906230677,0.0431057423353195,0.005550262828063812,0.08066122184257518,0.024328002581691655,0.06188348208894734,-0.057242718386733005,100.0,46.053084565724376,0.018777739753627853,9,-0.026995986700057983,-0.033580482006073,-0.07912223041057587,-0.08757197856903076,0.22035598754882812,4,0.3831660987305012,1.0,0.7242799997329712,1.0,0.7242799997329712,1.0,0.7242799997329712,0.3831660987305012 2751,2002-09-23,0.7040879726409912,0.7111110091209412,0.7036489844322205,0.7111110091209412,22781.0,-0.055915304849330605,1.1250137914060445,-0.3265163040616747,47.45233740966844,58.30798564564724,0.0074715439381199955,-0.0035072387166131813,-0.030161752382786622,-0.038187764307282546,17.274679314785928,0.04214000701904297,0.009273265923263163,7.450580596923828e-08,-0.03539161679230185,0.03539176580391379,-0.01769577114324794,0.01769592015485988,-0.014168584453187139,1.0417373888247674,-45.747476331271756,0.017695845649053913,9,0.014705032110214233,0.008120536804199219,-0.03742121160030365,-0.045870959758758545,0.269959032535553,0,0.46134579953195876,2.224510268496734,0.7457889914512634,1.0,0.7242799997329712,1.0,0.7242799997329712,0.46134579953195876 2752,2002-09-24,0.7238410115242004,0.7238410115242004,0.6983810067176819,0.6983810067176819,43284.0,0.028054788109952655,1.0,-3.625213236354995,60.62491380755269,59.603059738685225,-0.008649355660471092,-0.022695276152781663,-0.04756181264673587,-0.05775805577272475,17.745973585596396,0.025460004806518555,0.010191762163311413,0.018655711412429832,-0.017794681921064925,0.05510610474592459,0.0004305147456824532,0.03688090807917721,-0.03257597051558825,53.7040436323038,6.607556346881758,0.0182251966667474,9,-0.005048006772994995,-0.01163250207901001,-0.05717425048351288,-0.06562399864196777,0.28532201051712036,1,0.374772902948171,1.1250137914060445,0.7040879726409912,2.224510268496734,0.7457889914512634,1.0,0.7242799997329712,0.374772902948171 2753,2002-09-25,0.7343760132789612,0.7611520290374756,0.7023320198059082,0.7023320198059082,91125.0,0.014554303482441577,-2.67120342107368,1.2586012342326314,63.37200742245676,60.697587967397745,-0.014440896446091478,-0.03072615454664651,-0.05578515892661917,-0.0682013894603517,19.09691273881523,0.05882000923156738,0.012948246942324992,0.026600861549377464,-0.010442224366111641,0.06364394746486657,0.008079318591632911,0.045122404507122016,-0.04179223250595698,57.343349257399176,9.534889440736443,0.01852154295774456,9,-0.005926012992858887,-0.01887550950050354,-0.06770925223827362,-0.07615900039672852,0.2905899882316587,2,0.3753730789069041,1.0,0.7238410115242004,1.1250137914060445,0.7040879726409912,2.224510268496734,0.7457889914512634,0.3753730789069041 2754,2002-09-26,0.7418379783630371,0.7418379783630371,0.7418379783630371,0.7418379783630371,4556.0,0.010160959711576822,1.0,0.0,64.90233575681562,61.591430306693354,-0.019093789893094182,-0.035733268650238736,-0.06094262303681064,-0.07497365542905587,20.412758441855704,0.007461965084075928,0.01619414829461352,0.031341278553009055,-0.0073618622796246536,0.07004441938564276,0.011989708136692201,0.05069284896932591,-0.04651146765945402,69.23094453354452,20.35971580673275,0.019351570416316875,9,-0.012071460485458374,-0.026337474584579468,-0.07517121732234955,-0.08362096548080444,0.2840059995651245,3,0.3076925425535131,-2.67120342107368,0.7343760132789612,1.0,0.7238410115242004,1.1250137914060445,0.7040879726409912,0.3076925425535131 2755,2002-09-27,0.7176949977874756,0.7462279796600342,0.7176949977874756,0.7462279796600342,38728.0,-0.032544816091562456,1.0,-100.0,56.27995746671101,61.515277850170456,0.0087185593084661,-0.010722619109142295,-0.03508195175721007,-0.050400520678727356,21.843652660177014,0.028532981872558594,0.018956001375352027,0.00629844665527346,-0.03218378597287885,0.04478067928342577,-0.012942669658802752,0.025539562969349672,-0.0197354663505368,30.768960510785544,-22.118052833243016,0.01924111631407616,9,0.01207152009010315,-0.0021944940090179443,-0.051028236746788025,-0.05947798490524292,0.2791770100593568,4,0.34556600473518473,1.0,0.7418379783630371,-2.67120342107368,0.7343760132789612,1.0,0.7238410115242004,0.34556600473518473 2756,2002-09-30,0.8107540011405945,0.8555279970169067,0.7901229858398438,0.8111929893493652,273375.0,0.1296637201596822,-2.136854352390631,0.015385290283766168,71.08607760613096,62.404234155031176,-0.0794871675607669,-0.09783865997406149,-0.12459893642880426,-0.14263806444201887,24.022380727814735,0.13783299922943115,0.022026289257368603,0.09239999949932098,0.037427082066391226,0.14737291693225074,0.06491354078285616,0.11988645821578581,-0.11026676979963423,71.50820655803987,12.601414246075606,0.02748645871646487,9,-0.03379949927330017,-0.048065513372421265,-0.14408724009990692,-0.15253698825836182,0.18567901849746715,0,0.1916623015623582,1.0,0.7176949977874756,1.0,0.7418379783630371,-2.67120342107368,0.7343760132789612,0.1916623015623582 2757,2002-10-01,0.8309469819068909,0.8309469819068909,0.8010969758033752,0.8068040013313293,50119.0,0.02490642135331833,1.47276892843388,-54.996877121520704,73.174283439716,63.6533757252686,-0.09270741618257183,-0.11446203808614985,-0.1405884469379982,-0.1616525406262126,25.87703353557749,0.029850006103515625,0.026244262804577922,0.10660118162631993,0.032246005416833534,0.18095635783580633,0.06942359352157679,0.14377876973106307,-0.12115730462537389,83.9545296439735,17.221084263663656,0.03717758810474318,10,-0.05399248003959656,-0.06825849413871765,-0.1642802208662033,-0.1727299690246582,0.13519799709320068,1,0.17221318132868313,-2.136854352390631,0.8107540011405945,1.0,0.7176949977874756,1.0,0.7418379783630371,0.17221318132868313 2758,2002-10-02,0.844992995262146,0.8844990134239197,0.8234840035438538,0.8234840035438538,833794.0,0.01690362160413872,-4.673442128686669,0.8909004275994193,72.93222550809071,65.2411633088759,-0.0981512136043654,-0.1229174453160583,-0.15070471687695375,-0.17439836959386357,27.83166210059857,0.06101500988006592,0.029339082449947207,0.11309714615345001,0.022769535473505687,0.20342475683339434,0.0679333408134779,0.15826095149342212,-0.12645901879650567,76.31590701756329,11.9832433620154,0.04516380533997214,10,-0.053552985191345215,-0.06781899929046631,-0.15363472700119019,-0.17009547352790833,0.12685900926589966,2,0.19428566591637075,1.47276892843388,0.8309469819068909,-2.136854352390631,0.8107540011405945,1.0,0.7176949977874756,0.19428566591637075 2759,2002-10-03,0.8555279970169067,0.8757200241088867,0.8340190052986145,0.8340190052986145,1045659.0,0.012467561049417153,-2.8775428766200837,1.0,76.65652086957198,65.1645176985238,-0.09846550556018419,-0.1272544794185544,-0.15608765511218747,-0.18355872671105922,29.839012639419384,0.04170101881027222,0.03228682216159584,0.11555534899234776,0.011633180783204633,0.2194775172014909,0.0635942648877762,0.16751643309691933,-0.12371681759460407,82.63170326177493,14.443736958005573,0.05196108410457156,10,-0.06408798694610596,-0.07835400104522705,-0.1619749814271927,-0.18063047528266907,0.11237299442291249,3,0.19805080030638056,-4.673442128686669,0.844992995262146,1.47276892843388,0.8309469819068909,-2.136854352390631,0.8107540011405945,0.19805080030638056 2760,2002-10-04,0.844992995262146,0.8581619858741759,0.844992995262146,0.8454319834709167,141244.0,-0.012314035065473794,-58.997012898845384,-0.020409520563319395,71.49666544718295,67.83610970269208,-0.08088440787783613,-0.11056468754541371,-0.14227055978312175,-0.17222906550734485,31.96974337647651,0.013168990612029918,0.03582543134235472,0.09751419723033905,-0.01409348901800711,0.2091218834786852,0.04171035410616597,0.15331804035451213,-0.10096678911971402,58.139774291115074,-5.775330884213346,0.05580384312417309,10,-0.053552985191345215,-0.06781899929046631,-0.15143997967243195,-0.17009547352790833,0.12466400861740123,4,0.2140266057589144,-2.8775428766200837,0.8555279970169067,-4.673442128686669,0.844992995262146,1.47276892843388,0.8309469819068909,0.2140266057589144 2761,2002-10-07,0.8713309764862059,0.8713309764862059,0.844992995262146,0.8603569865226746,68344.0,0.031169466932550183,3.800073867679165,-24.998370672097508,74.52411152374968,69.38046500449174,-0.09052366577033544,-0.12965215676679975,-0.16541972713387298,-0.19754106986323228,34.204331647990486,0.026337981224059948,0.04141656836977403,0.11502912938594811,-0.00652403100737553,0.23658228977927176,0.05425254918928624,0.17580570958261,-0.11606694576125498,84.21137263141632,20.41941490824979,0.06077658019666183,10,-0.077915459871292,-0.09415698051452626,-0.17229121923446644,-0.19643345475196827,0.09481400251388561,0,0.1440796146911849,-58.997012898845384,0.844992995262146,-2.8775428766200837,0.8555279970169067,-4.673442128686669,0.844992995262146,0.1440796146911849 2762,2002-10-08,0.8700140118598938,0.8704530000686646,0.8515779972076416,0.8515779972076416,111628.0,-0.0015114401551784562,-1.0476228964937522,1.6799737117965767,74.19818271970517,70.58337337085268,-0.07408205705146409,-0.12073101082834814,-0.16208048714999246,-0.19545469226828394,36.55967984637813,0.019752979278564342,0.042910155533586014,0.10495496392250059,-0.023029306454627974,0.23293923429962915,0.04096282873393631,0.16894709911106487,-0.10441118251902537,76.25993736213711,12.929439427087594,0.06399213518856427,10,-0.06891700625419617,-0.08186599612236023,-0.1659260094165802,-0.19511649012565613,0.11193400621414185,1,0.1453068640905133,3.800073867679165,0.8713309764862059,-58.997012898845384,0.844992995262146,-2.8775428766200837,0.8555279970169067,0.1453068640905133 2763,2002-10-09,0.8480659723281859,0.8708919882774353,0.8476269841194153,0.8708919882774353,97959.0,-0.02522722534639177,1.0384638484216244,-1.2381209485782703,69.15752722828812,71.05617242323851,-0.038343348976693004,-0.09136732440917017,-0.13867729408316365,-0.17287107504642896,38.9428433662387,0.02326500415802002,0.052814225702284556,0.07532517611980427,-0.053251254675341086,0.20390160691494963,0.011036960722231592,0.13961339151737695,-0.07295144826067335,33.68494926582281,-27.71539816867002,0.0642882153975727,10,-0.04696896672248829,-0.059917956590652355,-0.1373937129974364,-0.17316845059394825,0.16153597831726085,2,0.13923327963241428,-1.0476228964937522,0.8700140118598938,3.800073867679165,0.8713309764862059,-58.997012898845384,0.844992995262146,0.13923327963241428 2764,2002-10-10,0.8335800170898438,0.8375309705734253,0.8054869771003723,0.8169000148773193,346275.0,-0.01708116551189298,1.6071199953445066,-0.7307452272709433,63.88874587337376,71.90159335731215,-0.010588751566493415,-0.07086937338229382,-0.12110561622709692,-0.15732268291129747,40.43799980065595,0.04257899522781361,0.059593559038666366,0.05471577048301701,-0.07316556051648093,0.18259710148251496,-0.00922489501673196,0.11865643598276598,-0.04971473387381864,42.66605955214146,-13.279492346224423,0.063940665499749,10,0.003730982542037964,-0.04543200135231018,-0.12290775775909424,-0.15868249535560608,0.18260693550109863,3,0.16587728184863493,1.0384638484216244,0.8480659723281859,-1.0476228964937522,0.8700140118598938,3.800073867679165,0.8713309764862059,0.16587728184863493 2765,2002-10-11,0.8691359758377075,0.8691359758377075,0.8362140059471129,0.8384090065956116,75178.0,0.04265452388361601,1.1428712757971258,1.8421441946227184,76.62872993165696,72.51744361570393,-0.025036561096308474,-0.09814724670909691,-0.1548538110614457,-0.19181594314924855,42.17703667300658,0.03555595874786377,0.06669494230043038,0.0818217813968658,-0.046489305850187734,0.21013286864391933,0.017666237773338977,0.14597732502039262,-0.07721999420505088,96.66636190241707,32.3806013312695,0.06415554362352678,10,-0.02633798122406006,-0.08098796010017395,-0.158463716506958,-0.19423845410346985,0.18392300605773926,4,0.11363586176135221,1.6071199953445066,0.8335800170898438,1.0384638484216244,0.8480659723281859,-1.0476228964937522,0.8700140118598938,0.11363586176135221 2766,2002-10-14,0.8607959747314453,0.9182990193367004,0.8384090065956116,0.8691359758377075,77456.0,-0.009595737995109155,-2.00825043990376,-0.2714228351176401,72.94107944700743,72.49153206095852,-0.009891841852636363,-0.08350988965423656,-0.14442605885204185,-0.18196733880982396,43.68631485600185,0.07989001274108887,0.07356514661444735,0.06676573157310484,-0.06219676813195296,0.19572823127816263,0.002284481720575937,0.13124698142563374,-0.06147335055548764,49.02756526223244,-15.91111830999732,0.0644812498525289,10,0.0010970234870910645,-0.05574795603752136,-0.1501237154006958,-0.18589845299720764,0.1760220527648928,0,0.1264655415960383,1.1428712757971258,0.8691359758377075,1.6071199953445066,0.8335800170898438,1.0384638484216244,0.8480659723281859,0.1264655415960383 2767,2002-10-15,0.8713309764862059,0.9182990193367004,0.8691359758377075,0.8691359758377075,72900.0,0.0122386745105858,-43.79547059142997,-0.26318949128799,72.94107944700741,72.49251583194926,-0.015752491860095197,-0.0869197623910185,-0.15270784695772266,-0.19133770363542946,45.01364119773971,0.05750304460525513,0.08514353856351853,0.06994818449020379,-0.05903807140370654,0.19893444038411412,0.005455056543248626,0.13444131243715896,-0.060110712794174015,58.36610886619542,-7.2221391826116985,0.06449312794695518,10,-0.009437978267669567,-0.066282957792282,-0.16899897158145893,-0.19643345475196827,0.1795330047607423,1,0.10881514036863416,-2.00825043990376,0.8607959747314453,1.1428712757971258,0.8691359758377075,1.6071199953445066,0.8335800170898438,0.10881514036863416 2768,2002-10-16,0.8779150247573853,0.8985459804534912,0.8471879959106445,0.8471879959106445,66066.0,0.0075563114922536645,-2.342853928312325,13.998642263618803,72.86125992609877,72.07082017156335,-0.019193880123245965,-0.08580286642612323,-0.15656193743517777,-0.19700137602162648,46.144548828916356,0.05135798454284668,0.08500606773178476,0.06885048151016238,-0.05909692834925728,0.19679789136958203,0.004876776580452602,0.13282418643987215,-0.055986885500886485,64.20240802421128,-0.886850002298246,0.06397370492970982,10,-0.016022026538848877,-0.0728670060634613,-0.17558301985263824,-0.20301750302314758,0.17119300365447998,2,0.11850007162754772,-43.79547059142997,0.8713309764862059,-2.00825043990376,0.8607959747314453,1.1428712757971258,0.8691359758377075,0.11850007162754772 2769,2002-10-17,1.0087239742279053,1.0087239742279053,0.9187380075454712,0.9218109846115112,366778.0,0.14899955665603226,1.0707138732565333,2.8285516979170304,85.99341148107808,73.68156973088503,-0.14079253051591256,-0.2047046807670445,-0.2820882103317781,-0.32491442201918397,47.74161114773167,0.13080894947052002,0.08568305268586551,0.18543723225593567,0.03577788970863849,0.33509657480323285,0.11060756098228708,0.26026690352958426,-0.1771587469633863,100.0,29.306662496056234,0.07482967127364859,10,-0.10161849856376648,-0.1584634780883789,-0.30639196932315826,-0.3338264524936676,0.03116607666015625,3,0.0008703832167897829,-2.342853928312325,0.8779150247573853,-43.79547059142997,0.8713309764862059,-2.00825043990376,0.8607959747314453,0.0008703832167897829 2770,2002-10-18,1.031550049781799,1.0710560083389282,1.0245269536972046,1.064471960067749,268819.0,0.022628663675179572,1.0190517573603772,-0.37879159871564244,83.04855385817739,74.62872999026588,-0.15016387391988228,-0.21610435663005823,-0.29937067135323314,-0.3452992414876873,49.04080992779745,0.06233203411102295,0.08659974202254328,0.1939752548933027,0.022495718427048672,0.36545479135955683,0.10823548666017568,0.2797150231264297,-0.18436205387115456,83.01892641594551,11.915249062456269,0.08573976823312705,10,-0.09327855706214883,-0.14814805984497048,-0.3292180448770521,-0.3566525280475614,0.004390001296997292,4,-0.014893215500407786,1.0707138732565333,1.0087239742279053,-2.342853928312325,0.8779150247573853,-43.79547059142997,0.8713309764862059,-0.014893215500407786 2771,2002-10-21,1.0289160013198853,1.0530589818954468,0.9942389726638794,1.0293550491333008,779119.0,-0.002553485856038651,1.4586751841821366,0.013336036991841861,81.27580956362812,75.415132972924,-0.13725998144359952,-0.19804092117948613,-0.2909111842035319,-0.3395065822078861,50.50321600153791,0.05882000923156738,0.08587168138662749,0.17509980499744415,-0.004485631307424631,0.35468524130231294,0.08530708684500976,0.26489252314987854,-0.15038648366928098,81.17640543552753,11.215030818341106,0.08979271815243436,10,-0.09064450860023499,-0.1441974937915802,-0.3210969865322113,-0.3540184795856476,0.0026340484619138405,0,0.02346448159479597,1.0190517573603772,1.031550049781799,1.0707138732565333,1.0087239742279053,-2.342853928312325,0.8779150247573853,0.02346448159479597 2772,2002-10-22,0.9951170086860656,1.013553023338318,0.9766799807548524,1.0096019506454468,309825.0,-0.032849127227550734,2.294134874718057,32.9917187075756,72.32380315907685,75.7669414096783,-0.0937027614398327,-0.15059779881746616,-0.25226694944822226,-0.3026643837750703,51.57088766876727,0.05223602056503285,0.08796852389724386,0.12773701250553116,-0.051492185074916486,0.3069662100859788,0.038122413715307335,0.21735161129575498,-0.08963378233909591,66.0786733981525,-2.951709605573697,0.08961459879022379,10,-0.056845515966415294,-0.11039850115776051,-0.2866394966840743,-0.3202194869518279,0.06935495138168346,1,0.04190564370448646,1.4586751841821366,1.0289160013198853,1.0190517573603772,1.031550049781799,1.0707138732565333,1.0087239742279053,0.04190564370448646 2773,2002-10-23,1.0100409984588623,1.0262830257415771,0.9766799807548524,0.9981889724731444,252872.0,0.014997221073029587,1.2375926951639828,-0.8182308233580381,72.68040750047248,76.74379270157817,-0.09301596727351502,-0.15158247239890954,-0.26207238063803096,-0.3146027135798972,51.95406294438213,0.04960304498672474,0.08722522263844779,0.1288777530193329,-0.04968215461068115,0.30743766064934697,0.03959779920432582,0.21815770683434,-0.08137758263301842,59.94235115861179,-7.063210155549534,0.08927995381500704,10,-0.056405991315841675,-0.12532249093055725,-0.29892973601818085,-0.33514347672462463,0.0746229887008667,2,0.040417154205001804,2.294134874718057,0.9951170086860656,1.4586751841821366,1.0289160013198853,1.0190517573603772,1.031550049781799,0.040417154205001804 2774,2002-10-24,0.970095992088318,1.031550049781799,0.9380519986152648,1.0293550491333008,218700.0,-0.03954790590826818,1.9379240982381656,-4.9999094767757075,66.90393665984891,75.66326011582171,-0.0353914981274831,-0.0987216622045376,-0.21665988931351243,-0.2717618775788212,52.02173326698238,0.09349805116653431,0.08610158307764659,0.07751984596252448,-0.09252021758291862,0.24755990950796758,-0.007500185810197069,0.16253987773524603,0.10096001625061024,24.092501827297983,-42.21550124138008,0.08502003177272152,10,-0.015363484621048085,-0.08537748456001293,-0.2589847296476365,-0.2951984703540803,0.15890300273895253,3,0.08144764741627131,1.2375926951639828,1.0100409984588623,2.294134874718057,0.9951170086860656,1.4586751841821366,1.0289160013198853,0.08144764741627131 2775,2002-10-25,0.9657059907913208,0.9657059907913208,0.9380519986152648,0.9415640234947203,68344.0,-0.004525326702512045,1.2909476958781432,-0.4073970883180708,63.55600448764667,74.62047400922609,-0.017726607051313126,-0.07884083697125654,-0.20744824481063295,-0.2644020794567168,53.25544568095375,0.0320439934730532,0.08840966102170966,0.06072929501533508,-0.09077460158502815,0.21223319161569842,-0.015022653284846532,0.1364812433155167,0.10268993735313425,24.045489575780703,-38.34558740963658,0.07575194830018167,10,-0.006583988666534424,-0.08098748326301575,-0.25459472835063934,-0.29080846905708313,0.18216800689697288,4,0.07681847353556615,1.9379240982381656,0.970095992088318,1.2375926951639828,1.0100409984588623,2.294134874718057,0.9951170086860656,0.07681847353556615 2776,2002-10-28,0.9661449790000916,0.9744859933853148,0.933663010597229,0.933663010597229,277931.0,0.0004545774935196256,-1.5135781355226123,1.3454565654819892,63.843144956261504,73.6095923991432,-0.0018442460623473433,-0.07066442872930034,-0.2029610768942578,-0.2622871329772991,52.8128819555953,0.040822982788085826,0.09490442764816953,0.05339873433113096,-0.09363160313446128,0.2004290717967232,-0.020116434401665106,0.12691390306392702,0.09964407055377977,33.1831146119523,-26.31956306138848,0.07351516873279611,10,-0.007022976875305176,-0.0814264714717865,-0.2506442219018936,-0.2912474572658539,0.18567901849746704,0,0.0722407853849627,1.2909476958781432,0.9657059907913208,1.9379240982381656,0.970095992088318,1.2375926951639828,1.0100409984588623,0.0722407853849627 2777,2002-10-29,0.9740470051765442,0.9744859933853148,0.9657059907913208,0.9657059907913208,11391.0,0.008178923813929817,-1.1052601490649232,0.2567890677613096,68.90647337605638,73.1701716713607,0.0071032354442539525,-0.07093284021416135,-0.20645111720978693,-0.26746522838325915,52.34640153659241,0.00878000259399403,0.09496380515062341,0.05414575934410093,-0.09002366121074434,0.1983151798989462,-0.017938950933321762,0.12623046962152362,0.08645700281906143,41.25571159954024,-20.62406618737669,0.07208471027742265,10,0.020850002765655518,-0.08932849764823914,-0.25854624807834625,-0.2991494834423065,0.19753104448318481,1,0.05903518444146605,-1.5135781355226123,0.9661449790000916,1.2909476958781432,0.9657059907913208,1.9379240982381656,0.970095992088318,0.05903518444146605 2778,2002-10-30,1.0091630220413208,1.0245269536972046,0.980192005634308,0.9823870062828064,405506.0,0.03605166555428396,-1.845082705559043,3.2101629995926797,74.81394138985311,71.92800832789126,-0.008311404792907595,-0.09815129992899863,-0.236656131438716,-0.29997591028077086,51.48495021402817,0.0504799485206604,0.09901979759914137,0.08105327486991887,-0.0638508549347625,0.22595740467460024,0.008601209967578294,0.15350533977225955,0.04626734605834981,77.12973246819058,12.289986217780722,0.07245206490234067,10,-0.0068035125732421875,-0.12246900796890259,-0.29366226494312286,-0.33426550030708313,0.1510019302368164,2,0.05480674263564489,-1.1052601490649232,0.9740470051765442,-1.5135781355226123,0.9661449790000916,1.2909476958781432,0.9657059907913208,0.05480674263564489 2779,2002-10-31,1.02496600151062,1.02496600151062,0.9657059907913208,1.0096019506454468,230091.0,0.015659491206220677,6.714112799981573,0.5737989924915383,73.32462702279867,70.84757201284918,-0.024102834083129743,-0.10604662010379118,-0.24712169751881108,-0.31258561743534075,50.44247106235079,0.059260010719299094,0.10366814913907352,0.08838435411453227,-0.05845196302264055,0.23522067125170498,0.014966195545945915,0.16180251268311863,0.02559367228895315,100.0,37.567368941218064,0.07341815856858637,10,-0.031605005264282005,-0.130590498447418,-0.3029907494783399,-0.34809347987174966,0.11632299423217818,3,0.05824386912456103,-1.845082705559043,1.0091630220413208,-1.1052601490649232,0.9740470051765442,-1.5135781355226123,0.9661449790000916,0.05824386912456103 2780,2002-11-01,1.0258439779281616,1.0429630279541016,0.9907270073890686,1.0240880250930786,127575.0,0.0008565907710575971,1.9024806252897928,0.114289704615816,75.26883624022025,70.18013053247053,-0.028916182117949663,-0.09768959643623787,-0.24254201248266272,-0.31032390521136044,49.41376562637528,0.05223602056503296,0.10896123440727767,0.08021978139877317,-0.06513511836125807,0.2255746811588044,0.007542331518757495,0.15289723127878885,0.020039829343317717,84.33755964553511,19.37445349343338,0.07267744988001563,11,-0.03753095865249634,-0.13146847486495972,-0.30321046710014343,-0.3489714562892914,0.11456799507141113,4,0.10055624356000537,6.714112799981573,1.02496600151062,-1.845082705559043,1.0091630220413208,-1.1052601490649232,0.9740470051765442,0.10055624356000537 2781,2002-11-04,0.9968720078468324,1.0442800521850586,0.9766799807548524,1.0442800521850586,1334981.0,-0.02824208232897396,1.8518396982555352,-26.998472505091588,68.19324131514027,69.72117921647758,-0.005551461651337464,-0.06200942784353658,-0.2076289861141435,-0.278348842341962,48.06420381557273,0.06760007143020619,0.09439411870663172,0.04497075974941267,-0.0976934029713451,0.18763492247017044,-0.02636132161096627,0.1163028411097915,-0.06320899724960338,39.66451078471993,-25.053540943946594,0.07133208136037887,11,-0.007900476455688588,-0.0662825107574464,-0.2742384970188142,-0.31999948620796215,0.12861496210098255,0,0.1514758049708047,1.9024806252897928,1.0258439779281616,6.714112799981573,1.02496600151062,-1.845082705559043,1.0091630220413208,0.1514758049708047 2782,2002-11-05,0.9964330196380616,1.0139919519424438,0.9665840268135072,1.0008230209350586,1216519.0,-0.00044036566912830644,2.085663630297474,0.09260034574885848,67.48692615254947,69.14412573337502,-0.005482733840092235,-0.05440311308970791,-0.2019664480161778,-0.27484377814722494,46.547218434947844,0.04740792512893666,0.08176085919251164,0.038210821151733465,-0.10031945046647317,0.1767410927699401,-0.031054314657369964,0.10747595696083678,-0.06055766820907604,39.10581724007679,-24.61675056563778,0.06926513580910335,11,-0.007461488246917836,-0.0603565275669099,-0.22661152482032787,-0.2723725140094758,0.14310097694396962,1,0.15594723859707127,1.8518396982555352,0.9968720078468324,1.9024806252897928,1.0258439779281616,6.714112799981573,1.02496600151062,0.15594723859707127 2783,2002-11-06,0.9661449790000916,1.0082850456237793,0.9661449790000916,1.0069680213928225,27861469.0,-0.03039646422894715,-1.0645235706974805,9.299095747569938,41.06815939743956,66.27348381532954,0.02003023429578288,-0.015615956229161121,-0.16607646596415504,-0.2417818433628014,45.12052401031996,0.042140066623687744,0.06923370159484332,0.0020188301801681297,-0.12644313669453,0.13048079705486626,-0.06221215325718088,0.06624981361751725,-0.028101533555984548,0.5586935446431417,-56.155349287159346,0.06423098343734909,11,0.022826552391052246,-0.027873486280441284,-0.1963234841823578,-0.24208447337150574,0.16285401582717896,2,0.21263172207575898,2.085663630297474,0.9964330196380616,1.8518396982555352,0.9968720078468324,1.9024806252897928,1.0258439779281616,0.21263172207575898 2784,2002-11-07,0.9718520045280457,0.9766799807548524,0.9661449790000916,0.9661449790000916,4105181.0,0.0059070073870906015,-2.6919413460333765,-0.13979912307982,36.508065656803836,63.26815727856923,0.016314095759348834,-0.010996657875831373,-0.16615537988436202,-0.2446466181580157,45.32048356628391,0.010535001754760853,0.06174250570421025,0.0008122563362121804,-0.11199704212757022,0.11362155479999458,-0.055592392895678966,0.05721690556810344,-0.03168382694911964,7.304050915066035,-44.178976339848,0.05640464923189121,11,0.017119526863098145,-0.033580511808395386,-0.18754500150680542,-0.23330599069595337,0.15846401453018188,3,0.1937671032962891,-1.0645235706974805,0.9661449790000916,2.085663630297474,0.9964330196380616,1.8518396982555352,0.9968720078468324,0.1937671032962891 2785,2002-11-08,0.9679009914398192,0.9744859933853148,0.9665840268135072,0.9714130163192748,3818138.0,-0.004065447279851142,-1.5714368841649051,-0.6153862221665205,36.2920280034924,60.20692206159488,0.023031189001413654,0.0007725742077437925,-0.15690236166062765,-0.23823296875606048,45.06399450712273,0.00790196657180764,0.05228609548225416,-0.008077007532119818,-0.11024915452777517,0.09409513946353543,-0.059163081029947384,0.04300906596570786,-0.02565057636877055,2.2474061495670603,-43.60089275283277,0.05108607349782763,11,0.03709203004837047,-0.029629498720168956,-0.183593988418579,-0.22935497760772694,0.13388204574584972,4,0.1791381616884722,-2.6919413460333765,0.9718520045280457,-1.0645235706974805,0.9661449790000916,2.085663630297474,0.9964330196380616,0.1791381616884722 2786,2002-11-11,0.9696570038795472,0.9744859933853148,0.9670230150222778,0.9744859933853148,676603.0,0.0018142480018703555,2.09090684671128,1.3749872713077675,43.31793601708021,57.363751243930864,0.024390689169992652,0.008000510157928686,-0.15232098880147482,-0.23791165982093732,44.190230443432796,0.007462978363036998,0.04733032340792176,-0.011764046549796903,-0.09853837126389842,0.07501027816430461,-0.05515120890684766,0.031623115807253854,-0.025365996066218366,7.340119266661002,-34.464150051905804,0.04338716235705075,11,0.03533601760864247,-0.03138551115989696,-0.185350000858307,-0.23111099004745495,0.08120697736740101,0,0.17609831975311252,-1.5714368841649051,0.9679009914398192,-2.6919413460333765,0.9718520045280457,-1.0645235706974805,0.9661449790000916,0.17609831975311252 2787,2002-11-12,0.9661449790000916,0.9749249815940856,0.9661449790000916,0.9740470051765442,1902234.0,-0.0036219249336665316,-1.2222155173714022,1.6363726131553389,37.745256121356526,53.245008436320134,0.029797454480213204,0.020005667914239966,-0.14365531739914206,-0.23263706138011853,43.25892790971025,0.00878000259399403,0.04444994081795062,-0.020016771554946855,-0.09025024762533329,0.05021670451543958,-0.05513350959013996,0.015099966480246363,-0.01985419029932811,0.0,-37.87780974854718,0.035116738035193204,11,0.038848042488098145,-0.027873486280441284,-0.18085022270679474,-0.21662548184394836,0.15539103746414185,1,0.16492554886807342,2.09090684671128,0.9696570038795472,-1.5714368841649051,0.9679009914398192,-2.6919413460333765,0.9718520045280457,0.16492554886807342 2788,2002-11-13,0.9819480180740356,0.9819480180740356,0.9665840268135072,0.9665840268135072,1742766.0,0.016356798842239284,-1.0000000000000144,-1.9443103474285919,53.82431727578068,51.07830735331813,0.010871213774807154,0.013066039509427863,-0.15346293956586354,-0.24632241891136475,43.087307330500316,0.015803039073944092,0.04182318257392692,-0.00941538214683535,-0.057951379043340134,0.03912061474966955,-0.0336833805950878,0.014852616301417099,-0.03369744410358633,100.0,57.88427037395627,0.024267998448252438,11,0.02326449751853943,-0.043676525354385376,-0.18732550740242004,-0.2236490249633789,0.20806598663330078,2,0.16048301499409323,-1.2222155173714022,0.9661449790000916,2.09090684671128,0.9696570038795472,-1.5714368841649051,0.9679009914398192,0.16048301499409323 2789,2002-11-14,1.0096019506454468,1.0104800462722778,0.97843599319458,0.9854599833488464,6932334.0,0.02816231823111237,1.474620194753046,1.5713343549357086,62.31510256063804,49.63900361114233,-0.021446645244613705,-0.015303355747555147,-0.17467650160853743,-0.2716483269899037,41.90550391100973,0.032044053077697865,0.03744302385503229,0.018194651603698708,-0.030408999709453655,0.06679830291685107,-0.006107174052877529,0.042496477260274945,-0.05943078711070526,98.01941063618972,51.40301632297842,0.02430182565657618,11,-0.004389435052871704,-0.07133045792579651,-0.21497943997383118,-0.2381344437599182,0.18875205516815186,3,0.11826150306612648,-1.0000000000000144,0.9819480180740356,-1.2222155173714022,0.9661449790000916,2.09090684671128,0.9696570038795472,0.11826150306612648 2790,2002-11-15,1.0161869525909424,1.0161869525909424,0.99862802028656,1.0096019506454468,1275750.0,0.0065223744281455165,4.33300747660171,0.2727616131939215,63.57136368147797,49.125461651846514,-0.0330177201216898,-0.024346598729282465,-0.17464013237311815,-0.2760536496446322,40.233492023105924,0.017558932304382435,0.02729054157168287,0.02554780840873716,-0.02081866184926695,0.07191427866674127,0.0023645732797350494,0.04873104353773927,-0.0641336112831945,100.0,49.5493574705053,0.02318323512900207,11,-0.025020986795425415,-0.06255194544792175,-0.20345744490623474,-0.24471944570541382,0.16943705081939697,4,0.11231109214332413,1.474620194753046,1.0096019506454468,-1.0000000000000144,0.9819480180740356,-1.2222155173714022,0.9661449790000916,0.11231109214332413 2791,2002-11-18,1.0530589818954468,1.0578880310058594,1.0157480239868164,1.0157480239868164,3966216.0,0.03628469073578722,-1.2588542016122075,5.66605115950687,68.5181961815329,49.24004721062245,-0.06825969918769059,-0.06252273005519793,-0.2043258159646395,-0.31029218145043,39.49080357585946,0.04214000701904297,0.017599958620925782,0.0612126886844635,0.009680869996464558,0.11274450737246233,0.03544677934046403,0.08697859802846297,-0.09916110637015263,94.73633261066026,41.341243316631875,0.025765909343999433,11,-0.041042476892471313,-0.09832647442817688,-0.23758597671985626,-0.2815914750099182,0.17953407764434814,0,0.04626906576735301,4.33300747660171,1.0161869525909424,1.474620194753046,1.0096019506454468,-1.0000000000000144,0.9819480180740356,0.04626906576735301 2792,2002-11-19,1.0368180274963381,1.0491080284118652,1.0359400510787964,1.0486689805984497,1733653.0,-0.015422644579580758,1.0689648713698385,-0.3176266106898949,57.11068213040623,51.02254973650764,-0.05105686633095019,-0.045321091670658786,-0.18093907028058798,-0.291029858985812,39.16045761937471,0.01711893081665039,0.006354487337278725,0.04288668334484125,-0.012437376632072672,0.09821074332175528,0.015224653356384232,0.07054871333329826,-0.07876054575182134,76.92324263771322,25.43448154557423,0.027662029988457005,11,-0.02480152249336265,-0.07769602537155174,-0.20334751904010795,-0.24845051765441917,0.2181609869003296,1,0.01354717354262025,-1.2588542016122075,1.0530589818954468,4.33300747660171,1.0161869525909424,1.474620194753046,1.0096019506454468,0.01354717354262025 2793,2002-11-20,1.0508639812469482,1.0534980297088623,1.0227710008621216,1.0359400510787964,5337647.0,0.01354717354262025,2.043481341102708,-1.2593021033466685,56.71962823797822,53.268278912193686,-0.057911671829408595,-0.059186395803969116,-0.187514534732671,-0.3016266958518804,38.5214114432264,0.030727028846740723,-0.00031559328272634524,0.054891487956047036,-0.005696939924838995,0.11547991583693307,0.024597274015603965,0.08518570189649,-0.08881327753197776,91.15938375854475,43.914729528149536,0.03029421394044301,11,-0.03884747624397278,-0.09174197912216187,-0.21739347279071808,-0.2624964714050293,0.20323801040649414,2,0.06725136314352143,1.0689648713698385,1.0368180274963381,-1.2588542016122075,1.0530589818954468,4.33300747660171,1.0161869525909424,0.06725136314352143 2794,2002-11-21,1.0491080284118652,1.0508639812469482,1.02496600151062,1.0508639812469482,4622316.0,-0.0016709611009784187,28.49735234215911,-0.11766021519118787,56.0088380751569,55.45903558682308,-0.049220559253597695,-0.05397487397466594,-0.17869220021344168,-0.2963617728946938,38.81113933784591,0.025897979736328347,-0.0067214816898172325,0.04918493330478668,-0.01452277960680326,0.11289264621637674,0.0173310768489916,0.08103878976058165,-0.08322383160525915,85.18393350351737,40.870228044980635,0.031853856455795006,11,-0.03709152340888977,-0.05421102046966553,-0.21563751995563507,-0.2607405185699463,0.19753098487854004,3,0.1343102640333178,2.043481341102708,1.0508639812469482,1.0689648713698385,1.0368180274963381,-1.2588542016122075,1.0530589818954468,0.1343102640333178 2795,2002-11-22,1.0398900508880615,1.0495469570159912,1.031550049781799,1.0495469570159912,1341816.0,-0.008786490308112405,2.7272615050365854,5.499524779361846,62.37374196298176,57.57634735858991,-0.03209184288856726,-0.04101722753621684,-0.1620154826044634,-0.28431864899817505,39.11652448790417,0.017996907234192117,-0.0009176244893405183,0.036257752776145846,-0.027699599525859098,0.10021510507815079,0.004279076625143485,0.06823642892714832,-0.07032570071348532,57.290040057030346,11.876497211100194,0.03197867615100246,11,-0.02787354588508606,-0.03753054141998291,-0.16120706498622894,-0.20631006360054016,0.23001396656036377,4,0.15238529764777486,28.49735234215911,1.0491080284118652,2.043481341102708,1.0508639812469482,1.0689648713698385,1.0368180274963381,0.15238529764777486 2796,2002-11-25,1.0359400510787964,1.0403289794921875,0.9679009914398192,0.9819480180740356,7905094.0,-0.003798478315944931,1.307730290645562,-5.5910280466126805,61.1388473051376,60.175635267898926,-0.019836880865929274,-0.033276351249653224,-0.15134794075061397,-0.2778952474298123,38.57189920798298,0.07242798805236828,0.005978395744096643,0.0288179993629456,-0.03413562273475734,0.09177162146064843,-0.002658811685905871,0.06029481041179707,0.02194797992706299,79.48763300094704,31.901599572531694,0.03147681104885143,11,-0.02370402216911316,-0.0401645302772522,-0.12510330975055695,-0.17119404673576355,0.23703694343566872,0,0.14449094054783052,2.7272615050365854,1.0398900508880615,28.49735234215911,1.0491080284118652,2.043481341102708,1.0508639812469482,0.14449094054783052 2797,2002-11-26,1.031550049781799,1.0359400510787964,1.01882004737854,1.0333060026168823,3200766.0,-0.0042376982069818325,3.874681782695767,-0.032522443356196626,71.59425320878768,62.15007259378859,-0.005803830262887111,-0.025673790915523576,-0.14008214618498682,-0.2710322615539258,37.99784170118795,0.017120003700256348,0.01375381567980749,0.021552845835685508,-0.04028300038772614,0.08338869205909727,-0.009365077276020317,0.05247076894739133,0.024538240432739444,74.3589493621523,19.964044449584655,0.030917923111705863,11,-0.01865553855895974,-0.035774528980254905,-0.12005504965782143,-0.16680404543876626,0.2392319440841677,1,0.19489409146994063,1.307730290645562,1.0359400510787964,2.7272615050365854,1.0398900508880615,28.49735234215911,1.0491080284118652,0.19489409146994063 2798,2002-11-27,1.064471960067749,1.0723730325698853,1.0258439779281616,1.031550049781799,2624400.0,0.03191499073933812,-1.0990209760124334,-18.748744059739778,75.92133977147117,63.6618767283256,-0.02881933635016054,-0.05717081610507302,-0.16560394376605114,-0.30125763234084846,37.08418188678875,0.04652905464172363,0.020672119574142944,0.051709309220314026,-0.01474414213366848,0.11816276057429642,0.018482583543322884,0.08493603489730528,-0.0965709686279298,92.43714163457425,30.7601389931313,0.03322672567699122,11,-0.04433494806289673,-0.061453938484191895,-0.15297695994377136,-0.1997259557247162,0.21113801002502441,2,0.1789685980237503,3.874681782695767,1.031550049781799,1.307730290645562,1.0359400510787964,2.7272615050365854,1.0398900508880615,0.1789685980237503 2799,2002-11-29,1.084663987159729,1.0973939895629885,1.0688610076904297,1.0688610076904297,448791.0,0.018969054939403707,-2.6110888997850394,0.4800140493683183,79.95508017857829,65.48228967244785,-0.04162097160735034,-0.07658780113560582,-0.1780086507408447,-0.3177392202689049,36.658824031276595,0.03292202949523948,0.030306709396209053,0.06891643702983852,-0.00480991133694042,0.14264278539661757,0.03205326284644894,0.10577961121322799,-0.11467355489730846,90.16935078516666,20.108452232285003,0.03686317418338952,11,-0.052016496658325195,-0.06913548707962036,-0.16548722982406616,-0.21991798281669617,0.23484206199645996,4,0.1562124367541684,-1.0990209760124334,1.064471960067749,3.874681782695767,1.031550049781799,1.307730290645562,1.0359400510787964,0.1562124367541684 2800,2002-12-02,1.1289989948272705,1.1601649522781372,1.0890530347824097,1.0965160131454468,1182347.0,0.040874416586500706,-1.9999371377563209,2.055497303209746,83.54909902481886,67.15238998836851,-0.07629383893492148,-0.11889421744640405,-0.21457400913514812,-0.3577459046549688,36.325008160920454,0.0755009651184082,0.03728525087540335,0.10809369385242462,0.01863816817471431,0.19754921953013493,0.06336593101356947,0.15282145669127978,-0.15391242027282726,83.7900159161522,5.555960237303694,0.04472776283885514,12,-0.06496602296829224,-0.0820850133895874,-0.20927348732948303,-0.26425299048423767,0.18480098247528076,0,0.10419851479241826,-2.6110888997850394,1.084663987159729,-1.0990209760124334,1.064471960067749,3.874681782695767,1.031550049781799,0.10419851479241826 2801,2002-12-03,1.1478739976882937,1.1816740036010742,1.1364610195159912,1.1368999481201172,1000097.0,0.01671835222839224,-6.629655706540872,0.3378399703472161,85.93772505964856,70.35539475828433,-0.08974229795955235,-0.13267901513813452,-0.2239554860495846,-0.3721458953625856,36.44260290143075,0.05267500877380371,0.04143693060021292,0.11941859722137482,0.014372989760375932,0.22446420468237382,0.06689579349087538,0.17194140095187427,-0.16168272047042875,79.24520429421192,-8.517905844194601,0.0525228037304995,12,-0.0730865001678469,-0.09020549058914207,-0.22595374286174796,-0.28312799334526084,0.1812889575958252,1,0.1063095949606736,-1.9999371377563209,1.1289989948272705,-2.6110888997850394,1.084663987159729,-1.0990209760124334,1.064471960067749,0.1063095949606736 2802,2002-12-04,1.1518239974975586,1.1584089994430542,1.1364610195159912,1.1478739976882937,749503.0,0.0034411440778516766,1.5640157924421885,0.35994003715086814,85.24606301647016,73.52499862256121,-0.08455496689872488,-0.13111283997333434,-0.21880712153887716,-0.3714052969852666,36.83728808110688,0.02194797992706299,0.0454800250653169,0.11559904813766475,-0.0017410454113118146,0.23293914168664132,0.05692900136317647,0.17426909491215303,-0.14999410216903697,80.84450928207455,-5.148857824627498,0.05867004677448827,12,-0.07703649997711182,-0.07813400030136108,-0.22990374267101288,-0.2826884984970093,0.16285395622253418,2,0.10518360207820154,-6.629655706540872,1.1478739976882937,-1.9999371377563209,1.1289989948272705,-2.6110888997850394,1.084663987159729,0.10518360207820154 2803,2002-12-05,1.171578049659729,1.1764060258865356,1.1329489946365356,1.1531410217285156,489797.0,0.017150234936142983,2.0937999923619097,4.667602233288326,84.74601409731464,76.71801818057875,-0.09541935032546167,-0.1419659071131334,-0.2293853035616411,-0.38641138975822553,37.34128750631503,0.04345703125,0.04595903354290587,0.1250814467668533,-0.0019912100882382155,0.2521541036219448,0.06154511833930765,0.18861777519439904,-0.15536062566940312,91.05071728673717,6.306810121642187,0.06353632842754572,12,-0.09679055213928223,-0.0978880524635315,-0.23177029192447662,-0.3024425506591797,0.172948956489563,3,0.08467548895701005,1.5640157924421885,1.1518239974975586,-6.629655706540872,1.1478739976882937,-1.9999371377563209,1.1289989948272705,0.08467548895701005 2804,2002-12-06,1.1601649522781372,1.170261025428772,1.1364610195159912,1.1588480472564695,189084.0,-0.009741644941970828,2.1428634768969856,0.07142718590984064,80.25841693945236,78.70520428907548,-0.07442246278432285,-0.12197525287213762,-0.2089803289061325,-0.3703385931740466,37.872523686726986,0.03511703014373779,0.05106923703692523,0.10425270199775705,-0.027357587828255037,0.23586299182376902,0.038447557084751116,0.1700578469107631,-0.13071100191895146,76.77734146244148,-5.787399714874141,0.065805144913006,12,-0.08537745475769043,-0.0864749550819397,-0.2156381905078888,-0.2910294532775879,0.18831205368041992,4,0.0995074171030117,2.0937999923619097,1.171578049659729,1.5640157924421885,1.1518239974975586,-6.629655706540872,1.1478739976882937,0.0995074171030117 2805,2002-12-09,1.141288995742798,1.1667490005493164,1.13250994682312,1.1667490005493164,464738.0,-0.0162700627167488,1.689634506072854,-19.333212636911572,70.05976241391375,79.69641707893949,-0.044310140094478534,-0.09427711117017568,-0.1803681228275491,-0.34704061829744237,38.38395835131515,0.03423905372619651,0.0553785988272395,0.07670734524726885,-0.05332589894307227,0.2067405894376101,0.011690723152098181,0.14172396734243942,-0.09965744112426123,17.85664059279745,-60.55905153785042,0.0650166220951706,12,-0.041041970252990945,-0.06737950444221519,-0.19742074608802818,-0.2708365023136141,0.25020599365234353,0,0.1561541853800139,2.1428634768969856,1.1601649522781372,2.0937999923619097,1.171578049659729,1.5640157924421885,1.1518239974975586,0.1561541853800139 2806,2002-12-10,1.1404119729995728,1.1478739976882937,1.134266018867493,1.1478739976882937,316659.0,-0.0007684493116965063,2.6472618058659725,0.2930881099759447,75.3219112978845,80.11060131106136,-0.030234840383280392,-0.08427232733844203,-0.17256433005539862,-0.34135133624247305,38.923031580682185,0.013607978820800781,0.06052993328342837,0.06729257404804234,-0.058863342955771225,0.19344849105185602,0.004214615546135558,0.13037053254994913,-0.08757702246243282,18.001667449698562,-58.09936995695149,0.06307795850190683,12,-0.036652982234954834,-0.06650248169898987,-0.19906771183013916,-0.2699594795703888,0.27522599697113037,1,0.15203979650171862,1.689634506072854,1.141288995742798,2.1428634768969856,1.1601649522781372,2.0937999923619097,1.171578049659729,0.15203979650171862 2807,2002-12-11,1.125486969947815,1.1452399492263794,1.125486969947815,1.1377780437469482,216422.0,-0.013087378425623908,-2.2141991174045876,1.6471499776343046,68.16236551215485,79.2484930600262,-0.0006521717409420091,-0.05986716992915886,-0.15139415154211866,-0.32147678370680266,39.40594606444983,0.019752979278564453,0.06542767879042888,0.04440047144889836,-0.07314198725454624,0.16194293015234296,-0.014370757902823827,0.10317170080062055,-0.0623448951655603,0.0,-71.13128698910097,0.058771229351722284,12,-0.00021946430206298828,-0.051577478647232056,-0.16570645570755005,-0.255034476518631,0.20894408226013184,2,0.18096698653539067,2.6472618058659725,1.1404119729995728,1.689634506072854,1.141288995742798,2.1428634768969856,1.1601649522781372,0.18096698653539067 2808,2002-12-12,1.1395339965820312,1.145678997039795,1.1259260177612305,1.1263649463653564,776841.0,0.012480843412045584,-1.8124310470662117,-1.0714320353038165,70.76618400549273,78.22750459635003,-0.003276472855179291,-0.06482661697110581,-0.15935682731906964,-0.3307016681437477,39.79785993968219,0.02019202709197998,0.07192949788599257,0.05056819915771493,-0.05990741881518491,0.16104381713061489,-0.0046696098287350996,0.10580600814416496,-0.06690936749427112,31.373138937996547,-36.411644079979254,0.05523780898644996,12,-0.004170477390289307,-0.06562450528144836,-0.17700998485088348,-0.2690815031528473,0.17514395713806152,3,0.15369787796011014,-2.2141991174045876,1.125486969947815,2.6472618058659725,1.1404119729995728,1.689634506072854,1.141288995742798,0.15369787796011014 2809,2002-12-13,1.1289989948272705,1.1382169723510742,1.0995880365371704,1.1382169723510742,858853.0,-0.009245008737220561,7.381217184388174,-0.699972843305875,70.34068954257255,76.75990354276712,0.01587862011152308,-0.0473138600230556,-0.14307407276888684,-0.31485218755356037,39.41333600769155,0.03994596004486084,0.07776028807199498,0.034063345193863004,-0.07113256157225578,0.1392592519599818,-0.01853460818919639,0.0866612985769224,-0.0476504157784452,43.79174528343749,-24.274586247634588,0.05259795338305937,12,0.011632025241851807,-0.05508950352668762,-0.16537748277187347,-0.25854650139808655,0.18919003009796143,4,0.19090186289758027,-1.8124310470662117,1.1395339965820312,-2.2141991174045876,1.125486969947815,2.6472618058659725,1.1404119729995728,0.19090186289758027 2810,2002-12-16,1.1303160190582275,1.1382169723510742,1.1153910160064695,1.1289989948272705,1606078.0,0.0011665415443160576,1.6667502297986387,-0.14287561751545405,71.80508801820899,75.18961053816271,0.016503591305186083,-0.04178453711545993,-0.1381699075009859,-0.3117112795921426,38.92152645997896,0.022825956344604714,0.08018921767587561,0.029673916101455644,-0.06975973314927719,0.12910756535218848,-0.020042908523910663,0.07939074072682195,-0.04094140604522223,63.63750827054275,-2.8608351199605977,0.04971682462536637,12,0.007681012153625488,-0.05640652775764465,-0.1666945070028305,-0.2598635256290436,0.1887509822845459,0,0.19300884285626596,7.381217184388174,1.1289989948272705,-1.8124310470662117,1.1395339965820312,-2.2141991174045876,1.125486969947815,0.19300884285626596 2811,2002-12-17,1.101783037185669,1.128559947013855,1.0693000555038452,1.128559947013855,1362319.0,-0.025243366803145983,3.4261934547526725,-20.331372194062272,64.59835005790708,72.89542020943348,0.04225452726813361,-0.009922859969917486,-0.10446810618175029,-0.27907232597014664,37.3062937224519,0.061015963554382324,0.07933321923161585,-0.0012952685356140137,-0.09817494106378954,0.09558440399256152,-0.04973510479970167,0.04714456772847364,0.07989096641540527,42.52871410444302,-22.026228912741566,0.04843983626408776,12,0.021070003509521484,-0.02787354588508606,-0.13015078008174896,-0.23133054375648499,0.21464991569519043,1,0.2629482778655734,1.6667502297986387,1.1303160190582275,7.381217184388174,1.1289989948272705,-1.8124310470662117,1.1395339965820312,0.2629482778655734 2812,2002-12-18,1.0508639812469482,1.0969549417495728,1.0508639812469482,1.0969549417495728,1603800.0,-0.046215138752531026,1.0,1.721294981324097,47.368387078926254,68.74235054072366,0.08643601225213304,0.044377705711026394,-0.04882288861346984,-0.2249044654277086,35.42507500457596,0.0509190559387207,0.0711956257622044,-0.05291662216186532,-0.14796008454958365,0.042126840225853,-0.10043835335572449,-0.005394890968006161,0.12856254339218132,0.0,-58.507027343847476,0.0475217311938592,12,0.059698522090911865,0.023045510053634644,-0.07923172414302826,-0.18041148781776428,0.2682030200958252,2,0.34711817631328135,3.4261934547526725,1.101783037185669,1.6667502297986387,1.1303160190582275,7.381217184388174,1.1289989948272705,0.34711817631328135 2813,2002-12-19,1.1215360164642334,1.1377780437469482,1.0469139814376829,1.0521810054779053,788231.0,0.06725136314352143,-1.2747561022922882,-1.5047421496538114,55.96580202189779,66.04317110543982,0.008849652174846456,-0.021848471157823512,-0.11314254459605477,-0.2920589824279908,34.24956847428397,0.09086406230926536,0.061486868867504096,0.014221811294555575,-0.07774310506085746,0.10618672764996862,-0.031760646883151056,0.060204269472262206,0.05274800643920896,81.73011013115207,26.103386815403923,0.04598245817770655,12,-0.014704525470733643,-0.04740700125694275,-0.14990375936031342,-0.25108352303504944,0.2607409954071045,3,0.1898245197821542,1.0,1.0508639812469482,3.4261934547526725,1.101783037185669,1.6667502297986387,1.1303160190582275,0.1898245197821542 2814,2002-12-20,1.1900140047073364,1.2268860340118408,1.1215360164642334,1.125486969947815,1562794.0,0.061057324274781166,-1.9090585900081964,0.9303874924371597,59.156703972280376,64.83172016748057,-0.061406529821351086,-0.08351050869971077,-0.17387446401734108,-0.3557094281525798,33.51214385604967,0.10535001754760742,0.053469010508636394,0.07565450072288504,-0.019082715733722777,0.17039171717949286,0.028285892494581022,0.12302310895118906,-0.14310002326965354,79.51235829279038,26.31424929789941,0.04736860822830394,12,-0.05311399698257446,-0.09262049198150635,-0.21827200055122375,-0.3085874915122986,0.19840800762176514,4,0.10475838815310023,-1.2747561022922882,1.1215360164642334,1.0,1.0508639812469482,3.4261934547526725,1.101783037185669,0.10475838815310023 2815,2002-12-23,1.1983540058135986,1.2224969863891602,1.1781619787216189,1.2102060317993164,2781591.0,0.007008321812408624,1.4337205117298573,-0.1836753545221433,57.82305284117421,62.88740256117942,-0.06794582614557876,-0.08365934568655531,-0.17535802779395904,-0.35999348808646414,32.7348678951282,0.04433500766754128,0.04427865463384206,0.07607130408287044,-0.018947532284356194,0.17109014045009707,0.028561885899257122,0.12358072226648376,-0.15144002437591575,84.1464117399642,32.82853859933399,0.04750941818361328,12,-0.06145399808883667,-0.10096049308776855,-0.22661200165748596,-0.3169274926185608,0.16373097896575928,0,0.09999968167192264,-1.9090585900081964,1.1900140047073364,-1.2747561022922882,1.1215360164642334,1.0,1.0508639812469482,0.09999968167192264 2816,2002-12-24,1.1856240034103394,1.2005490064620972,1.1856240034103394,1.2005490064620972,421453.0,-0.01062290637115737,1.0,1.2592786304841987,55.09932841052602,61.435953994331776,-0.053784014151081694,-0.062336444943773106,-0.155509282618719,-0.34307217819811386,34.10659766439066,0.014925003051757812,0.036330647371945135,0.05585710406303401,-0.03396442002996625,0.14567862815603427,0.010946342016533883,0.10076786610953414,-0.13511058092117323,77.07308995406422,28.27193053792432,0.04491076204650017,12,-0.04872399568557739,-0.08823049068450928,-0.21322351694107056,-0.3041974902153015,0.16065895557403564,1,0.11255085722674085,1.4337205117298573,1.1983540058135986,-1.9090585900081964,1.1900140047073364,-1.2747561022922882,1.1215360164642334,0.11255085722674085 2817,2002-12-26,1.232593059539795,1.2334710359573364,1.1807960271835327,1.1957199573516846,578644.0,0.03961547336622173,1.7272222290800014,-2.47055910543131,58.50664984275783,60.073783531805674,-0.09382949944211694,-0.0985229275897106,-0.19500666494083307,-0.3855342530910313,35.70975095096541,0.05267500877380371,0.03424446171193707,0.09277400970458993,0.004244134286793155,0.1813038851223867,0.048509071995691544,0.13703894741348832,-0.1785521848201752,99.52937913830056,53.756207320610116,0.04426493770889841,12,-0.09240055084228516,-0.13190704584121704,-0.24921855330467224,-0.3511665463447571,0.1303699016571045,3,0.06801911846912989,1.0,1.1856240034103394,1.4337205117298573,1.1983540058135986,-1.9090585900081964,1.1900140047073364,0.06801911846912989 2818,2002-12-27,1.2549790143966677,1.2549790143966677,1.1961590051651,1.2343480587005615,332606.0,0.018161675245219167,4.702111923265724,0.5595123402109243,62.82643501101772,59.238866361632915,-0.10964810676888881,-0.1116280120905857,-0.2097190255395207,-0.4030620734307391,36.76774652944234,0.058820009231567605,0.03195672247037029,0.10563461184501666,0.010491178727048078,0.20077804496298524,0.05806289528603226,0.15320632840400106,-0.1937609332275394,100.0,55.74658649568878,0.047571716558984324,12,-0.10403251647949241,-0.1435390114784243,-0.2694097608327868,-0.37355250120162986,0.10798394680023171,4,0.05106697897806378,1.7272222290800014,1.232593059539795,1.0,1.1856240034103394,1.4337205117298573,1.1983540058135986,0.05106697897806378 2819,2002-12-30,1.2541019916534424,1.257174015045166,1.1851849555969238,1.2554179430007937,1309922.0,-0.0006988345885982072,28.820893311276265,-0.06378528298617135,66.0425675322887,58.598586307641774,-0.09963689410041776,-0.1026702202781189,-0.20523739532056462,-0.3967990825760239,37.33125067827178,0.07198905944824219,0.03286820827070325,0.09628568887710576,-0.004608659805908744,0.19718003756012026,0.045838514535598396,0.14673286321861312,-0.1812582544906618,96.11195517206521,46.515235794379954,0.05044717434150726,12,-0.10205799341201782,-0.1415644884109497,-0.26853273808956146,-0.37267547845840454,0.08910799026489258,0,0.10220462216865323,4.702111923265724,1.2549790143966677,1.7272222290800014,1.232593059539795,1.0,1.1856240034103394,0.10220462216865323 2820,2002-12-31,1.2466390132904053,1.2593690156936646,1.2378599643707275,1.2536629438400269,603703.0,-0.00595085440634513,1.3333656637763251,5.337530573420605,64.82826215377445,58.62413209607148,-0.08262741578761901,-0.09058647745999826,-0.19491807596752064,-0.3839949305681384,37.031900704967455,0.02150905132293701,0.03193155852999019,0.08294070959091182,-0.024391052079194564,0.1902724712610182,0.02927482875585863,0.136606590425965,-0.15904885389703383,83.79850042025859,28.957473004358675,0.05366588083505322,12,-0.09349751472473145,-0.13300400972366333,-0.2431822568178177,-0.36521250009536743,0.07198894023895264,1,0.11373220116420968,28.820893311276265,1.2541019916534424,4.702111923265724,1.2549790143966677,1.7272222290800014,1.232593059539795,0.11373220116420968 2821,2003-01-02,1.2699040174484253,1.272976994514465,1.2268860340118408,1.229519963264465,1396491.0,0.018662182002963323,-1.0192345856965195,-5.749495086641467,69.70051575998326,61.105479727300036,-0.08888358668060148,-0.10987383923603611,-0.21491258994447993,-0.40163111725195066,36.52121658713429,0.04609096050262429,0.03282888823292418,0.10010421276092529,-0.016879985214961035,0.21708841073681162,0.04161211377298213,0.15859631174886846,-0.16513597242502454,96.66636491781678,33.447116000798744,0.05849209898794319,1,-0.1099585294723513,-0.14946502447128318,-0.26271601021289825,-0.38847750425338745,0.0689159631729126,3,0.07258892488280222,1.3333656637763251,1.2466390132904053,28.820893311276265,1.2541019916534424,4.702111923265724,1.2549790143966677,0.07258892488280222 2822,2003-01-03,1.272976994514465,1.281756043434143,1.2549790143966677,1.281756043434143,826959.0,0.002419849865672674,5.100211829884258,-0.21738899417297325,68.76534091232932,62.52765071512575,-0.06385110612525113,-0.10899309069534335,-0.21352232888694345,-0.39935070942498185,36.02440430015486,0.026777029037475364,0.03392317507506615,0.09711953997611977,-0.028195799244115305,0.22243487919635485,0.034461870366002234,0.1597772095862373,-0.14802387555213659,90.90923679509962,22.684229998762333,0.06265766961011754,1,-0.07133096456527688,-0.12268894910812356,-0.2689712196588514,-0.3895750045776365,0.08340203762054466,4,0.05758624451643768,-1.0192345856965195,1.2699040174484253,1.3333656637763251,1.2466390132904053,28.820893311276265,1.2541019916534424,0.05758624451643768 2823,2003-01-06,1.2707819938659668,1.281756043434143,1.2606860399246216,1.2685869932174685,5410547.0,-0.001724305040827212,-1.3415138207181607,-0.2500271576774438,70.41705405490774,63.77880072430657,-0.04275538440719462,-0.1043341795018069,-0.20727869231742946,-0.39176073908440223,35.2832818452151,0.021070003509521484,0.03938355095179391,0.08996434211730953,-0.04229853121223148,0.22222721544685053,0.02383290545253902,0.15609577878208003,-0.12387646547758413,88.63629910985968,16.605150909732046,0.06613143666477055,1,-0.04082298278808594,-0.11698198318481445,-0.266446977853775,-0.38606348633766174,0.0509190559387207,0,0.07253877358656946,5.100211829884258,1.272976994514465,-1.0192345856965195,1.2699040174484253,1.3333656637763251,1.2466390132904053,0.07253877358656946 2824,2003-01-07,1.2756099700927734,1.2830729484558103,1.262002944946289,1.2633199691772459,2339634.0,0.003799216742219391,-1.823630902933065,5.599087601152028,70.713193207619,65.21103854280045,-0.03817970614286059,-0.1054777500600872,-0.20663071305172176,-0.3907604537153897,34.50880639678084,0.021070003509521262,0.05540329185365245,0.08902006745338431,-0.04938182134290425,0.22742195624967287,0.01981912305524003,0.1582210118515286,-0.10982536959798428,86.71758640443036,13.061876933856723,0.06920094439814432,1,-0.04367548227310181,-0.11061650514602683,-0.2640324532985687,-0.39023295044898987,0.032044053077697754,1,0.06847938880390925,-1.3415138207181607,1.2707819938659668,5.100211829884258,1.272976994514465,-1.0192345856965195,1.2699040174484253,0.06847938880390925 2825,2003-01-08,1.319506049156189,1.319506049156189,1.2734160423278809,1.280439019203186,1396491.0,0.03441183441065698,1.359534721925558,3.17876542251876,79.73617671145671,67.94846613179274,-0.07049655845166614,-0.142651493862179,-0.24428633349344908,-0.428864294621476,34.00537252867808,0.046090006828308105,0.06568277942539291,0.12400529384613046,-0.02468237409481877,0.2726929617870797,0.049661459875655956,0.19834912781660496,-0.1349553129876364,100.0,21.48132758726173,0.0743438339704746,1,-0.06935501098632812,-0.13629603385925293,-0.29541805386543274,-0.42161855101585377,-0.03116607666015625,2,0.01796424713422451,-1.823630902933065,1.2756099700927734,-1.3415138207181607,1.2707819938659668,5.100211829884258,1.272976994514465,0.01796424713422451 2826,2003-01-09,1.3137999773025513,1.3234570026397705,1.2949249744415283,1.2949249744415283,2407978.0,-0.004324399920172195,-2.0232608077809706,0.4831440445749089,90.97131537778246,71.55565119123992,-0.04994938118947889,-0.12995232353013808,-0.2322915954005742,-0.41734036119419415,33.49229198140259,0.028532028198242188,0.07023545002510923,0.1096298217773437,-0.045608446242754175,0.2648680897974416,0.032010687767294765,0.18724895578739265,-0.10495728479622413,85.89762114077305,-2.4476678786065236,0.07761913401004895,1,-0.0594789981842041,-0.12861448526382446,-0.2583265006542206,-0.3845269978046417,-0.1593419313430784,3,0.0036748183210653096,1.359534721925558,1.319506049156189,-1.823630902933065,1.2756099700927734,-1.3415138207181607,1.2707819938659668,0.0036748183210653096 2827,2003-01-10,1.3291629552841189,1.3546229600906372,1.2958019971847534,1.2971190214157104,706219.0,0.01169354410639456,-2.3924097628050878,1.6976916032462934,89.09094581765052,74.47393016975468,-0.05606967086621095,-0.13626016601172464,-0.2413124742180044,-0.4270875261662308,33.41176314718411,0.05882096290588379,0.07593128389593495,0.11480900049209608,-0.045340817703740655,0.2749588186879328,0.0347340913941776,0.19488390959001456,-0.09739740075110315,72.89670050761445,-15.612632557009178,0.08007490909791838,1,-0.05925899744033836,-0.12839448451995872,-0.2629349529743197,-0.3891354501247408,-0.13300395011901878,4,0.007265493895106889,-2.0232608077809706,1.3137999773025513,1.359534721925558,1.319506049156189,-1.823630902933065,1.2756099700927734,0.007265493895106889 2828,2003-01-13,1.3146779537200928,1.338819980621338,1.303704023361206,1.338819980621338,428288.0,-0.010897837248954767,1.9091142515726998,-0.7534039672028637,79.46078185560405,75.96484287234527,-0.03601296917755703,-0.11381647603568146,-0.22165499750849182,-0.40701392832729777,33.31993955652487,0.035115957260131836,0.08415237221977101,0.09156680107116699,-0.07049942230163464,0.2536330244439686,0.010533689384766065,0.17259991275756792,-0.05834091807555275,56.872166012615956,-31.42131316339337,0.08103311168640084,1,-0.02392345666885376,-0.11390948295593262,-0.24043920636177063,-0.3746504485607147,-0.12246894836425781,0,0.03171961490410413,-2.3924097628050878,1.3291629552841189,-2.0232608077809706,1.3137999773025513,1.359534721925558,1.319506049156189,0.03171961490410413 2829,2003-01-14,1.344527006149292,1.3506720066070557,1.3028260469436646,1.3111660480499268,1018322.0,0.022704459555845213,1.0961644923070495,-1.3818623529760317,81.35613677976325,77.80127338634404,-0.057760454422182805,-0.13353734164733977,-0.2463875361678305,-0.43097398136110676,34.246765761306726,0.04784595966339111,0.08870677591672904,0.11063945293426514,-0.05372409383113674,0.275002999699667,0.028457679551564308,0.19282122631696597,-0.06853278561553244,87.56761835138201,-1.198782703444465,0.0821817733827009,1,-0.05377250909805298,-0.14375853538513184,-0.27028825879096985,-0.40449950098991394,-0.13300395011901855,1,-0.01697694151192819,1.9091142515726998,1.3146779537200928,-2.3924097628050878,1.3291629552841189,-2.0232608077809706,1.3137999773025513,-0.01697694151192819 2830,2003-01-15,1.3484770059585571,1.382715940475464,1.3278460502624512,1.3511110544204712,1401047.0,0.0029378359759226758,-1.4999972842765141,-0.07895601961036548,86.30166325823437,79.64584533059416,-0.05112155246305328,-0.12680670135853078,-0.2450979355686349,-0.42895222643381026,35.344255418314724,0.05486989021301292,0.09011145996723213,0.10368140339851384,-0.060697493206019804,0.2680603000030475,0.021491955096246906,0.18587085170078077,-0.05675703751342209,60.99947857542445,-28.037923629244332,0.08218944830226685,1,-0.029629528522491233,-0.13366204500198364,-0.274238258600235,-0.4064739942550659,-0.15451300144195557,2,-0.030273399255382305,1.0961644923070495,1.344527006149292,1.9091142515726998,1.3146779537200928,-2.3924097628050878,1.3291629552841189,-0.030273399255382305 2831,2003-01-16,1.3914949893951416,1.427489995956421,1.3607679605484009,1.3607679605484009,3246328.0,0.031901162012032414,-3.3428888449198277,-11.665324040550326,86.05604436981183,81.56703460364776,-0.08390113373582864,-0.1549517939735654,-0.2813344205751829,-0.4653372497930064,38.13615368394986,0.07901298999786377,0.09199231949651687,0.13221378922462468,-0.030149330980201006,0.29457690942945036,0.051032229122211836,0.21339534932703752,-0.08866894245147705,72.6664488054901,-14.422345479181487,0.08118156010241288,1,-0.04740697145462036,-0.1542930006980896,-0.3044167309999466,-0.4418104887008667,-0.20543193817138672,3,-0.07413251049071223,-1.4999972842765141,1.3484770059585571,1.0961644923070495,1.344527006149292,1.9091142515726998,1.3146779537200928,-0.07413251049071223 2832,2003-01-17,1.4156379699707031,1.4577779769897459,1.3752540349960327,1.382277011871338,2934225.0,0.017350389875321115,-2.4815151957110935,1.085720271418429,86.16634902369728,83.31695626684657,-0.09574849914322447,-0.15849157850112494,-0.29826138730276064,-0.4830530578102281,41.67232072402057,0.08252394199371316,0.09611616721373828,0.13811807036399837,-0.006668645723830524,0.28290478645182726,0.06572471232008392,0.21051142840791282,-0.08787913322448726,72.80446458039556,-12.128543098460355,0.07239335804391449,1,-0.05574750900268555,-0.16329199075698875,-0.3268037289381027,-0.4659534692764282,-0.23923194408416748,4,-0.18449626920972984,-3.3428888449198277,1.3914949893951416,-1.4999972842765141,1.3484770059585571,1.0961644923070495,1.344527006149292,-0.18449626920972984 2833,2003-01-21,1.3344310522079468,1.4156379699707031,1.325652003288269,1.4156379699707031,4121128.0,-0.05736418454814185,1.2162143118231743,-2.4341902148278374,63.28012080128999,82.49105933281004,-0.005099779110110614,-0.06378774572220558,-0.20965688513336023,-0.3955175424612576,43.92524181894863,0.08998596668243408,0.09473484324593673,0.04626640081405631,-0.08040504337094867,0.17293784499906129,-0.01706932127844607,0.10960212290655869,0.1233469247817991,20.39665156470344,-60.514777567872606,0.06333572209250247,1,0.0311659574508667,-0.0820850729942324,-0.23484255373477936,-0.3485325574874878,-0.14529502391815186,1,-0.10361872710775277,-2.4815151957110935,1.4156379699707031,-3.3428888449198277,1.3914949893951416,-1.4999972842765141,1.3484770059585571,-0.10361872710775277 2834,2003-01-22,1.3146779537200928,1.3410149812698364,1.3146779537200928,1.3177499771118164,3330619.0,-0.014802637015356113,-16.14637175009701,0.037829577533018306,60.80905825261841,80.3880461707169,0.02321970648995908,-0.03606536082156797,-0.18276719544248388,-0.36956355048478184,44.74636141530276,0.026337027549743652,0.09360625660946797,0.02028010487556453,-0.09804968486273613,0.1386098946138652,-0.0388847899935858,0.07944499974471486,0.1431000232696531,0.0,-77.21895218872237,0.059164894869150296,1,0.061673521995544434,-0.062331974506378396,-0.21004144847393036,-0.32329246401786804,-0.09700989723205566,2,-0.09315509400436217,1.2162143118231743,1.3344310522079468,-2.4815151957110935,1.4156379699707031,-3.3428888449198277,1.3914949893951416,-0.09315509400436217 2835,2003-01-23,1.318189024925232,1.3331140279769895,1.3124829530715942,1.3146779537200928,2483156.0,0.0026706701783536513,-4.222347953348667,-1.142918121847109,58.1845324694639,76.74507029201484,0.02179404551232489,-0.03176709157505497,-0.17882636299141574,-0.3669866102979886,45.588161469720276,0.020631074905395286,0.09250476300120747,0.017799425125122115,-0.09187261189775842,0.12747146214800265,-0.03703659338631815,0.07263544363656238,0.13386495113372776,3.927231435573506,-67.90576714811469,0.054836018511440314,1,0.05860096216201782,-0.06584304571151756,-0.21091876924037933,-0.32460853457450867,-0.11588406562805176,3,-0.0809185684890743,-16.14637175009701,1.3146779537200928,1.2162143118231743,1.3344310522079468,-2.4815151957110935,1.4156379699707031,-0.0809185684890743 2836,2003-01-24,1.3190670013427734,1.3278460502624512,1.281756043434143,1.3102879524230957,3166594.0,0.0006660474339719169,2.5,2.500390452585475,57.871040111399104,73.27619188020913,0.024296839046803465,-0.02333148211898184,-0.17214520166999625,-0.3612610984436282,46.15524438982515,0.046090006828308105,0.09116309185644833,0.012005251646041826,-0.0836037559965217,0.10761425928860535,-0.03579925217523994,0.05980975546732359,0.12461271333694435,21.196766309151112,-46.2311651084309,0.04780450382128174,1,0.05070000886917114,-0.06672102212905906,-0.21311374008655548,-0.32548651099205017,-0.10315501689910889,4,-0.09484203357283638,-4.222347953348667,1.318189024925232,-16.14637175009701,1.3146779537200928,1.2162143118231743,1.3344310522079468,-0.09484203357283638 2837,2003-01-27,1.3164329528808594,1.3519890308380127,1.3015090227127075,1.3282849788665771,4205419.0,-0.0019969027041331078,-1.4211101073744155,-1.350035304980718,57.78438829166595,70.86770370643822,0.02786560383973824,-0.014855982810202395,-0.16171354991637776,-0.3526026371233688,46.42218897740295,0.050480008125305176,0.08199966387278446,0.0051792085170745406,-0.08380443087335232,0.0941628479075014,-0.03931261117813878,0.04967102821228786,0.11429286809921235,25.901113274798032,-37.23949246844596,0.044491819695213396,1,0.053334057331085205,-0.064086973667145,-0.21805168688297272,-0.3228524625301361,-0.05882000923156738,0,-0.09903269389588376,2.5,1.3190670013427734,-4.222347953348667,1.318189024925232,-16.14637175009701,1.3146779537200928,-0.09903269389588376 2838,2003-01-28,1.3190670013427734,1.3208229541778564,1.2400549650192259,1.3124829530715942,1988803.0,0.0020008983033656946,15.000070845780588,-0.5555209108647985,57.46614323270172,68.21325997898695,0.028965664062217122,-0.013114952249155598,-0.1568680746519564,-0.3488624533683984,45.888046809449044,0.0807679891586306,0.07021522474184638,0.004608857631683394,-0.0803676179046533,0.08958533316802009,-0.03787938013648495,0.04709709539985174,0.09974123743362395,70.5880160303141,9.998897984433661,0.042488237768168347,1,0.029849469661712424,-0.06672102212905906,-0.22683100402355194,-0.32548651099205017,-0.09042501449584961,1,-0.10815294091279126,-1.4211101073744155,1.3164329528808594,2.5,1.3190670013427734,-4.222347953348667,1.318189024925232,-0.10815294091279126 2839,2003-01-29,1.382277011871338,1.3963240385055542,1.305021047592163,1.305021047592163,5173622.0,0.04792024246245141,-1.363648988535189,11.73380891166193,60.11321649071898,65.30343256037412,-0.031655264819875795,-0.06980921368449144,-0.21260134932898622,-0.40526595608808214,46.02280677762648,0.09130299091339111,0.061982078683678665,0.06141011714935307,-0.023733536841920255,0.1465537711406264,0.018838290153716297,0.10398194414498985,0.018655899529342435,91.01100024411085,33.94446319343419,0.04257182699563671,1,-0.03336054086685203,-0.09262001514434814,-0.2917967587709427,-0.3886965215206146,-0.19138503074645996,2,-0.13972668424838164,15.000070845780588,1.3190670013427734,-1.4211101073744155,1.3164329528808594,2.5,1.3190670013427734,-0.13972668424838164 2840,2003-01-30,1.3884220123291016,1.4353909492492676,1.3805210590362549,1.4037859439849854,3057244.0,0.004445563664148944,-2.5211560675953764,-0.19887049238508187,62.00559797745541,62.63116073900118,-0.035244528464273506,-0.06828876343537305,-0.21125634116953895,-0.4045136336275099,46.29196439869732,0.054869890213012695,0.06016931949103066,0.060465967655181974,-0.022230233763915086,0.14316216907427903,0.019117866945633333,0.10181406836473061,-0.1483670473098757,75.95479547442113,21.604290932057836,0.041348100709548544,1,-0.0395055413246157,-0.07045203447341919,-0.27127525210380554,-0.372235506772995,-0.23045206069946267,3,-0.12298418947897682,-1.363648988535189,1.382277011871338,15.000070845780588,1.3190670013427734,-1.4211101073744155,1.3164329528808594,-0.12298418947897682 2841,2003-01-31,1.362084984779358,1.3932509422302246,1.3339920043945312,1.3783260583877563,4640541.0,-0.018969036298670305,1.57139753464481,1.057090982449062,55.11602144442341,59.18112434130409,-0.015106657858535266,-0.03656645996943708,-0.1787695933829314,-0.3713624087052696,46.04702398140654,0.05925893783569336,0.05419848801294802,0.02951989173889169,-0.04975779924171686,0.10879758271950024,-0.010118953751412585,0.06915873722919597,-0.11812330007553129,62.47185854728164,10.03492874543246,0.039638845490304296,1,-0.024362027645111084,-0.042797982692718506,-0.2449382245540619,-0.34589847922325134,-0.18611800670623802,4,-0.11730547452445506,-2.5211560675953764,1.3884220123291016,-1.363648988535189,1.382277011871338,15.000070845780588,1.3190670013427734,-0.11730547452445506 2842,2003-02-03,1.346282958984375,1.365157961845398,1.3370640277862549,1.3370640277862549,706219.0,-0.0116013508492957,-5.0948353893500915,-0.5676306517909572,54.891336834779885,58.24903723391408,-0.01137325758993013,-0.015801077864003865,-0.1563510997556108,-0.3487688944693258,45.67002808937304,0.028093934059143066,0.04628518584531416,0.010052567720413297,-0.06424735578035845,0.08435249122118504,-0.027097394029972577,0.04720252947079917,-0.09849268898963959,54.38219403550726,2.402759457213584,0.037149961750385915,2,-0.008560001850128174,-0.026995956897735596,-0.22913619875907898,-0.31473293900489807,-0.1786559820175171,0,-0.09683772172163663,1.57139753464481,1.362084984779358,-2.5211560675953764,1.3884220123291016,-1.363648988535189,1.382277011871338,-0.09683772172163663 2843,2003-02-04,1.3629629611968994,1.3713029623031616,1.325652003288269,1.3541840314865112,3396684.0,0.012389670463561098,2.5862430641725003,0.9522719631727312,52.974479621856496,57.378528497162755,-0.026351531119022997,-0.02658399815225243,-0.1665372061678969,-0.35848445691970987,45.189721244421754,0.04565095901489258,0.03529400411212369,0.02212352156639108,-0.04628476438817475,0.09053180752095691,-0.012080621410891723,0.05632766454367388,-0.11142067761707342,44.44424124606125,-2.9082155407362364,0.034204142977282886,2,-0.025240004062652588,-0.04148149490356445,-0.2425236999988556,-0.3270229399204254,-0.13432097434997559,1,-0.07729484993128011,-5.0948353893500915,1.346282958984375,1.57139753464481,1.362084984779358,-2.5211560675953764,1.3884220123291016,-0.07729484993128011 2844,2003-02-05,1.3629629611968994,1.3800820112228394,1.3497940301895142,1.363402009010315,1275750.0,0.0,-1.262246183571438,-0.050011542169656316,52.36735601962663,56.73217555829195,-0.02098926010790514,-0.020769024874576658,-0.15985281203483925,-0.3517156448655996,44.707093445070335,0.030287981033325195,0.02153164273931063,0.01775587201118478,-0.0439421767457806,0.07945392076815017,-0.013093152367297911,0.048604896389667473,-0.10774370430368463,33.9997414608764,-11.146181829133006,0.030849024378482706,2,-0.025240004062652588,-0.04148149490356445,-0.23176971077919006,-0.3118794560432434,-0.05750298500061035,2,-0.09855071500403823,2.5862430641725003,1.3629629611968994,-5.0948353893500915,1.346282958984375,1.57139753464481,1.362084984779358,-0.09855071500403823 2845,2003-02-06,1.343209981918335,1.3642799854278564,1.324334979057312,1.3629629611968994,1280306.0,-0.014492675032943048,2.568585060384673,44.99049687754548,41.459639901625735,54.908686646094914,0.0030018685371224763,0.0008968272055247528,-0.13320998380930904,-0.3250647744971138,43.511795211962074,0.039945006370544434,0.0177896238866746,-0.003182303905487016,-0.06370100037177484,0.05733639256080081,-0.03344165213863093,0.027077044327656896,-0.08438729117799904,27.388433669083167,-13.686587836928023,0.0302593482331439,2,-0.005487024784088135,-0.0008779764175415039,-0.21091923117637634,-0.2910289764404297,-0.0026339292526245117,3,-0.1133985027239901,-1.262246183571438,1.3629629611968994,2.5862430641725003,1.3629629611968994,-5.0948353893500915,1.346282958984375,-0.1133985027239901 2846,2003-02-07,1.318627953529358,1.3497940301895142,1.3146779537200928,1.3497940301895142,252872.0,-0.018300957199461565,1.2534807221542228,1.5777911888955944,32.86806299696636,52.14020605779496,0.030748613764564503,0.027256558892099436,-0.1017543582487519,-0.29407831202461265,42.1319050261089,0.03511607646942139,0.015663881528359846,-0.0280057311058044,-0.0880133956332596,0.03200193342165081,-0.05800956336953189,0.0019981011579230934,-0.05627389761884327,6.039380368869715,-29.740589857336445,0.03000383226372758,2,0.019095003604888916,0.023704051971435547,-0.18523970246315002,-0.22957444190979004,0.041262030601501465,4,-0.121837248686949,2.568585060384673,1.343209981918335,-1.262246183571438,1.3629629611968994,2.5862430641725003,1.3629629611968994,-0.121837248686949 2847,2003-02-10,1.338819980621338,1.3467220067977903,1.316872000694275,1.316872000694275,849741.0,0.015312906902917645,-1.720068653489956,-0.7042265911872705,50.9880018570152,51.420412571607564,0.015719183255334057,0.008247985505230204,-0.11455491185113553,-0.3076484223990461,40.30155377115753,0.029850006103515403,0.01507621538851045,-0.008296555280685514,-0.06786612317204943,0.0512730126106784,-0.03808133922636747,0.021488228664996445,-0.07300518684404822,36.91212414494513,-0.780117985545786,0.02978478394568199,2,0.03138601779937744,0.010096490383147971,-0.19862774014472984,-0.23549997806549072,-0.03160500526428223,0,-0.12163920833676156,1.2534807221542228,1.318627953529358,2.568585060384673,1.343209981918335,-1.262246183571438,1.3629629611968994,-0.12163920833676156 2848,2003-02-11,1.3563790321350098,1.3585729598999023,1.324334979057312,1.3454049825668335,1116281.0,0.013115319287005933,3.4575175571334342,0.5000027157234959,59.48108196010408,51.35017540153924,0.0044806284087433035,-0.006352433986074102,-0.12542738993730396,-0.3184162251608338,38.44219653477368,0.03423798084259033,0.015162802840273049,0.007177442312240601,-0.05050064248801678,0.06485552711249798,-0.0216616000878882,0.0360164847123694,-0.08717271524828063,63.759161139453454,20.419259864273158,0.02883904240012874,2,0.01865541934967041,-0.007462561130523904,-0.18041199445724487,-0.24866950511932373,-0.04433500766754128,1,-0.13915878283008143,-1.720068653489956,1.338819980621338,1.2534807221542228,1.318627953529358,2.568585060384673,1.343209981918335,-0.13915878283008143 2849,2003-02-12,1.3217010498046875,1.3572570085525513,1.3217010498046875,1.338819980621338,795066.0,-0.025566586852745266,-3.1539929249881618,-1.5599465548518852,50.699371916019345,50.09392806137968,0.03314815634936341,0.027961400188083907,-0.08497888168101198,-0.27707969875549776,36.3219533181575,0.03555595874786377,0.014828659611263006,-0.026359242200851396,-0.08531595017005,0.03259746576834721,-0.0558375961854507,0.0031191117837479077,-0.04917104027070751,14.158887938244428,-32.75507015805679,0.029478353984599328,2,0.03226339817047119,0.027215421199798362,-0.1298215389251709,-0.21399152278900146,-0.03950607776641846,2,-0.07040855643680943,3.4575175571334342,1.3563790321350098,-1.720068653489956,1.338819980621338,1.2534807221542228,1.318627953529358,-0.07040855643680943 2850,2003-02-13,1.3076540231704712,1.3344310522079468,1.2949249744415283,1.321262001991272,1893122.0,-0.010627990827647538,-1.0225260138537122,0.7949082198267458,47.84052271895781,49.28553931410572,0.03859172616615414,0.04088969588623481,-0.06663484953262833,-0.2567316492359528,33.52857473257536,0.03950607776641846,0.014229715747729355,-0.03836511969566336,-0.10002575429924465,0.023295514907917925,-0.06919543699745412,-0.007534802393872608,-0.03186679484218535,19.999138444480238,-28.921667803513515,0.030830317301790696,2,0.029849469661712646,0.04126244783401467,-0.10919004678726196,-0.19928604364395142,-0.00351107120513916,3,-0.0016778497487145438,-3.1539929249881618,1.3217010498046875,3.4575175571334342,1.3563790321350098,-1.720068653489956,1.338819980621338,-0.0016778497487145438 2851,2003-02-14,1.2883399724960327,1.3164329528808594,1.2554179430007937,1.3098490238189695,1508119.0,-0.014770000575236697,2.5190569663550826,1.5806205760739902,45.00006152830366,48.18650872449725,0.05179137842273418,0.054893821631337714,-0.043768120208061756,-0.23049907034059425,30.05542605115857,0.061015009880065696,0.006964389951158889,-0.05252141952514644,-0.115410540055495,0.010367701005202123,-0.08396597979032072,-0.021076859259972158,0.14705097675323486,31.915102614387248,-19.0947669469469,0.03144456026517431,2,0.02941000461578369,0.06057649850845315,-0.07165944576263428,-0.16175544261932373,0.024142980575561523,4,0.040545260788948045,-1.0225260138537122,1.3076540231704712,-3.1539929249881618,1.3217010498046875,3.4575175571334342,1.3563790321350098,0.040545260788948045 2852,2003-02-18,1.1544580459594729,1.2975579500198364,1.1452399492263794,1.2887790203094482,4032281.0,-0.10391816554226496,1.00578312345179,6.244858145219002,30.031964127988417,45.63734033628969,0.1738875413035723,0.17729558170513315,0.09205667405063389,-0.09072229389922426,26.754642352011178,0.15231800079345703,-0.0056807191598631235,-0.1733443498611449,-0.27016797704829987,-0.0765207226739899,-0.2217561634547225,-0.12493253626756728,0.2773334431648251,4.320989378995135,-42.38600866491234,0.04841181359357754,2,0.1082029342651365,0.14705091714858987,0.06529518961906411,-0.025898039340973122,0.14046692848205544,1,0.17794664681872563,2.5190569663550826,1.2883399724960327,-1.0225260138537122,1.3076540231704712,-3.1539929249881618,1.3217010498046875,0.17794664681872563 2853,2003-02-19,1.1961590051651,1.2207410335540771,1.141288995742798,1.1417280435562134,2310019.0,0.03612167575216607,-1.8730208679084395,-0.4052305447626222,26.179766538152265,42.727608171681425,0.11849854451973418,0.1314436751288679,0.0521863795051527,-0.1263942824159099,24.966049130144704,0.07945203781127907,-0.01384011124079576,-0.12472978830337533,-0.23792310731867827,-0.011536469288072393,-0.1813264478110268,-0.06813312879572386,0.22417042236328122,25.40654456576269,-15.047897399881077,0.056596659507651415,2,0.05662548542022705,0.10337448120117188,0.03917720913887024,-0.05201601982116699,0.11851894855499268,2,0.09284381901771255,1.00578312345179,1.1544580459594729,2.5190569663550826,1.2883399724960327,-1.0225260138537122,1.3076540231704712,0.09284381901771255 2854,2003-02-20,1.192209005355835,1.212401032447815,1.1838680505752563,1.2088890075683594,662934.0,-0.003302236401856895,1.4074349741505905,-0.30644327639071395,24.745871310201153,40.870522772634246,0.1069240988678879,0.132543761808253,0.05832682350413387,-0.11649621997896009,23.41417652920429,0.028532981872558594,-0.021667290756980817,-0.12255634069442745,-0.24957099932109905,0.00445831793224416,-0.18606367000776314,-0.059049011381091754,0.21137799626541143,26.364019595196293,-9.203305826915493,0.06350732931333576,2,0.05772197246551514,0.10732448101043701,0.053552478551864624,-0.03204452991485596,0.12554097175598145,3,0.1005151098283028,-1.8730208679084395,1.1961590051651,1.00578312345179,1.1544580459594729,2.5190569663550826,1.2883399724960327,0.1005151098283028 2855,2003-02-21,1.2115230560302734,1.2286419868469238,1.1917699575424194,1.1917699575424194,1362319.0,0.01620022209836769,-2.7332906862360518,-1.1842383613727647,30.264738962751267,40.58126454661035,0.07483559070033219,0.11049391365970518,0.042081331787253706,-0.129304017295232,21.722011995372974,0.036872029304504395,-0.030347072812678677,-0.09790899157524113,-0.23301815140282933,0.037200168252347066,-0.16546357148903512,-0.030354411661447145,0.1763260652382661,40.10076135947513,7.608822434696776,0.06755457991379406,2,0.03840792179107666,0.08801043033599854,0.03423842787742615,-0.051358580589294434,0.17119288444519065,4,0.05833311686164855,1.4074349741505905,1.192209005355835,-1.8730208679084395,1.1961590051651,1.00578312345179,1.1544580459594729,0.05833311686164855 2856,2003-02-24,1.1939640045166016,1.212401032447815,1.189574956893921,1.2027430534362793,653822.0,-0.01449336966908954,-1.6002036936447583,-0.444439080029692,30.125974924469773,38.263261554105306,0.08141282513830861,0.12458768552326704,0.0625964449741514,-0.10676065162872028,20.867300143933754,0.022826075553894043,-0.04024045470675319,-0.10921289324760441,-0.25370204981017475,0.03527626331496592,-0.18145747152888947,-0.03696831496631936,0.17909150922039352,33.707916596421086,3.82033364257299,0.07224457828128515,2,0.055966973304748535,0.10556948184967041,0.07286721467971802,-0.01975303888320923,0.24581694602966309,0,0.09227995737889816,-2.7332906862360518,1.2115230560302734,1.4074349741505905,1.192209005355835,-1.8730208679084395,1.1961590051651,0.09227995737889816 2857,2003-02-25,1.1860630512237549,1.2005490064620972,1.1632369756698608,1.192209005355835,1082109.0,-0.00661741330807164,2.2692633096230375,0.7000706099614361,26.37757070759166,34.58509363715948,0.0730482756184061,0.12882583655686597,0.07390374883152129,-0.09419315042632004,19.758314399144492,0.03731203079223633,-0.04595902652423156,-0.11059535145759591,-0.2640512715616161,0.04286056864642429,-0.18732331150960602,-0.03386739140558581,0.17308647143358846,51.25646519371687,22.25141212760942,0.07672796005201013,2,0.06320995092391968,0.11347043514251709,0.10458195209503174,0.010754436254501343,0.2954179048538208,1,0.10658784262556864,-1.6002036936447583,1.1939640045166016,-2.7332906862360518,1.2115230560302734,1.4074349741505905,1.192209005355835,0.10658784262556864 2858,2003-02-26,1.1764060258865356,1.193524956703186,1.148313045501709,1.193524956703186,1025156.0,-0.008142084290759466,4.282095206261664,2.785398401737916,25.714368183718463,31.808982111348275,0.060895175767456955,0.13412365182700325,0.08647229388837374,-0.08010263137892215,20.22784471164584,0.04521191120147705,-0.047816597640597536,-0.11311932802200309,-0.27520916559171993,0.04897050954771376,-0.1941642468068614,-0.032074409237144774,0.16967186515593502,34.97242701618169,6.326563599631868,0.08104491878485838,2,0.06145399808883667,0.11193394660949707,0.12971219420433044,0.03555545210838318,0.2892730236053467,2,0.10074663504522352,2.2692633096230375,1.1860630512237549,-1.6002036936447583,1.1939640045166016,-2.7332906862360518,1.2115230560302734,0.10074663504522352 2859,2003-02-27,1.189136028289795,1.189136028289795,1.1720160245895386,1.1720160245895386,1129950.0,0.010821095882831866,1.0,-1.0000626723489596,29.569372696060128,29.778854331026306,0.030601356833384274,0.11192032093067805,0.07720139072971222,-0.08844831996506919,19.668041908700722,0.017120003700256348,-0.05804436533654567,-0.09073227643966675,-0.252568628495776,0.0711040756164425,-0.17165045246772137,-0.009814100411612126,0.14465452903469544,50.819769443554044,21.10543889162691,0.0809181760280546,2,0.03972494602203369,0.09920394420623779,0.11983546614646912,0.0228254497051239,0.2607409954071045,3,0.10557406591309082,4.282095206261664,1.1764060258865356,2.2692633096230375,1.1860630512237549,-1.6002036936447583,1.1939640045166016,0.10557406591309082 2860,2003-02-28,1.217668056488037,1.2268860340118408,1.1882580518722534,1.189136028289795,1341816.0,0.02399391450553945,-1.5507135716366098,1.6665900719294213,36.75123076032594,28.862317579028783,-0.013452179379429552,0.07371956588133854,0.052488867446387255,-0.11221739763452598,18.311152306181228,0.0386279821395874,-0.07250084374712906,-0.053662550449371293,-0.20928313547545363,0.10195803457671104,-0.13147284296241235,0.024147742063669764,0.1045724071415517,88.26826152525041,53.264115385456016,0.07781029251304113,2,0.0017554163932800293,0.0706719160079956,0.0966806709766388,-0.005706578493118286,0.29454100131988525,4,0.08219146432438462,1.0,1.189136028289795,4.282095206261664,1.1764060258865356,2.2692633096230375,1.1860630512237549,0.08219146432438462 2861,2003-03-03,1.2023049592971802,1.231276035308838,1.1829899549484253,1.2172290086746216,1127672.0,-0.01261681877010612,1.244919110352434,-0.5230630389731934,31.855440669496033,29.064926083640742,-0.012937036667949986,0.08063266752370346,0.07249154295613747,-0.09255287362434306,17.892593157345512,0.0482860803604126,-0.08367472013714661,-0.061036646366119385,-0.21341159312979374,0.09133830039755497,-0.13722411974795667,0.015150827015717905,0.10907841625920112,65.0795178922442,29.064365784241716,0.07618747338183718,3,-0.016022443771362305,0.08603501319885254,0.112263023853302,0.009656518697738647,0.2313300371170044,0,0.15005426018016688,-1.5507135716366098,1.217668056488037,1.0,1.189136028289795,4.282095206261664,1.1764060258865356,0.15005426018016688 2862,2003-03-04,1.2159119844436646,1.229519963264465,1.2049380540847778,1.21635103225708,1284863.0,0.011317449072520303,-1.1960968076892158,0.029418812703687135,31.131948881277538,29.615168566210215,-0.018897344185732523,0.059825049381234896,0.06541939351172887,-0.10171465065940155,17.451414552008547,0.027215003967284934,-0.09366436383190191,-0.0409110724925994,-0.1894524452400257,0.1076303002548269,-0.11518175886631243,0.03335961388111364,0.08526572832390178,81.48083753865254,46.95200446116934,0.07427068637371312,3,-0.026117444038391113,0.07242798805236816,0.09514451026916504,-0.0039505064487457275,0.2589850425720215,1,0.1841160947229501,1.244919110352434,1.2023049592971802,-1.5507135716366098,1.217668056488037,1.0,1.189136028289795,0.1841160947229501 2863,2003-03-05,1.257612943649292,1.2641979455947876,1.1790399551391602,1.2159119844436646,2280403.0,0.03429603436691808,2.1039364228281676,-94.98045071952212,41.550859860038564,31.482389516192153,-0.05695360851948861,0.010357910423574257,0.02859429428295046,-0.13833229606200725,16.940333877400555,0.08515799045562744,-0.10109186999075348,0.006057387590408414,-0.1338573048917009,0.14597208007251772,-0.06389995865064613,0.07601473383146296,0.03397144609678815,92.85651473338179,53.448003439538624,0.06995734624105462,3,-0.0513574481010437,0.030727028846740723,0.0534435510635376,-0.04565146565437317,0.2076270580291748,2,0.17801026425401778,-1.1960968076892158,1.2159119844436646,1.244919110352434,1.2023049592971802,-1.5507135716366098,1.217668056488037,0.17801026425401778 2864,2003-03-06,1.2286419868469238,1.2681479454040527,1.21635103225708,1.2681479454040527,847463.0,-0.023036465192781352,1.6222329511164755,-0.94736330553753,39.977723603937406,32.5616100318795,-0.024888431772313924,0.030303596985837844,0.05999740770124751,-0.10416358394970704,16.248062762573078,0.051796913146972656,-0.09073484085846717,-0.016197520494461104,-0.14613506913400376,0.11374002814508155,-0.08116629481423243,0.04877125382531022,0.053924679258959385,55.66507735199841,13.231288879501953,0.0649687743197713,3,-0.02041149139404297,0.05969798564910889,0.07198923826217629,-0.016680508852005005,0.23001396656036377,3,0.19292606404675228,2.1039364228281676,1.257612943649292,-1.1960968076892158,1.2159119844436646,1.244919110352434,1.2023049592971802,0.19292606404675228 2865,2003-03-07,1.190891981124878,1.2286419868469238,1.1803569793701172,1.2286419868469238,715331.0,-0.030724984272207823,1.5581457037294344,0.9555522027761014,38.191501379109695,33.4577796379506,0.010758684188521883,0.059086630331256496,0.09952219317762889,-0.061950296002199146,16.293621734007267,0.04828500747680664,-0.08251510812288698,-0.04633162617683406,-0.16968088448429608,0.07701763213062796,-0.10800625533056496,0.015343002976896836,0.08319802475922011,13.300744355792437,-29.20516777466456,0.06167462915373098,3,0.01733851432800293,0.09744799137115479,0.12839475274085999,0.021289020776748657,0.27698206901550293,4,0.21747148076972733,1.6222329511164755,1.2286419868469238,2.1039364228281676,1.257612943649292,-1.1960968076892158,1.2159119844436646,0.21747148076972733 2866,2003-03-10,1.157969951629639,1.2036210298538208,1.157969951629639,1.1812349557876587,610538.0,-0.02764484942130685,-2.924441871070608,0.616291407458863,50.56342273382044,36.1450965297538,0.04250821151854334,0.08364390359613139,0.13428342649504832,-0.024577946116251193,16.674614610274517,0.04565107822418191,-0.0738405052614417,-0.07122075557708718,-0.19316583589706782,0.050724324742893456,-0.1321932957370775,-0.010248215417096862,0.11017799377441384,0.0,-45.3806447328533,0.06097254015999037,3,0.050260543823241965,0.10930001735687234,0.17547327280044533,0.0548695325851436,0.3125380277633665,0,0.3059139018933559,1.5581457037294344,1.190891981124878,1.6222329511164755,1.2286419868469238,2.1039364228281676,1.257612943649292,0.3059139018933559 2867,2003-03-11,1.17596697807312,1.1851849555969238,1.1562139987945557,1.1693830490112305,1141341.0,0.015541876901169482,1.3158346118295041,-0.2829971152023133,46.49388230764608,38.45393143241242,0.0256229798197829,0.05567527952584439,0.11685846656640853,-0.038143033746459,17.086565232523864,0.028970956802368164,-0.06881542977753541,-0.04508107900619529,-0.15758698074537603,0.06742482273298545,-0.10133402987578566,0.011171871863395078,0.08456943035125764,17.646996176661464,-29.01021868021739,0.05625295086959032,3,0.036213994026184304,0.08471852540969871,0.15253800153732322,0.0368725061416626,0.28795599937438987,1,0.2191116103985049,-2.924441871070608,1.157969951629639,1.5581457037294344,1.190891981124878,1.6222329511164755,1.2286419868469238,0.2191116103985049 2868,2003-03-12,1.167626976966858,1.190453052520752,1.148313045501709,1.1829899549484253,824681.0,-0.007092036818863279,1.782512869759607,-2.333405757740437,45.79570462913085,40.256857202753615,0.036416272154451645,0.051805500533878224,0.12496374077188133,-0.025479725086269056,17.368365738699797,0.04214000701904297,-0.06242684764351836,-0.04398347735404973,-0.13899756741557212,0.05103061270747267,-0.09149052238481103,0.003523567676711581,0.08575458669662495,16.11711736805246,-31.739432116047162,0.04750704503076124,3,0.04060351848602295,0.0930585265159607,0.1608780026435852,0.04521250724792458,0.2984910011291504,2,0.2631577174133326,1.3158346118295041,1.17596697807312,-2.924441871070608,1.157969951629639,1.5581457037294344,1.190891981124878,0.2631577174133326 2869,2003-03-13,1.2286419868469238,1.2378599643707275,1.1790399551391602,1.1873799562454224,1255247.0,0.052255567132034386,-1.0303053370722945,-2.685809395223241,52.5623676474052,42.01365019020687,-0.02056848672892575,-0.017432497605700537,0.0644464375664473,-0.08386138298476631,17.324224699967562,0.07023298740386963,-0.05206041338218803,0.021684485673904463,-0.058602632844341196,0.10197160419215012,-0.018459073585218366,0.06182804493302729,0.018014022741317914,89.70598023893265,39.18014527354647,0.04014355925912278,3,-0.02041149139404297,0.032043516635894775,0.10096022486686707,-0.015802502632141335,0.2370370626449585,3,0.1925687200701376,1.782512869759607,1.167626976966858,1.3158346118295041,1.17596697807312,-2.924441871070608,1.157969951629639,0.1925687200701376 2870,2003-03-14,1.305459976196289,1.3146779537200928,1.2229360342025757,1.2229360342025757,1109447.0,0.06252267965097302,-1.223401289398074,1.9999971109204318,64.17426985451954,45.60463121076503,-0.09345092682573242,-0.09952603911957159,-0.010730360819429352,-0.15793706052569267,17.978949208364085,0.09174191951751709,-0.037729796575280306,0.0986121773719788,0.018900448061334618,0.178323906682623,0.05875631271665682,0.1384680420273008,-0.164170980453491,94.45918155305716,40.07903057329607,0.03985586465532207,3,-0.07396447658538818,-0.052675485610961914,0.02414223551750183,-0.09262049198150657,0.16373097896575928,4,0.11735019074071107,-1.0303053370722945,1.2286419868469238,1.782512869759607,1.167626976966858,1.3158346118295041,1.17596697807312,0.11735019074071107 2871,2003-03-17,1.3405760526657104,1.342771053314209,1.2641979455947876,1.299314022064209,1893122.0,0.026899389571282573,2.442261141590309,0.5000007222709354,68.37169258960348,49.742380511690136,-0.11945228491214555,-0.1375819664106963,-0.044513372014736596,-0.19003672818047557,19.178460175110768,0.07857310771942139,-0.024512667018064427,0.13111644983291626,0.03788538419129117,0.22434751547454135,0.0845009170121036,0.17773198265372891,-0.1958192777633665,98.87122126098556,42.27438703374626,0.04661553282081258,3,-0.09503400325775146,-0.09064507484436035,-0.0005485713481903076,-0.12773656845092796,0.1957749128341677,0,0.09495768421458872,-1.223401289398074,1.305459976196289,-1.0303053370722945,1.2286419868469238,1.782512869759607,1.167626976966858,0.09495768421458872 2872,2003-03-18,1.3598899841308594,1.3862279653549194,1.3344310522079468,1.3344310522079468,1722263.0,0.014407188183575004,-3.069056259218505,0.6170062779699016,71.32660806372817,53.050796978766755,-0.1298503037963663,-0.14832082182874862,-0.06234139010872641,-0.20565164454163165,18.958080055849777,0.051796913146972656,-0.015394930391993134,0.1401587843894958,0.02891588808061374,0.25140168069837787,0.08453733623505477,0.19578023254393684,-0.2072126380920407,88.92966391502048,28.374845925711952,0.05562144815444106,3,-0.09261947870254517,-0.09613150358200073,-0.019862502813339233,-0.14705049991607688,0.025899052619934304,1,0.08134334141216937,2.442261141590309,1.3405760526657104,-1.223401289398074,1.305459976196289,-1.0303053370722945,1.2286419868469238,0.08134334141216937 2873,2003-03-19,1.3072149753570557,1.365157961845398,1.300631046295166,1.365157961845398,1786050.0,-0.03873475750868893,1.2272554267879958,-2.2759394095474446,62.55835312458322,55.55975581439407,-0.07755505517800465,-0.09159532407142112,-0.008691157595343446,-0.14978466370246823,18.435848301971042,0.06452691555023193,-0.003410374774976521,0.08193097710609432,-0.03528430446833286,0.1991462586805215,0.023323336318880727,0.1405386178933079,-0.14052459215927104,61.86411080661374,0.07465772696853179,0.05860764078721355,3,-0.039944469928741455,-0.04345649480819702,0.052346259355545044,-0.09437549114227317,0.036434054374694824,2,0.1198792892099867,-3.069056259218505,1.3598899841308594,2.442261141590309,1.3405760526657104,-1.223401289398074,1.305459976196289,0.1198792892099867 2874,2003-03-20,1.3120440244674685,1.316872000694275,1.2769269943237305,1.3015090227127075,797344.0,0.003694150695522591,2.9567229917224602,-0.1818166855600467,60.57035478541469,58.0462950817613,-0.07745455625808684,-0.09168716610899041,-0.012624405909359648,-0.15072344667424686,17.728151598522786,0.039945006370544434,0.008743286724231192,0.08076827526092556,-0.04147185168343204,0.20300840220528316,0.01964821178874665,0.14188833873310447,-0.13218138634025567,54.569744895575525,-3.710438193478325,0.06112006347217882,3,-0.044773519039154275,-0.04828554391860984,0.049931436777114646,-0.07374501228332542,0.0627709627151487,3,0.11743047546828711,1.2272554267879958,1.3072149753570557,-3.069056259218505,1.3598899841308594,2.442261141590309,1.3405760526657104,0.11743047546828711 2875,2003-03-21,1.282194972038269,1.3607679605484009,1.2738549709320068,1.3274070024490356,1510397.0,-0.022750038773519443,-1.8085356364168663,-4.291601602281124,58.66666287324667,58.94665509725311,-0.03720463447981093,-0.059313095490663326,0.016376949857594303,-0.1170481083363355,17.559932122576953,0.08691298961639404,0.012798330021495552,0.047385627031326205,-0.07652474244127982,0.17129599650393224,-0.014569557704976921,0.10934081176762933,-0.08995041427739392,14.748032065271543,-40.90934125463545,0.061955184736303036,3,-0.014924466609954834,-0.0184364914894104,0.06924548745155334,-0.040383994579315186,0.13519906997680664,4,0.14310154185204293,2.9567229917224602,1.3120440244674685,1.2272554267879958,1.3072149753570557,-3.069056259218505,1.3598899841308594,0.14310154185204293 2876,2003-03-24,1.304142951965332,1.318627953529358,1.2541019916534424,1.2742940187454224,2043478.0,0.01711750584403937,1.1940540200928642,-0.6601989105271762,59.40137382367714,60.38082082125656,-0.04049604202907742,-0.07650602335098311,-0.005997215062018002,-0.1350103401018794,17.219536318115598,0.06452596187591553,0.02082172041278718,0.06382465958595285,-0.06221818241170607,0.18986750158361176,0.0008032385871232783,0.12684608058478242,-0.10025938974881421,37.87367382052469,-13.91751418720942,0.06302142099882947,3,-0.03687244653701782,-0.04038447141647339,0.03906702995300293,-0.051796972751617654,0.15144002437591553,0,0.1265566807288958,-1.8085356364168663,1.282194972038269,2.9567229917224602,1.3120440244674685,1.2272554267879958,1.3072149753570557,0.1265566807288958 2877,2003-03-25,1.3124829530715942,1.3309190273284912,1.2742940187454224,1.3098490238189695,1918181.0,0.006395005312641366,1.8666479582137652,0.08824198952838505,56.29410514702606,61.547309767689356,-0.030658896767601584,-0.07893646521688202,-0.015170547102646648,-0.13940180507166966,16.53496249140828,0.05662500858306885,0.033829932287294806,0.06584366559982291,-0.061416778554616025,0.19310410975426184,0.002213443522603331,0.1294738876770425,-0.09765872666677233,52.568953580111746,5.725545602311293,0.0636302220772195,3,-0.029848992824554443,-0.048724472522735596,0.020850270986557007,-0.06013697385787986,0.12685906887054466,1,0.17056832007179,1.1940540200928642,1.304142951965332,-1.8085356364168663,1.282194972038269,2.9567229917224602,1.3120440244674685,0.17056832007179 2878,2003-03-26,1.2949249744415283,1.321262001991272,1.2690260410308838,1.321262001991272,2820319.0,-0.013377681278812115,2.966731694510956,-9.999140076939641,57.80771427817169,62.13012605999673,0.007660884023381387,-0.054856609806924084,0.0017998602062394564,-0.11851800543941371,15.566395315876836,0.052235960960388184,0.04377374416515045,0.042359739542007446,-0.08213820594536658,0.16685768502938148,-0.019889233201679568,0.10460871228569446,-0.0698165236997006,38.2717967229897,-7.147740917120792,0.06224897274368699,3,0.009657025337219238,-0.031166493892669678,-0.01284000277519226,-0.04257899522781394,0.14792799949646018,2,0.07016936432819443,1.8666479582137652,1.3124829530715942,1.1940540200928642,1.304142951965332,-1.8085356364168663,1.282194972038269,0.07016936432819443 2879,2003-03-27,1.3146779537200928,1.3317970037460327,1.2839510440826416,1.2839510440826416,1382822.0,0.015254149598190825,-2.1142708608141034,-1.1666809999502108,65.2267965529458,62.24707347093298,0.0015595438070632461,-0.06821972534021836,-0.019285544893385076,-0.13504886523667348,14.602038739438605,0.04784595966339111,0.055544437183937534,0.05583562254905705,-0.06785366931725245,0.17952491441536655,-0.0060090233840977,0.1176802684822118,-0.07990233210147957,56.79033593770082,7.006101555932133,0.06184464593315479,3,0.005487024784088135,-0.047407448291778564,-0.03851896524429321,-0.062331974506378396,0.1264190673828125,3,0.022036633328853972,2.966731694510956,1.2949249744415283,1.8666479582137652,1.3124829530715942,1.1940540200928642,1.304142951965332,0.022036633328853972 2880,2003-03-28,1.3177499771118164,1.325652003288269,1.299314022064209,1.3072149753570557,2754253.0,0.00233671172702854,-1.0000814737699724,0.34285913809959806,71.21213464026799,62.56267814322904,0.00046286759713853876,-0.06683614620006395,-0.023809108442185423,-0.13486221266760512,14.494651475039444,0.02633798122406006,0.06967161920759368,0.053903549909591675,-0.0708652170105537,0.17867231682973705,-0.008480833550481126,0.11628793336966448,-0.07388721486902483,81.9202980270133,24.771323067826295,0.06238438346007274,3,0.002415001392364502,-0.0504794716835022,-0.04301774501800537,-0.06540399789810203,0.1338820457458496,4,0.043304884129744536,-2.1142708608141034,1.3146779537200928,2.966731694510956,1.2949249744415283,1.8666479582137652,1.3124829530715942,0.043304884129744536 2881,2003-03-31,1.382715940475464,1.3932509422302246,1.3063369989395142,1.316872000694275,4339828.0,0.049300675008196126,1.0,6.250016973317965,74.40419704639785,62.904632474636784,-0.0647009281751929,-0.12394804790448566,-0.09088843976208327,-0.19569604368577642,14.633212536307882,0.08691394329071045,0.07953337531402815,0.10984896421432522,-0.02206776989161985,0.24176569832027028,0.043890597161352796,0.17580733126729764,-0.1303112660459449,91.51941224903432,28.160305283992912,0.06595836705297248,3,-0.05903947353363059,-0.11193394660949729,-0.10798370838165305,-0.1303699612617497,0.061454057693481,0,0.0250797004102572,-1.0000814737699724,1.3177499771118164,-2.1142708608141034,1.3146779537200928,2.966731694510956,1.2949249744415283,0.0250797004102572 2882,2003-04-01,1.4397809505462646,1.4450479745864868,1.3638410568237305,1.3980799913406372,2647181.0,0.04127023374821159,2.1092909518712673,0.6333302555133692,78.81045639789694,64.7104217272272,-0.12207961326440753,-0.17221075398419594,-0.15022560995841316,-0.24824813154769476,14.991122559986202,0.08120691776275635,0.07994971320330446,0.15572052597999564,0.007204954922431561,0.3042360970375597,0.0814627404512136,0.22997831150877768,-0.17610857469268892,97.00774560656761,26.529708010236817,0.07425778552878202,4,-0.09020596742630005,-0.14310044050216675,-0.1650487184524536,-0.18743497133255027,0.019753098487854226,1,0.010975298561206381,1.0,1.382715940475464,-1.0000814737699724,1.3177499771118164,-2.1142708608141034,1.3146779537200928,0.010975298561206381 2883,2003-04-02,1.4814809560775757,1.510892033576965,1.4463649988174438,1.449437975883484,3155203.0,0.028962742919671047,-2.3793577065228133,0.7683991160991677,77.90698317002469,66.63671376996164,-0.15249708904457782,-0.20688636736330546,-0.19114212271982933,-0.2846633016452853,16.406104351525336,0.07111108303070046,0.07635075722248175,0.18622713088989262,0.01421751782495706,0.3582367439548282,0.10022232435742495,0.2722319374223603,-0.19967102035070883,87.04020919053713,18.20973890118063,0.08600480653246775,4,-0.09898394346237183,-0.15187841653823853,-0.20707771182060242,-0.2291349768638613,0.03292202949523926,2,-0.028443790628942978,2.1092909518712673,1.4397809505462646,1.0,1.382715940475464,-1.0000814737699724,1.3177499771118164,-0.028443790628942978 2884,2003-04-03,1.4656790494918823,1.5113309621810913,1.4599729776382446,1.4841150045394895,1688091.0,-0.010666290728117866,-2.4412901782861525,-0.5753508236729684,70.43678580389114,67.94450520669992,-0.12584406404203285,-0.1817332788242092,-0.17408739014519448,-0.2637059191740396,17.9873750074459,0.05135798454284668,0.06911690291253092,0.15857337117195125,-0.02629528764214939,0.3434420299860519,0.06613904176490082,0.2510077005790017,-0.15637926202300378,78.46779947675802,12.347162794799686,0.09243432940705038,4,-0.08296257257461548,-0.13585704565048218,-0.2025790512561798,-0.21333307027816795,0.03204393386840798,3,-0.015573720291497062,-2.3793577065228133,1.4814809560775757,2.1092909518712673,1.4397809505462646,1.0,1.382715940475464,-0.015573720291497062 2885,2003-04-04,1.4498770236968994,1.4990400075912476,1.4485599994659424,1.4604120254516602,1469391.0,-0.01078136840426358,-6.6664614827554995,0.5714378087577339,64.66446399742561,68.52929300378308,-0.09359776041664536,-0.1533987496704432,-0.1573035183601692,-0.24272487967959977,18.887433874282173,0.050480008125305176,0.06966602075816675,0.12982209324836735,-0.057042547228099094,0.3166867337248338,0.03638977301013413,0.22325441348660058,-0.11229287176831115,70.02158623970263,7.711402195084219,0.09343232023823322,4,-0.059698522090911865,-0.12005501985549927,-0.19127655029296875,-0.19753104448318504,0.12729692459106468,4,-0.006055687793166675,-2.4412901782861525,1.4656790494918823,-2.3793577065228133,1.4814809560775757,2.1092909518712673,1.4397809505462646,-0.006055687793166675 2886,2003-04-07,1.5122090578079224,1.5209879875183103,1.4582170248031616,1.4626059532165527,1628859.0,0.04299125587361097,-1.1503915382808994,-4.708409713264082,68.3211889411996,69.86563564758015,-0.1378032972544645,-0.1979819961104261,-0.21793746339598785,-0.2994909024954422,19.53012919849555,0.07111096382141091,0.07347219432950691,0.17444217205047607,-0.01487225419223015,0.3637565982931823,0.07978495892912285,0.2690993851718293,-0.15030035244398365,94.4135531813535,34.00530230362824,0.09465721312135314,4,-0.1172020435333252,-0.1775585412979126,-0.25832733511924744,-0.259863078594208,0.04740691184997581,0,-0.04005863781696162,-6.6664614827554995,1.4498770236968994,-2.4412901782861525,1.4656790494918823,-2.3793577065228133,1.4814809560775757,-0.04005863781696162 2887,2003-04-08,1.4336349964141846,1.5209879875183103,1.433195948600769,1.5209879875183103,3266831.0,-0.051959787562466886,1.010052267423617,-1.761038786256217,64.31418293098392,70.58857660900372,-0.04496510390306252,-0.10447058614832017,-0.1384584232206918,-0.2156951498708013,19.976491134350177,0.08779203891754128,0.07940249879734851,0.08298470973968497,-0.09467944181574128,0.2606488612951112,-0.005847366038028046,0.17181678551739799,-0.04627360590554641,0.5000998027029572,-57.25685797552102,0.0888320757777131,4,-0.031165480613708496,-0.0989844799041748,-0.19632375240325928,-0.1812890172004702,0.10973894596099854,1,0.0073484546492732505,-1.1503915382808994,1.5122090578079224,-6.6664614827554995,1.4498770236968994,-2.4412901782861525,1.4656790494918823,0.0073484546492732505 2888,2003-04-09,1.474897027015686,1.4832370281219482,1.4318790435791016,1.4432920217514038,2587950.0,0.028781405800434756,1.127284936945122,-0.36180793427678626,67.03401141361431,70.78937826018911,-0.06483105899008645,-0.12810017574248,-0.1784022641844567,-0.25169487038085014,20.29918767559068,0.05135798454284668,0.0851370900166073,0.1088832378387452,-0.05472772078199628,0.2724941964594867,0.02707775852837435,0.19068871714911606,-0.06615538098550022,48.27571906354527,-9.4760853530412,0.08180547931037079,4,-0.06474602222442627,-0.14024651050567627,-0.23582977056503296,-0.22255104780197166,0.07594001293182373,2,-0.010416305477713661,1.010052267423617,1.4336349964141846,-1.1503915382808994,1.5122090578079224,-6.6664614827554995,1.4498770236968994,-0.010416305477713661 2889,2003-04-10,1.4652400016784668,1.4801650047302246,1.4617279767990112,1.4779700040817259,1255247.0,-0.006547592923662804,1.1538579376518838,-0.40278437851252685,69.99045713326034,70.65363631496604,-0.03528098237646349,-0.10520278931506377,-0.16954984580495935,-0.237219820526142,21.79266972422089,0.01843702793121338,0.0930878012503582,0.08739631175994877,-0.06842172692261195,0.2432143504425095,0.009487292418668414,0.16530533110122914,-0.03853894101018107,37.43839464882953,-24.689263849337337,0.07790901934128039,4,-0.05157750844955444,-0.13058948516845703,-0.2179422676563263,-0.21289402246475242,0.032044053077697754,3,0.03355285402939501,1.127284936945122,1.474897027015686,1.010052267423617,1.4336349964141846,-1.1503915382808994,1.5122090578079224,0.03355285402939501 2890,2003-04-11,1.4586559534072876,1.4713850021362305,1.4498770236968994,1.4652400016784668,216422.0,-0.0044934947610200116,1.2791059010781485,0.5172071506831446,67.46039465115959,69.88210271549511,-0.007383971530805944,-0.09123066154063109,-0.16406160300003925,-0.22591226382588192,23.004451044679023,0.021507978439331055,0.10266030721129726,0.07315246462821956,-0.08274511318352684,0.22905004243996596,-0.004796324277653641,0.15110125353409276,-0.026776909828186035,30.049632107023488,-33.69414764559612,0.07794878890587319,4,-0.01624143123626709,-0.12400543689727783,-0.2103707194328308,-0.20630997419357322,0.04214000701904297,4,0.0267828954879632,1.1538579376518838,1.4652400016784668,1.127284936945122,1.474897027015686,1.010052267423617,1.4336349964141846,0.0267828954879632 2891,2003-04-14,1.4678740501403809,1.4705079793930054,1.4402190446853638,1.4586559534072876,1068441.0,0.006319582566101767,3.181834640420682,-1.4000651807861526,67.52484304455251,68.62814567623462,-0.003634229342121653,-0.09530949507818365,-0.1734419322287475,-0.2308940365321943,23.756900320498335,0.0302889347076416,0.10862159092732004,0.07600566148757926,-0.08254066645951452,0.23455198943467304,-0.0032675024859676327,0.15527882546112615,0.053113937377929465,40.39438127090311,-23.74000737749283,0.07927316397354689,4,0.008559465408325195,-0.1332235336303711,-0.21958881616592407,-0.1782170534133911,0.06496596336364746,0,0.07446136004456938,1.2791059010781485,1.4586559534072876,1.1538579376518838,1.4652400016784668,1.127284936945122,1.474897027015686,0.07446136004456938 2892,2003-04-15,1.4705079793930054,1.4744579792022705,1.3629629611968994,1.4384640455245972,5827444.0,0.0017943836886908926,4.582575789228648,3.4761984817722142,70.49186987684818,67.80424419921502,-0.0016217007864747224,-0.09405345958945333,-0.17570140791078348,-0.22897399585542177,23.352762178472638,0.1114950180053711,0.11331238863531157,0.0731086909770966,-0.0884300974777199,0.2346474794319131,-0.00766070325031154,0.15387808520450474,0.0488646292686461,89.41663065498963,21.101554700879518,0.08076939422740823,4,-0.02853250503540039,-0.1358574628829956,-0.23275774717330933,-0.1709744930267334,0.03906702995300293,1,0.06059674038740992,3.181834640420682,1.4678740501403809,1.2791059010781485,1.4586559534072876,1.1538579376518838,1.4652400016784668,0.06059674038740992 2893,2003-04-16,1.4639229774475098,1.4731409549713137,1.4507540464401243,1.4731409549713137,893025.0,-0.0044780457078605895,3.857227840570951,-0.28766685019568855,67.97036570059791,67.53019752107133,0.0024705912500195826,-0.07918625234519094,-0.16934847886643367,-0.21805135647592033,23.61352070199747,0.02238690853118941,0.11085899517229425,0.058688288927078336,-0.0996016029055995,0.21697818075975617,-0.02045665698926058,0.13783323484341725,0.04919324531555169,86.14185658111278,15.692792905563493,0.07914494591633892,4,-0.021947503089904785,-0.1292724609375,-0.22748973965644836,-0.1643894910812378,0.11632406711578391,2,0.054272640126329375,4.582575789228648,1.4705079793930054,3.181834640420682,1.4678740501403809,1.2791059010781485,1.4586559534072876,0.054272640126329375 2894,2003-04-17,1.4661179780960083,1.4705079793930054,1.4595340490341189,1.4595340490341189,1084388.0,0.00149939626764084,-2.3335506065545664,-0.7142487649690507,67.90257531632987,67.88998766761625,0.00038487390858255033,-0.07298875303474839,-0.17175483115725587,-0.21582388175671463,24.338900324629776,0.010973930358886497,0.10023913810777474,0.05317959189414978,-0.1009562762232723,0.20731546001157186,-0.02388834216456126,0.13024752595286082,0.04099211420440674,92.51984415495548,22.5501525834691,0.07706793405871105,4,-0.02414250373840332,-0.11610400676727295,-0.23165997862815857,-0.16658449172973633,0.14266097545623757,3,0.057784614278806545,3.857227840570951,1.4639229774475098,4.582575789228648,1.4705079793930054,3.181834640420682,1.4678740501403809,0.057784614278806545 2895,2003-04-21,1.4656790494918823,1.4705079793930054,1.4577779769897459,1.4705079793930054,1088944.0,-0.00029938150318298273,4.272390638886238,-0.7334419699438958,61.85698460548726,67.17174274142599,0.003688981062367258,-0.061238582674139064,-0.17089991720974917,-0.21077294747186137,24.45579420399232,0.0127300024032595,0.0872477430783467,0.04356645941734305,-0.09922840974055314,0.18636132857523924,-0.027830975161605043,0.11496389399629114,0.035665157564392036,92.12616862399602,23.854506675875797,0.07139743457894815,4,-0.023703575134277344,-0.09371703863143921,-0.2312210500240326,-0.16614556312561035,0.20235896110534668,0,0.0215633874791612,-2.3335506065545664,1.4661179780960083,3.857227840570951,1.4639229774475098,4.582575789228648,1.4705079793930054,0.0215633874791612 2896,2003-04-22,1.4691909551620483,1.4928940534591677,1.4485599994659424,1.45733904838562,1022878.0,0.0023960946097876246,-2.014896092157172,-2.454354695368862,54.962943233805845,66.1327161084062,-0.0073384811748420375,-0.054548230848638024,-0.17315397867751248,-0.2095425336741732,25.09349332460301,0.04433405399322532,0.08082090455401048,0.03882596492767343,-0.09399110309438208,0.17164303294972894,-0.027582569083354436,0.10523449893870129,0.026618002059850987,81.75717768209458,16.413209460460976,0.06640853401102775,4,-0.04126244783401489,-0.08164596557617188,-0.22705096006393433,-0.16965746879577637,0.23396408557891846,1,0.021511843067939518,4.272390638886238,1.4656790494918823,-2.3335506065545664,1.4661179780960083,3.857227840570951,1.4639229774475098,0.021511843067939518 2897,2003-04-23,1.5363509654998782,1.5381070375442505,1.476652979850769,1.494210958480835,1485338.0,0.045712240537461035,1.6922743486230867,3.5555466149002246,58.52664884581259,65.18745360087267,-0.06525861477982375,-0.10970111037367158,-0.23890075457869941,-0.2714514515929005,25.843052072212245,0.06891608238220215,0.08036006830577325,0.09479257464408897,-0.03386264172348197,0.2234477910116599,0.03046496646030361,0.15912018282787432,-0.17338800430297874,98.03893899557386,33.97543431034592,0.06432760818378544,4,-0.0858159661293032,-0.14024645090103172,-0.2886144518852236,-0.23681747913360618,0.19621407985687234,2,-0.0022852538740765205,-2.014896092157172,1.4691909551620483,4.272390638886238,1.4656790494918823,-2.3335506065545664,1.4661179780960083,-0.0022852538740765205 2898,2003-04-24,1.3857890367507937,1.4836759567260742,1.3159949779510498,1.451632022857666,13342978.0,-0.09799969676856779,1.5810802255906065,-1.5624816122388803,41.250031988226276,61.99407302920222,0.07971719959560697,0.05061206480070979,-0.08921206364413847,-0.11698629960575269,26.473664966906373,0.22035598754882835,0.0685906480218188,-0.06031255722045881,-0.17253304552271875,0.05190793108180114,-0.11642280137158889,-0.0042023130693287225,0.1523180007934568,31.422903793504968,-29.545471779865995,0.05611024415113001,4,0.04126197099685647,0.010315477848052756,-0.12027454376220725,-0.0862555503845217,0.31956100463867143,3,0.08932526474985747,1.6922743486230867,1.5363509654998782,-2.014896092157172,1.4691909551620483,4.272390638886238,1.4656790494918823,0.08932526474985747 2899,2003-04-25,1.3436490297317505,1.3765710592269895,1.3177499771118164,1.366036057472229,5360428.0,-0.030408673976702327,1.707091599367995,0.34000626435959713,38.999988396416924,58.83180566756415,0.11487615930096307,0.10016954191876559,-0.04733502321674421,-0.0714708942400577,26.976321881016503,0.06803905963897727,0.06265064976192725,-0.10390111804008484,-0.20953326926150462,0.00173103318133494,-0.15671719365079473,-0.05108504242937495,0.1944580078125,12.45049540819585,-45.41579212224647,0.05281607561070992,4,0.08340197801589966,0.05245548486709595,-0.07813453674316406,-0.044115543365478516,0.2835659980773926,4,0.17608617250203973,1.5810802255906065,1.3857890367507937,1.6922743486230867,1.5363509654998782,-2.014896092157172,1.4691909551620483,0.17608617250203973 2900,2003-04-28,1.3748149871826172,1.4046640396118164,1.336626052856445,1.3761320114135742,2603897.0,0.023195013549846877,1.3308231373638117,0.058829794031821765,34.79104035251213,55.194716479559666,0.07885959941405796,0.07746987377644166,-0.07795437097589053,-0.09975386077245796,27.34287267819779,0.06803798675537132,0.05157826938982257,-0.07558841109275827,-0.16881221371087052,0.017635391525353983,-0.1222003124018145,-0.02897650978370203,0.1588498091697692,26.482132190074015,-25.655695618651404,0.046611901309056125,4,0.05223602056503296,0.021289527416229248,-0.10930049419403076,-0.07528150081634521,0.2313300371170044,0,0.17017851023655672,1.707091599367995,1.3436490297317505,1.5810802255906065,1.3857890367507937,1.6922743486230867,1.5363509654998782,0.17017851023655672 2901,2003-04-29,1.4173940420150757,1.4178329706192017,1.3506720066070557,1.382715940475464,2829431.0,0.030970752595383733,2.7777613866863358,-26.330648081100485,48.04652023108127,52.700788741141125,0.03170057855201036,0.0396551635688136,-0.11885812902989557,-0.13947444084438554,26.684061586280126,0.067160964012146,0.04031890931578386,-0.03474326133728023,-0.1238660207321538,0.054379498057593345,-0.07930464103471713,0.009818118360156669,0.11191735796928404,45.65221008248663,-12.479705890634136,0.044561379697436836,4,0.009656965732574463,-0.021289527416229248,-0.15187954902648926,-0.11786055564880371,0.08471798896789551,1,0.17683436020784926,1.3308231373638117,1.3748149871826172,1.707091599367995,1.3436490297317505,1.5810802255906065,1.3857890367507937,0.17683436020784926 2902,2003-04-30,1.4555829763412476,1.4555829763412476,1.387105941772461,1.4103699922561646,845184.0,0.02694306113484113,2.0290871507142594,1.3037906366770908,47.659582827984586,50.444035088628524,-0.009865581225921627,0.0028572707241136808,-0.15057739184950947,-0.17461688405400544,25.367645699964115,0.06847703456878662,0.03173545917806342,0.002655571699142545,-0.08628594978306814,0.09159709318135323,-0.041815189041962686,0.047126332440247776,0.06946209520244606,83.24617342404788,22.881572411010644,0.044470760741105335,4,-0.028531968593597412,-0.05201643705368042,-0.19006848335266113,-0.15604948997497559,0.03380000591278076,2,0.17008447366017987,2.7777613866863358,1.4173940420150757,1.3308231373638117,1.3748149871826172,1.707091599367995,1.3436490297317505,0.17008447366017987 2903,2003-05-01,1.439342021942139,1.4841150045394895,1.4037859439849854,1.45733904838562,2218894.0,-0.011157697405840716,1.2454298262567638,-0.3980499586051147,46.91105110256232,48.11164350932102,0.00281824926846852,0.01663215476318758,-0.12926644887413463,-0.1557083662051011,23.4797680550325,0.08032906055450417,0.021541865036180496,-0.011478435993194314,-0.09956427390382272,0.07660740191743409,-0.05552135494850852,0.03256448296211989,0.08152204772970184,73.08750325135756,9.41711781320285,0.04404291895531416,5,-0.012291014194488747,-0.035775482654571755,-0.16614580154418968,-0.13980853557586692,0.026775956153869407,3,0.20372018529616653,2.0290871507142594,1.4555829763412476,2.7777613866863358,1.4173940420150757,1.3308231373638117,1.3748149871826172,0.20372018529616653 2904,2003-05-02,1.4428529739379885,1.4595340490341189,1.4222220182418823,1.4353909492492676,936309.0,0.002439275684532616,-1.207819873454343,-0.4146254222693476,48.101199825711184,46.583222978234794,-0.004849918051490709,0.011935382987247278,-0.1274347427611071,-0.1563220224822992,21.485883596426447,0.03731203079223655,0.009372761290153075,-0.006826180219650091,-0.09469264237303987,0.08104028193373969,-0.05075941129634498,0.0371070508570448,0.07391371389943635,72.02364642866699,3.9310759596009177,0.04393323107669486,5,-0.015801966190338357,-0.03182393312454246,-0.1586827337741854,-0.14331948757171653,0.05838203430175737,4,0.18192918626701204,1.2454298262567638,1.439342021942139,2.0290871507142594,1.4555829763412476,2.7777613866863358,1.4173940420150757,0.18192918626701204 2905,2003-05-05,1.4410970211029053,1.452949047088623,1.4266120195388794,1.4424140453338623,2407978.0,-0.001217000530754464,1.3528829155040576,-0.17649690076042673,46.723869364323726,45.66777032607011,-0.007764104909372627,0.01370236100766098,-0.12086902694768753,-0.15134817558499014,19.646203738660876,0.026337027549743652,-0.0013392250875317036,-0.008143132925033658,-0.0960931264884386,0.07980686063837128,-0.05211812970673613,0.03583186385666881,0.07165423253679215,67.76302683310102,-3.6748336470530347,0.04397499678170249,5,-0.014046013355255127,-0.022386491298675537,-0.14737927913665771,-0.1415635347366333,0.07769596576690652,0,0.1291502265154898,-1.207819873454343,1.4428529739379885,1.2454298262567638,1.439342021942139,2.0290871507142594,1.4555829763412476,0.1291502265154898 2906,2003-05-06,1.451632022857666,1.4617279767990112,1.4310009479522705,1.452949047088623,990984.0,0.0073104042271199265,2.255864185835007,1.0,47.734357360366005,44.46862682768715,-0.02352576015196095,-0.001690273203278636,-0.12580661387264858,-0.15855735050761322,17.537633997520405,0.030727028846740723,-0.012499858376707973,0.005420720577240079,-0.0774226520346597,0.08826409318913986,-0.0360009657287097,0.04684240688318986,0.057184105268258456,66.51551849353211,-2.5387561920906876,0.04142168630594986,5,-0.05157703161239624,-0.02941000461578369,-0.15791428089141846,-0.15209853649139404,0.20806598663330078,1,0.10644088791716166,1.3528829155040576,1.4410970211029053,-1.207819873454343,1.4428529739379885,1.2454298262567638,1.439342021942139,0.10644088791716166 2907,2003-05-07,1.444169998168945,1.4880659580230713,1.4336349964141846,1.4485599994659424,1273472.0,-0.005140438190410879,-3.2758013615889574,3.3332729905867002,47.63407120232015,45.177964518142026,-0.0341007677182088,0.006958226918243771,-0.11246376685582082,-0.1475408161020091,16.033280890203887,0.05443096160888672,-0.02031302943866442,-0.0025680541992190165,-0.08520845463167914,0.08007234623324111,-0.04388825441544908,0.03875214601701105,0.06078970695348196,47.9165252223502,-18.19239450407963,0.04132020021623005,5,-0.04126203060150124,-0.017118990421294944,-0.14694076776504494,-0.14463651180267312,0.16680395603179954,2,0.04012133813019969,2.255864185835007,1.451632022857666,1.3528829155040576,1.4410970211029053,-1.207819873454343,1.4428529739379885,0.04012133813019969 2908,2003-05-08,1.4595340490341189,1.4683129787445068,1.4353909492492676,1.4485599994659424,1193738.0,0.010638671960125023,1.3077340887345776,-2.4997827621788193,49.235521415089615,46.315245964661216,-0.04235844661184762,-0.010135442210080559,-0.12133589154166202,-0.15944922092273184,14.477942966983806,0.03292202949523926,-0.025149565163662402,0.01356414556503327,-0.06825571895791493,0.09538401008798147,-0.027345786696440832,0.05447407782650737,0.04164636154488055,56.66737275477593,-5.848727269426334,0.04090993226147415,5,-0.047188043594360574,-0.03248304128646873,-0.13640630245208762,-0.1600005626678469,0.15539097785949663,3,0.020451001632790122,-3.2758013615889574,1.444169998168945,2.255864185835007,1.451632022857666,1.3528829155040576,1.4410970211029053,0.020451001632790122 2909,2003-05-09,1.514402985572815,1.5315229892730713,1.4595340490341189,1.471824049949646,1063884.0,0.037593461128917705,-1.143837975043052,3.8799656734413763,55.022613224644346,48.563198506009236,-0.07873897031515176,-0.064436032722615,-0.1693518594231085,-0.21034015488677293,13.14912805419038,0.07198894023895241,-0.035964994161523434,0.0659749329090118,-0.021069796895571535,0.15301966271359513,0.02245256800672002,0.10949729781130357,-0.19840800762176514,83.6813979094536,23.881734110746677,0.04352236490229167,5,-0.07330548763275146,-0.0873519778251648,-0.15835320949554443,-0.18831247091293335,0.1264200210571289,4,-0.03188385650107728,1.3077340887345776,1.4595340490341189,-3.2758013615889574,1.444169998168945,2.255864185835007,1.451632022857666,-0.03188385650107728 2910,2003-05-12,1.4977229833602903,1.5196709632873535,1.4661179780960083,1.4972840547561646,1325869.0,-0.011014242821381859,1.415839401142218,0.010308585635168285,52.86343232870416,49.09841096130067,-0.047819757249262906,-0.047093677583826654,-0.14679123154188045,-0.18975978715268726,12.042002452907603,0.053552985191345215,-0.027678780375866907,0.04734157919883697,-0.042381735009328736,0.13706489340700267,0.0024799220947542278,0.09220323630291971,-0.17741744518280012,66.37552772638847,8.96696486089656,0.04486165710408283,5,-0.03840851783752419,-0.07067197561264016,-0.1414537429809568,-0.17141300439834573,0.06606304645538352,0,0.0023449095182981328,-1.143837975043052,1.514402985572815,1.3077340887345776,1.4595340490341189,-3.2758013615889574,1.444169998168945,0.0023449095182981328 2911,2003-05-13,1.577173948287964,1.5986829996109009,1.492455005645752,1.492455005645752,1104891.0,0.05304783715705397,-1.507774310021191,193.01303639336268,53.99829629200657,49.802712457303116,-0.11423552466166131,-0.12430974492718394,-0.2188218235694881,-0.2643531954275169,11.435036837336268,0.10622799396514893,-0.011494622547391309,0.12132754921913169,0.015287010317269756,0.22736808812099363,0.06830727976820072,0.17434781867006266,-0.2526440610885623,86.9680026984024,33.26553301319095,0.053020269450930975,5,-0.07593947649002097,-0.11983495950698875,-0.21717369556427024,-0.2508639693260195,-0.08384096622467041,1,-0.037016184220849735,1.415839401142218,1.4977229833602903,-1.143837975043052,1.514402985572815,1.3077340887345776,1.4595340490341189,-0.037016184220849735 2912,2003-05-14,1.5596159696578982,1.5978050231933594,1.5372289419174194,1.5793689489364624,765450.0,-0.01113255684265213,1.1395477109762824,-0.23315894488893318,73.02338770949996,52.7040831914073,-0.08981340089404655,-0.10512346763045533,-0.19433316747346008,-0.24117741192027364,12.45988114240502,0.06057608127593994,0.005411334734130913,0.09931417107582119,-0.01636959080750544,0.21499793295914782,0.04147229013415776,0.15715605201748462,-0.22411995796203632,76.0753632118139,18.74689469160524,0.05784188094166336,5,-0.04916346073150657,-0.10227698087692283,-0.1947872042655947,-0.22847747802734397,-0.06825792789459251,2,0.06417095091365455,-1.507774310021191,1.577173948287964,1.415839401142218,1.4977229833602903,-1.143837975043052,1.514402985572815,0.06417095091365455 2913,2003-05-15,1.543373942375183,1.5793689489364624,1.5016740560531616,1.5495200157165527,1011488.0,-0.010414119628614604,1.3599709598634173,0.3111466505733288,78.40206573546722,56.07084607026908,-0.06399200056786425,-0.08708908468955556,-0.17255065317785734,-0.22048342418883937,13.26756237839279,0.07769489288330078,0.012383653142775675,0.07909959554672241,-0.04241733069305931,0.20061652178650413,0.01834113242683144,0.13985805866661338,-0.19735045116271976,60.25190487857945,-2.6395883850745747,0.06075846311989088,5,-0.03072643280029297,-0.08603495359420776,-0.17481392621994019,-0.2122354507446289,-0.09218096733093262,3,0.043800151064834036,1.1395477109762824,1.5596159696578982,-1.507774310021191,1.577173948287964,1.415839401142218,1.4977229833602903,0.043800151064834036 2914,2003-05-16,1.5508370399475098,1.5683950185775757,1.5341559648513794,1.5341559648513794,2036644.0,0.00483557313455818,-3.105137532069377,-2.7141028376360143,76.84081866514641,59.41717377036049,-0.060934643703033586,-0.09262894965708135,-0.17333834563188777,-0.2244993648048661,14.118891711991427,0.03423905372619629,0.017529963368069668,0.082326740026474,-0.045217729712601074,0.20987120976554907,0.018554505156936463,0.14609897489601154,-0.19470716839910884,63.90755335258931,-3.441201535427659,0.06377223486953752,5,-0.03599506616592407,-0.09349805116653442,-0.178436279296875,-0.21969854831695557,-0.08976709842681885,4,0.041324771910448366,1.3599709598634173,1.543373942375183,1.1395477109762824,1.5596159696578982,-1.507774310021191,1.577173948287964,0.041324771910448366 2915,2003-05-19,1.4972840547561646,1.5442520380020142,1.4880659580230713,1.5271329879760742,1612913.0,-0.03453166503758365,-1.3272624029428828,-1.78938905603476,61.78757369805953,60.97864225232644,0.0015942948020917225,-0.038563989709146984,-0.11237763159028402,-0.1679088004733249,14.72159883484802,0.06277108192443848,0.023561781727009068,0.027193504571914717,-0.10098484981658684,0.15537185896041628,-0.03689567262233595,0.09128268176616539,-0.1314520580852636,8.333342313963552,-59.20864265544624,0.06408917719425078,5,0.018874943256378174,-0.03994506597518921,-0.12312754988670349,-0.16614556312561035,-0.02436208724975586,0,0.09586621283905594,-3.105137532069377,1.5508370399475098,1.3599709598634173,1.543373942375183,1.1395477109762824,1.5596159696578982,0.09586621283905594 2916,2003-05-20,1.5007959604263306,1.5754179954528809,1.4902609586715698,1.5130859613418581,2323688.0,0.002345517311167722,-4.105337259330199,0.41174003857966884,57.43153428106093,62.06724926107541,0.006470091968182379,-0.04172604061698282,-0.1072269306484328,-0.16812860549816588,15.09954424961532,0.08515703678131104,0.02937130768303242,0.029125159978866666,-0.09978370147336713,0.15803402143110046,-0.03532927074725012,0.09357959070498345,-0.12564992363782967,11.600246806828032,-51.726427642667836,0.06445443072611685,5,0.016241014003753662,-0.043456971645355225,-0.11226344108581543,-0.16965746879577637,-0.07330596446990967,1,0.04197110803220028,-1.3272624029428828,1.4972840547561646,-3.105137532069377,1.5508370399475098,1.3599709598634173,1.543373942375183,0.04197110803220028 2917,2003-05-21,1.5328400135040283,1.546885967254639,1.5016740560531616,1.5179150104522705,1610634.0,0.021351372153610493,1.102052919202321,-1.2144021106541256,64.60906422923344,63.77542068486917,-0.013045237892691963,-0.07804818278399006,-0.1306376049533977,-0.19741076317373984,14.765299718187746,0.04609000682830833,0.03745470931291672,0.061344760656356856,-0.0672022872123712,0.18989180852508492,-0.0029287632780072848,0.125618284590721,-0.14875249820263137,49.0389800301604,-12.513808627047943,0.06427352393436404,5,-0.0037314891815185547,-0.07550102472305298,-0.1272979974746704,-0.20170152187347412,-0.11917698383331321,2,-0.025773747483550324,-4.105337259330199,1.5007959604263306,-1.3272624029428828,1.4972840547561646,-3.105137532069377,1.5508370399475098,-0.025773747483550324 2918,2003-05-22,1.5095750093460083,1.5626889467239382,1.4867490530014038,1.5341559648513794,3102806.0,-0.015177711928876958,-1.1625172280346865,-1.6469648562300319,59.81916890959947,64.30837131653085,0.020187488481294036,-0.047467641387920256,-0.09856269753791103,-0.17184854904069002,15.243809671879854,0.0759398937225344,0.04443252986958335,0.03189045786857614,-0.09108065189785775,0.15486156763501002,-0.029595097014640803,0.09337601275179308,-0.11690367467223117,25.742899050697154,-33.06084036134883,0.061485554883217,5,0.02282547950744629,-0.05223602056503296,-0.12126201391220093,-0.1784365177154541,-0.1024969816207888,3,-0.012067613381195774,1.102052919202321,1.5328400135040283,-4.105337259330199,1.5007959604263306,-1.3272624029428828,1.4972840547561646,-0.012067613381195774 2919,2003-05-23,1.5802470445632937,1.6153639554977417,1.5047459602355957,1.5367900133132937,1631138.0,0.046815848685718864,-1.0571454541020628,-1.7679146459747819,67.02473883319186,65.88184981702949,-0.044882184847917506,-0.1048829154137596,-0.1613889702277822,-0.23977509456387636,15.976873905239339,0.110617995262146,0.05458858216434992,0.09073259234428432,-0.023131230840655492,0.20459641552922414,0.03380068075181453,0.14766450393675412,-0.17933524329203165,72.69607934006876,14.404936275286367,0.05693191159246991,5,-0.029190540313720925,-0.11456757783889793,-0.1919340491294863,-0.24910855293273948,-0.17053508758544944,4,-0.08166702159832717,-1.1625172280346865,1.5095750093460083,1.102052919202321,1.5328400135040283,-4.105337259330199,1.5007959604263306,-0.08166702159832717 2920,2003-05-27,1.6087789535522459,1.6140470504760742,1.5556650161743164,1.5793689489364624,3717900.0,0.018055347160504942,1.923033307171442,0.6767605556530848,68.41564263166975,67.48377718810318,-0.06258569007785741,-0.12120221662205344,-0.1840582630664176,-0.2652485669608027,17.217352888234398,0.05838203430175781,0.06452970463989338,0.10756630301475512,-0.004744080546576601,0.21987668657608683,0.05141111123408937,0.16372149479542086,-0.19500002302739516,94.8800630271571,36.07482271653051,0.05615519178066583,5,-0.05772244930267312,-0.14309948682785012,-0.2127842307090757,-0.2776404619216917,-0.1674619913101194,1,-0.09181436126163123,-1.0571454541020628,1.5802470445632937,-1.1625172280346865,1.5095750093460083,1.102052919202321,1.5328400135040283,-0.09181436126163123 2921,2003-05-28,1.668038010597229,1.7005209922790527,1.5938550233840942,1.5938550233840942,2938781.0,0.036834803758550416,-1.8757528620004758,2.522372511744625,73.39444649716327,67.52500594228799,-0.12024530066598738,-0.16940642465058575,-0.23777730339832792,-0.32144502481701975,19.053035706857376,0.1066659688949585,0.06923442139361091,0.15429316163063045,0.02649502525541969,0.2820912980058412,0.09039409344302518,0.21819222981823572,-0.24216397857400485,84.80484305302834,23.60513362038924,0.06389906818760534,5,-0.07440298795700073,-0.15978002548217773,-0.26106926798820496,-0.3368995189666748,-0.2655689716339109,2,-0.11697337941415398,1.923033307171442,1.6087789535522459,-1.0571454541020628,1.5802470445632937,-1.1625172280346865,1.5095750093460083,-0.11697337941415398 2922,2003-05-29,1.7031550407409668,1.7163239717483518,1.6307270526885986,1.668038010597229,2854491.0,0.021052895629857016,1.785682833483033,0.47338387766514756,74.44928597697194,67.08580819134406,-0.14847367429784653,-0.19502396996617044,-0.26745467172581283,-0.353313226524846,21.0802605609116,0.0855969190597532,0.07816440514089695,0.17703158855438228,0.026938600985939143,0.3271245761228254,0.10198509477016082,0.25207808233860374,-0.2553092518972764,94.26377625253538,31.148597067065758,0.07504649378422153,5,-0.10161852836608887,-0.18699556589126587,-0.29541829228401184,-0.3720165491104126,-0.2210150957107544,3,-0.1618555200145586,-1.8757528620004758,1.668038010597229,1.923033307171442,1.6087789535522459,-1.0571454541020628,1.5802470445632937,-0.1618555200145586 2923,2003-05-30,1.7325650453567505,1.7558300495147705,1.6987650394439695,1.6987650394439695,3134700.0,0.01726795500836409,-2.3766272241521897,0.9624961386094983,73.07333080840041,66.6671984294834,-0.16564390436516674,-0.21222076618145058,-0.2892729808825658,-0.37923535431287236,22.921389113648676,0.057065010070801,0.08185664490149747,0.19178044199943534,0.02145834710790151,0.36210253689096916,0.10661939455366842,0.27694148944520225,-0.25787143822259395,90.73417824888452,28.972110253877993,0.08516104744576687,5,-0.11127549409866333,-0.19665253162384033,-0.3092452883720398,-0.3928670287132263,-0.09371709823608398,4,-0.18406351700369816,1.785682833483033,1.7031550407409668,-1.8757528620004758,1.668038010597229,1.923033307171442,1.6087789535522459,-0.18406351700369816 2924,2003-06-02,1.705350041389465,1.7426609992980957,1.685596942901611,1.7426609992980957,2079928.0,-0.015707926256633864,2.0588363094952946,-1.1038743012326513,71.48045117158783,67.74418481543098,-0.12762771370190307,-0.17321251840823404,-0.25478167636960314,-0.3487324068382469,24.756528308096073,0.0570640563964846,0.07832688597922721,0.1514405846595761,-0.027351632215709243,0.33023280153486145,0.06204447622193343,0.24083669309721878,-0.1969200611696349,74.78080597651359,13.040412231242485,0.08939610843764269,6,-0.08406049013137795,-0.16856002807617165,-0.2937722802162168,-0.36565202474594094,-0.06057608127593972,0,-0.174903689228062,-2.3766272241521897,1.7325650453567505,1.785682833483033,1.7031550407409668,-1.8757528620004758,1.668038010597229,-0.174903689228062 2925,2003-06-03,1.627215027809143,1.689985990524292,1.6131689548492432,1.6728669404983518,1822500.0,-0.04581758095637667,-1.0833416853914422,1.2235524159150248,55.19122993472608,67.49526211028268,-0.03254635377370563,-0.08476503136592761,-0.16916600497608325,-0.268431316413664,26.169467321228684,0.09218108654022195,0.07271615759775396,0.0639996707439423,-0.10936133705572271,0.23736067854360732,-0.02268083315589009,0.1506801746437747,-0.0890970392739201,20.595770361620467,-36.385680560339594,0.08668050389983248,6,-0.005925476551055908,-0.08098697662353516,-0.21563726663589478,-0.2875170111656189,0.1426619291305542,1,-0.13366584447302066,2.0588363094952946,1.705350041389465,-2.3766272241521897,1.7325650453567505,1.785682833483033,1.7031550407409668,-0.13366584447302066 2926,2003-06-04,1.6061450242996216,1.6329220533370972,1.5978050231933594,1.6329220533370972,1799719.0,-0.01294850597458519,1.622922064624124,0.5865478018362451,54.79197697379888,66.4044746374566,0.005631123218228673,-0.054310294775063106,-0.14141350122120167,-0.2452046569645625,27.421661665693755,0.03511703014373779,0.06760487022253914,0.03520401716232291,-0.1308366169547548,0.2012446512794006,-0.04781629989621594,0.11822433422086176,-0.04190158844685299,5.277645763082656,-47.25249435856608,0.08302031705853888,6,0.015144526958465576,-0.052893996238708496,-0.1945672631263733,-0.2664470076560974,0.21311402320861839,2,-0.10262339923468011,-1.0833416853914422,1.627215027809143,2.0588363094952946,1.705350041389465,-2.3766272241521897,1.7325650453567505,-0.10262339923468011 2927,2003-06-05,1.5021120309829712,1.5758570432662964,1.4727020263671875,1.5670779943466189,6713634.0,-0.06477185543193098,1.499998555460216,2.426182653524596,46.40124332972483,64.91359401747053,0.11716848834064941,0.0572198308294547,-0.03203796574947493,-0.13984336264650699,27.686244018707097,0.13344299793243408,0.07025753806812518,-0.0717260777950286,-0.2303077938253144,0.08685563823525722,-0.15101693581017162,0.00756478022011442,0.2537180185317993,10.38752868360666,-39.465340909815886,0.07929085801514293,6,0.11215400695800781,0.06935596466064453,-0.0905342698097229,-0.16241401433944702,0.3810160160064697,3,-0.06633525993027789,1.622922064624124,1.6061450242996216,-1.0833416853914422,1.627215027809143,2.0588363094952946,1.705350041389465,-0.06633525993027789 2928,2003-06-06,1.4893829822540283,1.5341559648513794,1.4753359556198118,1.5100140571594238,5693034.0,-0.00847410077703259,-1.4143603695294633,0.3175674435844635,44.68892251621405,62.431836648917454,0.1416255217440967,0.07620691209868524,-0.013438103148228908,-0.12561526236521114,27.965124730845147,0.058820009231567605,0.07506750596777367,-0.08594757318496704,-0.24051077130507692,0.06861562493514284,-0.16322917224502187,-0.008665974124912212,0.2607845067977905,6.179070732762808,-40.165296341138514,0.07728159906005491,6,0.12488305568695068,0.09042501449584961,-0.07407420873641968,-0.14968496561050415,0.41283905506134055,4,-0.004863112651424473,1.499998555460216,1.5021120309829712,1.622922064624124,1.6061450242996216,-1.0833416853914422,1.627215027809143,-0.004863112651424473 2929,2003-06-09,1.4661179780960083,1.5012350082397459,1.4538270235061646,1.4867490530014038,2749697.0,-0.015620565318136492,-1.0970960308378541,1.0,47.15771836450522,60.069845063676944,0.16427396973599895,0.10083912396884598,0.014911621977959477,-0.10144787711098102,27.469323684539404,0.04740798473358132,0.07431022847525104,-0.10679832696914682,-0.26678195224640056,0.05318529830810692,-0.18679013960777358,-0.02680651433052006,0.27850020170211787,5.20452589416192,-44.04991650792321,0.07999181263862684,6,0.13871055841445923,0.12290805578231812,-0.05080920457839966,-0.12641996145248413,0.4637590646743772,0,0.11781450852200592,-1.4143603695294633,1.4893829822540283,1.499998555460216,1.5021120309829712,1.622922064624124,1.6061450242996216,0.11781450852200592 2930,2003-06-10,1.5012350082397459,1.5095750093460083,1.4599729776382446,1.479725956916809,1704038.0,0.023952390372664834,1.5977094018161215,-1.042556019090972,50.03785787928032,57.47466855057884,0.1254946568269033,0.06956534806648307,-0.014706823955427106,-0.13551223142466995,26.904763612656975,0.04960203170776367,0.07817218914371304,-0.07185689806938189,-0.23150036112949612,0.08778656499073234,-0.151678629599439,0.007964833460675225,0.23175152530670173,26.47085448341861,-26.40866918650612,0.07982173153005716,6,0.10359352827072166,0.08998602628707908,-0.08219498395919778,-0.1615369915962217,0.4088879823684697,1,0.09561391193646918,-1.0970960308378541,1.4661179780960083,-1.4143603695294633,1.4893829822540283,1.499998555460216,1.5021120309829712,0.09561391193646918 2931,2003-06-11,1.5187929868698118,1.5341559648513794,1.492455005645752,1.5100140571594238,1626581.0,0.011695689571383783,1.111179844956562,0.40815048411857663,48.75772946661275,54.620051160538914,0.09447497400893923,0.049971418787960076,-0.0285431918354766,-0.15259162300183693,25.37870727377083,0.04170095920562744,0.07288494252664535,-0.05137987136840838,-0.2128337659881412,0.11007402325132443,-0.13210681867827478,0.029347075941458023,0.20302716627502448,53.23768978432316,-0.12236428118282561,0.08072694730986639,6,0.08603554964065574,0.07462251186370872,-0.09591221809387185,-0.17558294534683205,0.4361040592193606,2,0.16531809946486664,1.5977094018161215,1.5012350082397459,-1.0970960308378541,1.4661179780960083,-1.4143603695294633,1.4893829822540283,0.16531809946486664 2932,2003-06-12,1.6596980094909668,1.6636489629745483,1.5148420333862305,1.5148420333862305,3225825.0,0.0927743437316999,-1.0545500929934,16.500414160205732,60.98969502560666,53.27742496245073,-0.059499727145211345,-0.0875394616616414,-0.1658522007735339,-0.2925793385886477,24.30188910452134,0.14880692958831787,0.06761673315359262,0.08452104926109305,-0.08168899191566381,0.2507310904378499,0.0014160286727147309,0.16762606984947137,0.05140241846832261,98.1169969672419,39.55900349019848,0.0831050205883784,6,-0.06145399808883667,-0.06496548652648926,-0.24855950474739075,-0.31648796796798706,0.2761039733886721,3,0.09613859696452298,1.111179844956562,1.5187929868698118,1.5977094018161215,1.5012350082397459,-1.0970960308378541,1.4661179780960083,0.09613859696452298 2933,2003-06-13,1.6109739542007446,1.6526750326156616,1.5916600227355957,1.6201920509338381,3594881.0,-0.029357181253212405,-1.5504770020006926,-0.06363628882268862,52.32403141314048,51.1489338781788,-0.033343632415325564,-0.03530122649223033,-0.11536848905560504,-0.2419153486532406,23.947774667905115,0.0680379867553711,0.05207938301368342,0.03241699337959281,-0.13381933126295364,0.19865331802213926,-0.05070116894168053,0.11553515570086614,0.08983553758041984,74.89537609495748,17.376999137028612,0.08311816232127327,6,-0.03906744718551636,-0.015363454818725586,-0.19599446654319763,-0.2677639126777649,0.368944048881531,4,0.16893761198251056,-1.0545500929934,1.6596980094909668,1.111179844956562,1.5187929868698118,1.5977094018161215,1.5012350082397459,0.16893761198251056 2934,2003-06-16,1.6149250268936155,1.630288004875183,1.56488299369812,1.6109739542007446,1797441.0,0.00245259874162973,2.772238494011536,-0.42862130950376115,50.48281116583581,50.62577623719099,-0.057519154750770296,-0.03605328016177389,-0.11696829258950392,-0.2435684161450158,23.431345880598954,0.06540501117706321,0.03154169727173528,0.03316366672515847,-0.13329342618704554,0.19962075963736248,-0.050064879730943534,0.11639221318126047,0.07600516615654906,76.07772168109003,22.323453084194846,0.08322854645610198,6,-0.056187033653259055,-0.010096490383147971,-0.19522652029991128,-0.27171498537063576,0.42030107975006126,0,0.1779011444106373,-1.5504770020006926,1.6109739542007446,-1.0545500929934,1.6596980094909668,1.111179844956562,1.5187929868698118,0.1779011444106373 2935,2003-06-17,1.6408230066299438,1.6625510454177856,1.586830973625183,1.6592589616775513,1044900.0,0.016036645234326574,5.052733891101751,-4.666063239198911,47.74384225158804,49.842650156945346,-0.09083624876296259,-0.05338330177932238,-0.1396561638422824,-0.2670505271849275,23.958930020622955,0.07572007179260254,0.009376104393527651,0.051884698867797896,-0.11158718468053186,0.21535658241612765,-0.02985124290636687,0.13362064064196266,0.04062305963846069,86.66661095942494,35.31820751595281,0.08173594177416484,6,-0.0820850133895874,-0.03599447011947632,-0.20674875378608704,-0.2976129651069641,0.3871608972549443,1,0.17616405606971863,2.772238494011536,1.6149250268936155,-1.5504770020006926,1.6109739542007446,-1.0545500929934,1.6596980094909668,0.17616405606971863 2936,2003-06-18,1.5637860298156738,1.6592589616775513,1.5242799520492554,1.6269960403442385,2773238.0,-0.04695020517325321,1.1134083540670034,3.4286268525463743,39.19699104498795,49.04217768086347,-0.022841846299257895,0.030161067483125414,-0.062247524660344,-0.18803514034011082,23.7756648521196,0.1349790096282959,-0.013772551494816376,-0.02830178141593942,-0.18698033475499187,0.13037677192311303,-0.10764105808546565,0.051037495253586806,0.10855527474224114,32.89093899380189,-12.490745580007896,0.07933927666952621,6,-0.005048036575317383,0.0410425066947937,-0.1206032931804657,-0.2205759882926941,0.48855996131897017,2,0.22147336923924632,5.052733891101751,1.6408230066299438,2.772238494011536,1.6149250268936155,-1.5504770020006926,1.6109739542007446,0.22147336923924632 2937,2003-06-19,1.4933329820632937,1.5973659753799438,1.472262978553772,1.54469096660614,2726156.0,-0.045052869388201744,-1.6760574154870855,0.8124976425947201,32.56555388020384,47.69513672130678,0.05166841884785489,0.10277175218036039,0.010299242153942512,-0.11595122013996018,23.34856493107836,0.12510299682617188,-0.02448783020495915,-0.09677947759628269,-0.25949580815720963,0.06593685296464424,-0.17813764287674627,-0.015421312315819113,0.17026775125255122,11.072687771103928,-27.391922787770383,0.08135816528046351,6,0.06540501117706277,0.11149555444717385,-0.01404625177383445,-0.11983495950698875,0.5899590253829954,3,0.3090831512929886,1.1134083540670034,1.5637860298156738,5.052733891101751,1.6408230066299438,2.772238494011536,1.6149250268936155,0.3090831512929886 2938,2003-06-20,1.4913580417633057,1.5354729890823364,1.3998349905014038,1.4926749467849731,2275088.0,-0.0013225049762574104,2.1212365189506213,0.025641680322732115,33.80934058708644,46.211983634926916,0.060293488577715326,0.1088950529581254,0.013057918401579993,-0.11238239287803653,22.94312332759208,0.13563799858093262,-0.03446710818600285,-0.09784356951713558,-0.26264867377756773,0.06696153474329658,-0.18024612164735165,-0.015441017386919498,0.1679009199142456,34.8372509213539,0.9264740678085275,0.08240255213021605,6,0.04038393497467041,0.0864744782447815,-0.007462292909622192,-0.11786001920700073,0.6617279052734375,4,0.298012904125186,-1.6760574154870855,1.4933329820632937,1.1134083540670034,1.5637860298156738,5.052733891101751,1.6408230066299438,0.298012904125186 2939,2003-06-23,1.4511929750442505,1.5288889408111572,1.4307819604873655,1.5275720357894895,1827056.0,-0.026931873899017633,1.4833164355288466,57.998913732234826,35.87031286303147,44.63781196645483,0.10964963123888505,0.14640209459521847,0.05386748084215176,-0.07185009928421193,21.86051853097727,0.09810698032379173,-0.032600793683586815,-0.1315559327602387,-0.30756244168389757,0.044450576163420186,-0.21955918722206813,-0.04355267829840925,0.192500548362732,19.54885648659465,-15.38332803116161,0.08800325446182948,6,0.08054900169372559,0.12663954496383667,0.03380027413368225,-0.07769495248794556,0.6558030843734741,0,0.3643381942514592,2.1212365189506213,1.4913580417633057,-1.6760574154870855,1.4933329820632937,1.1134083540670034,1.5637860298156738,0.3643381942514592 2940,2003-06-24,1.461069941520691,1.4946500062942505,1.4479010105133057,1.4683129787445068,1822500.0,0.006806101356809036,-1.784261103242136,0.09483014262213746,38.141399172591846,43.458219711563615,0.1044613141244013,0.1316410571020512,0.0449753254349301,-0.08139679478410766,20.71940842591755,0.046748995780944824,-0.02805241578324269,-0.11429351568222046,-0.29793171435965604,0.06934468299521512,-0.20611261502093825,-0.022474416343502668,0.1679920699119568,23.604199234815088,-14.456183549954066,0.09181909933871783,6,0.07067203521728516,0.11676257848739624,0.0250205397605896,-0.08757191896438599,0.6459261178970337,1,0.39296966476868356,1.4833164355288466,1.4511929750442505,2.1212365189506213,1.4913580417633057,-1.6760574154870855,1.4933329820632937,0.39296966476868356 2941,2003-06-25,1.4729219675064087,1.4939919710159302,1.4465839862823486,1.4643620252609253,1811869.0,0.008111881333608295,-1.149241228733868,-1.1818166855939038,47.190595360094946,41.92498641539564,0.09545647500429011,0.11006502755839165,0.033968964491602804,-0.09242575062838765,18.62167386916005,0.04740798473358154,-0.02287273867811268,-0.09268568754196171,-0.2763251314846049,0.09095375640068148,-0.1845054095132832,-0.0008659655706402258,0.1423864226703644,37.00025950356365,-4.372161465027183,0.09181972197132154,6,0.058271050453186035,0.10491055250167847,0.013827025890350342,-0.09942394495010376,0.6162959337234497,2,0.3768440885691824,-1.784261103242136,1.461069941520691,1.4833164355288466,1.4511929750442505,2.1212365189506213,1.4913580417633057,0.3768440885691824 2942,2003-06-26,1.427489995956421,1.5196709632873535,1.4156379699707031,1.473580002784729,2515050.0,-0.03084479188459799,-1.981141807933729,-5.384382920647299,44.39587450288908,41.04408009203438,0.11676486929226781,0.14101592588862655,0.07965120098302592,-0.04617422436854435,16.39718544417694,0.10403299331665039,-0.02305023080341595,-0.12433440685272212,-0.30587402648743045,0.0572052127819862,-0.2151042166700763,-0.03356459703536796,0.17488999023982998,20.38883332425159,-24.3846033507017,0.09076980981735412,6,0.10370302200317383,0.15034252405166626,0.05969798564910889,-0.05399197340011597,0.6353909969329834,3,0.43773055989759735,-1.149241228733868,1.4729219675064087,-1.784261103242136,1.461069941520691,1.4833164355288466,1.4511929750442505,0.43773055989759735 2943,2003-06-27,1.413663029670715,1.4426339864730835,1.3873250484466553,1.4281480312347412,1927294.0,-0.009686208887538794,1.5454610292887259,0.31427640308201327,45.16785728561719,40.45352966089897,0.11137185140463379,0.13673715454147972,0.0937852083479842,-0.03186611830213315,13.829037417134526,0.05530893802642822,-0.024022756106242937,-0.12221627235412624,-0.29259076358159364,0.04815821887334115,-0.20740351796785994,-0.037029026740392545,0.17656425678384502,18.605013456569985,-29.885874051191692,0.08518724561373374,6,0.11127501726150535,0.15791451930999778,0.07956072688102744,-0.04016500711441018,0.6116870641708376,4,0.4736835891729805,-1.981141807933729,1.427489995956421,-1.149241228733868,1.4729219675064087,-1.784261103242136,1.461069941520691,0.4736835891729805 2944,2003-06-30,1.4070780277252195,1.4887239933013916,1.359012007713318,1.3932509422302246,15899794.0,-0.004658112865149611,-2.151984867269979,-0.9545794961689781,40.845018835120264,39.68699372573589,0.09540619681742712,0.1263064228947346,0.10053630133900127,-0.024833383414919696,11.179678654599542,0.1297119855880735,-0.04697051696648358,-0.11388767361640961,-0.27369123496496406,0.04591588773214483,-0.19378945429068684,-0.03398589294213239,0.16691707968870828,29.918045863152308,-20.475941372656514,0.07990178067427722,6,0.10205745697021507,0.15034300088882468,0.08779171109199546,-0.03358000516891457,0.5912759304046633,0,0.5301823385854245,1.5454610292887259,1.413663029670715,-1.981141807933729,1.427489995956421,-1.149241228733868,1.4729219675064087,0.5301823385854245 2945,2003-07-01,1.4097119569778442,1.440000057220459,1.343209981918335,1.4241980314254759,2840063.0,0.0018719141374716752,3.2000351755674648,-1.0476592809724985,39.07693292058989,39.673653934136105,0.06318629949404064,0.11229989888190772,0.09811664420320598,-0.026684319324610684,9.947066629668502,0.09679007530212402,-0.06057218543357057,-0.10037859082221989,-0.2593388265070211,0.05858164486258133,-0.1798587086646204,-0.020898472979819394,0.14278484046602258,37.68650414588769,-11.83770004212787,0.07948011784240055,7,0.060576021671295166,0.1398080587387085,0.09865602850914001,-0.027873456478118896,0.6637040376663208,1,0.49462877787794723,-2.151984867269979,1.4070780277252195,1.5454610292887259,1.413663029670715,-1.981141807933729,1.427489995956421,0.49462877787794723 2946,2003-07-02,1.4413169622421265,1.4419749975204468,1.3919340372085571,1.4018110036849976,1922738.0,0.02241947733211913,1.451664525172293,-2.7271679915733067,22.003507063489977,38.500093176723446,0.01383727168165394,0.07137255000147102,0.06698436526720197,-0.05692209567592155,8.921173545014252,0.05004096031188965,-0.07363728433077354,-0.060532182455062866,-0.21556672707786984,0.0945023621677441,-0.13804945476646635,0.01698508985634062,0.08606541733867656,55.596982155861596,11.714667009446252,0.07751727231140348,7,-0.0019754767417907715,0.10820305347442627,0.06705102324485779,-0.04411500692367554,0.6176129579544067,2,0.4618547582622363,3.2000351755674648,1.4097119569778442,-2.151984867269979,1.4070780277252195,1.5454610292887259,1.413663029670715,0.4618547582622363 2947,2003-07-03,1.402469038963318,1.4452669620513916,1.402469038963318,1.4353909492492676,426769.0,-0.026953074373298302,-1.5999659628705827,-0.8333403741701815,22.575165358143266,37.25185148461865,0.04295820322322608,0.10790506503857666,0.10369824609023337,-0.017241370984468762,9.685347860174916,0.04279792308807351,-0.08920861191780949,-0.09439795613288848,-0.2556754369500389,0.06687952468426195,-0.1750366965414638,-0.013759215724313156,0.10281265289798869,40.72395261579816,0.7329970474024066,0.08063874040857526,7,0.033580422401428,0.14705097675323464,0.14847746491432168,0.059259474277496116,0.6281479597091673,3,0.48967131764575256,1.451664525172293,1.4413169622421265,3.2000351755674648,1.4097119569778442,-2.151984867269979,1.4070780277252195,0.48967131764575256 2948,2003-07-07,1.4821399450302124,1.4946500062942505,1.4004939794540403,1.4070780277252195,3022313.0,0.056807604199081485,-1.1343309999500029,-2.279998841289233,35.435719478454644,37.20356333077678,-0.04264206919513436,0.029158687518470394,0.02762888470384528,-0.09588810642913437,10.223196250978809,0.09415602684021018,-0.09149821042532524,-0.014364898204803467,-0.1757456347549442,0.14701583834533727,-0.09505526647987383,0.0663254700702669,-0.13892996311187744,91.7392635694612,53.986807571842796,0.08069036827507041,7,-0.050699472427368164,0.06738007068634033,0.07670804858207703,0.0030730366706848145,0.6241971254348759,0,0.39182605516198676,-1.5999659628705827,1.402469038963318,1.451664525172293,1.4413169622421265,3.2000351755674648,1.4097119569778442,0.39182605516198676 2949,2003-07-08,1.6388479471206665,1.7073249816894531,1.5585190057754517,1.5986829996109009,3888000.0,0.10573090794557838,-1.4699535402782835,0.5350908816592934,49.831671656506145,38.50248249565615,-0.18990212284034014,-0.12010306554832129,-0.1222238497595809,-0.2500965824263701,11.223475070553581,0.22518503665924072,-0.07860244273775341,0.1337066054344178,-0.03892271491218957,0.3063359257810252,0.04739194526111401,0.22002126560772162,-0.29260916471481324,81.19356944596319,47.57832603632765,0.0863146601733037,7,-0.11358046531677246,-0.09591245651245117,-0.06024691462516785,-0.13388192653656006,0.44444406032562256,1,0.23583770989855513,-1.1343309999500029,1.4821399450302124,-1.5999659628705827,1.402469038963318,1.451664525172293,1.4413169622421265,0.23583770989855513 2950,2003-07-09,1.6447739601135254,1.6823049783706665,1.6151440143585205,1.6151440143585205,2190038.0,0.0036159626665002165,-3.533316703814865,0.7377065723240573,57.85439922012796,39.68734959121537,-0.18665846264109298,-0.1209239653644445,-0.12208911924585353,-0.2532389432036055,12.398048447292812,0.067160964012146,-0.06629352074915063,0.13245567083358756,-0.05108037341554117,0.3159917150827163,0.040687648709023305,0.2242236929581518,-0.2840917297363281,80.16714725944942,44.54105779641,0.09176802212456434,7,-0.11950647830963135,-0.11950647830963135,-0.06573417782783508,-0.13980793952941895,0.4859261512756343,2,0.21497178736460087,-1.4699535402782835,1.6388479471206665,-1.1343309999500029,1.4821399450302124,-1.5999659628705827,1.402469038963318,0.21497178736460087 2951,2003-07-10,1.7698769569396973,1.8238680362701416,1.6658439636230469,1.6658439636230469,6021844.0,0.07606090554688572,-2.037960700911662,3.5110760639539094,74.24940662716908,43.00440871613537,-0.29637565937141597,-0.2384788377449012,-0.2409253656204402,-0.37449416948401826,14.03365788269888,0.1790940761566162,-0.04921149090005206,0.24500446915626517,0.028258964554100485,0.46174997375842985,0.13663171685518272,0.3533772214573476,-0.39532901651000985,87.24742849468073,46.51137363638156,0.10837275230108237,7,-0.18633794784545898,-0.18633794784545898,-0.18611815571784973,-0.2649109363555908,0.3621389865875244,3,0.17150290392464274,-3.533316703814865,1.6447739601135254,-1.4699535402782835,1.6388479471206665,-1.1343309999500029,1.4821399450302124,0.17150290392464274 2952,2003-07-11,1.81925904750824,1.8897119760513303,1.7810699939727783,1.7810699939727783,4004944.0,0.027901425788338097,-4.6896923081725355,0.36708598222511707,76.54575077172454,46.49084132570286,-0.3177566318184002,-0.2901713364557461,-0.28456880656334604,-0.41756455910041756,14.369326720619968,0.11983501911163308,-0.032025952772626765,0.2864085078239442,0.039166476656458116,0.5336505389914303,0.16278749224020128,0.41002952340768717,-0.41775190132812523,85.59886818695978,42.29424082049277,0.12362101558374301,7,-0.2027980685234072,-0.2027980685234072,-0.23198875784873985,-0.3142930269241335,0.34699594974517844,4,0.13174092662425396,-2.037960700911662,1.7698769569396973,-3.533316703814865,1.6447739601135254,-1.4699535402782835,1.6388479471206665,0.13174092662425396 2953,2003-07-14,1.883128046989441,1.9186830520629885,1.81925904750824,1.8284770250320437,3069394.0,0.035107149566566465,-1.720703704791094,1.4310651063045936,83.67553494832123,51.24978756050297,-0.3442280719785562,-0.3505802529076676,-0.3413150999344521,-0.47535223029612084,14.778978799214915,0.09942400455474854,-0.01974260329142985,0.33666980266571045,0.04530328502773617,0.6280363203036847,0.1909865438467233,0.4823530614846976,-0.44256451441962885,90.12810816625426,42.0084370467106,0.1456832588189871,7,-0.2521815299987793,-0.2521815299987793,-0.29026103019714355,-0.3781620264053345,0.3588470220565796,0,0.07832125484978847,-4.6896923081725355,1.81925904750824,-2.037960700911662,1.7698769569396973,-3.533316703814865,1.6447739601135254,0.07832125484978847 2954,2003-07-15,1.9022220373153689,1.9259259700775144,1.8673249483108518,1.8712760210037231,1533938.0,0.010139507165459971,-2.01692637212239,0.5662477151071291,83.90682579909806,56.2308867692261,-0.3192747670809577,-0.365801947191452,-0.35303084133761176,-0.48812905263402473,15.635067913028045,0.0586010217666626,0.000425640895368673,0.3413989424705508,0.010212296547061461,0.6725855883940401,0.17580561950880602,0.5069922654322956,-0.41384655279623916,92.37280919115574,39.45214512819709,0.16559332296174473,7,-0.24329203367233299,-0.26765406131744407,-0.3051850199699404,-0.3897939920425417,0.346995949745178,1,0.10730347411903063,-1.720703704791094,1.883128046989441,-4.6896923081725355,1.81925904750824,-2.037960700911662,1.7698769569396973,0.10730347411903063 2955,2003-07-16,1.9298770427703855,1.9588479995727541,1.8936630487442017,1.9088070392608645,3001050.0,0.014538263626703962,-1.5384543964792972,0.6808631940645585,84.28849365479623,63.15144083492679,-0.2965726138617313,-0.3907240443432123,-0.37277751251182045,-0.5095503347758767,16.253088601289505,0.06518495082855247,0.02434386334041183,0.35460124611854527,-0.014358897894786171,0.7235613901318767,0.17012117411187955,0.539081318125211,-0.38899549998424954,90.11243762958223,33.724784655526,0.1844800720066657,7,-0.2502060532569883,-0.2788480520248411,-0.33294975757598855,-0.41744899749755837,0.3476538658142092,2,0.07949468348287758,-2.01692637212239,1.9022220373153689,-1.720703704791094,1.883128046989441,-4.6896923081725355,1.81925904750824,0.07949468348287758 2956,2003-07-17,1.9101229906082156,1.9410699605941768,1.8851029872894287,1.8995879888534544,2098913.0,-0.010235912301341465,-1.8334117902664897,0.5000000000000316,87.66680690321061,70.38384545104539,-0.2272196218176037,-0.3622665205599944,-0.34552124371492754,-0.4833337741729611,17.76804283066739,0.05596697330474809,0.05392975462020244,0.3175303459167482,-0.08052233677000231,0.7155830286034988,0.11850400457337296,0.5165566872601235,-0.3107261438719531,72.59221758051649,11.169667051948892,0.19902634134337524,7,-0.23045200109481834,-0.2590939998626711,-0.3120982050895693,-0.3902324438095095,0.324610114097595,3,0.11547796757878337,-1.5384543964792972,1.9298770427703855,-2.01692637212239,1.9022220373153689,-1.720703704791094,1.883128046989441,0.11547796757878337 2957,2003-07-18,1.9548970460891724,1.9614809751510618,1.8864200115203855,1.921975016593933,1058569.0,0.023440404466677833,2.25715541991054,3.1250141444314883,90.29389462563482,76.47919824517652,-0.20717793863408573,-0.390720829556122,-0.3818775645062673,-0.5211931979064606,20.07697928620677,0.07506096363067627,0.08884565808944078,0.3392261981964111,-0.08711148259791468,0.7655638789907369,0.12605735779924832,0.5523950385935739,-0.305177037955801,95.37066528979666,27.353357447156455,0.21316884039716283,7,-0.19489705562591553,-0.3025515675544739,-0.35577502846717834,-0.4273250102996826,0.2949799299240117,4,0.09060267280692891,-1.8334117902664897,1.9101229906082156,-1.5384543964792972,1.9298770427703855,-2.01692637212239,1.9022220373153689,0.09060267280692891 2958,2003-07-21,1.935801982879639,1.9713579416275024,1.9226340055465696,1.9226340055465696,1514194.0,-0.009767810150275502,-6.400367550537983,0.39997465329327486,88.64274365468181,80.79153957830714,-0.13070888479163112,-0.35481338595791345,-0.3549084025152711,-0.4950701459435367,21.786261216781657,0.04872393608093284,0.13160287483079758,0.2979089379310611,-0.14707051393979254,0.7428883898019147,0.07541921199563428,0.5203986638664879,-0.236200220023437,65.82242073950518,-6.724438659977636,0.22248972593542687,7,-0.14255100488662742,-0.2785180211067202,-0.33931371569633506,-0.40471845865249656,0.3265850543975828,0,0.1190478243187687,2.25715541991054,1.9548970460891724,-1.8334117902664897,1.9101229906082156,-1.5384543964792972,1.9298770427703855,0.1190478243187687 2959,2003-07-22,1.9799180030822756,1.9799180030822756,1.9338270425796509,1.9338270425796509,1087425.0,0.022789531466958834,-1.0000000000000095,3.5002308507073883,89.29203067305767,84.28460973974379,-0.13561790450029165,-0.3765959568445292,-0.39224420551478567,-0.5320335571991774,23.60610766800087,0.046090960502624734,0.18222691156023973,0.3155887067317964,-0.1452294519267705,0.7764068653903631,0.08517962740251295,0.5459977860610798,-0.23140012804723953,100.0,22.091635238700945,0.23040907932928337,7,-0.15703701972961448,-0.31835401058197044,-0.39615949988365196,-0.44400548934936546,0.29036998748779275,1,0.13235753478466417,-6.400367550537983,1.935801982879639,2.25715541991054,1.9548970460891724,-1.8334117902664897,1.9101229906082156,0.13235753478466417 2960,2003-07-23,2.0352261066436768,2.0799999237060547,1.9502880573272705,1.9502880573272705,2788425.0,0.027934542478678104,-2.0542699631725503,1.8428353063193226,89.63076143273909,85.9936491625849,-0.14495991717591616,-0.40758113808704266,-0.43945188489125364,-0.5802503983284075,25.716587248072663,0.12971186637878418,0.22832319557197822,0.3421890020370484,-0.13650348168620496,0.8208814857603017,0.10284276017542182,0.581535243898675,-0.24042820599919268,77.02692618694317,-3.550683285823794,0.23934624186162665,7,-0.10469114780426025,-0.32362115383148193,-0.45344284176826477,-0.4993135929107666,0.30156397819519,2,0.10514403275308193,-1.0000000000000095,1.9799180030822756,-6.400367550537983,1.935801982879639,2.25715541991054,1.9548970460891724,0.10514403275308193 2961,2003-07-24,2.027983903884888,2.0826339721679688,1.9818929433822632,2.0727570056915283,1341056.0,-0.0035584266215668015,2.1224440782424274,-0.5271265606754642,93.57789067754211,87.88610915212018,-0.10868426653211949,-0.37589530117420855,-0.42658773371592873,-0.5656417494387203,27.930087975193672,0.10074102878570557,0.25826011756947675,0.30719370245933586,-0.18201184974862183,0.7963992546672938,0.06259092635535701,0.5517964785633147,-0.17614559862808998,72.14771665445522,-12.914634622300468,0.24460277610397893,7,-0.07703739404678389,-0.3150619268417363,-0.44620063900947615,-0.492071390151978,0.32395005226135165,3,0.12305176792659167,-2.0542699631725503,2.0352261066436768,-1.0000000000000095,1.9799180030822756,-6.400367550537983,1.935801982879639,0.12305176792659167 2962,2003-07-25,2.052345991134644,2.080657958984375,2.0049378871917725,2.0437860488891597,1105650.0,0.012012958881521207,1.3232760670224322,-0.19118492800547457,93.04165071693282,88.9267886819659,-0.10784720080873078,-0.3700153959681036,-0.44436283783938624,-0.5826382059868449,29.895921838188364,0.07572007179260254,0.28634827684644115,0.3003129899501804,-0.1898345332568785,0.7904605131572391,0.05523922834665096,0.5453867515537099,-0.15434855249561164,81.07000790506797,-3.017728199562896,0.24507376160352937,7,-0.0773665308952336,-0.33942401409149214,-0.470562726259232,-0.5164334774017338,0.2712750434875484,4,0.088867624834706,2.1224440782424274,2.027983903884888,-2.0542699631725503,2.0352261066436768,-1.0000000000000095,1.9799180030822756,0.088867624834706 2963,2003-07-28,2.083292007446289,2.1260910034179688,2.0444440841674805,2.0826339721679688,1965263.0,0.015078362247554766,-1.1196583312701163,0.07687379884688504,91.41091592653305,89.76057647390314,-0.12003722665288552,-0.36704063852784063,-0.4677028570945567,-0.606629710101541,31.728943606898042,0.08164691925048828,0.2962278995350145,0.2977775573730468,-0.18649725958571173,0.7820523743318055,0.05564014889366753,0.539914965852426,-0.14836726210146933,77.73945996687803,-6.437005108365213,0.24213740847937934,7,-0.07769501209259033,-0.3486415147781372,-0.5015087425708771,-0.5473794937133789,0.22781896591186523,0,0.0799623710797488,1.3232760670224322,2.052345991134644,2.1224440782424274,2.027983903884888,-2.0542699631725503,2.0352261066436768,0.0799623710797488 2964,2003-07-29,2.153085947036743,2.167572021484375,2.085926055908203,2.097119092941284,1725300.0,0.03350175555850554,-1.0840565245438722,85.05144927536232,92.32444116050752,90.65345953009327,-0.16819095456952127,-0.398511839602943,-0.529163563520689,-0.6685301019838863,34.43163454549094,0.08428001403808594,0.302650931022153,0.3302711009979249,-0.14612949468726733,0.8066716966831171,0.09207080315532856,0.568471398840521,-0.17992795007729367,93.33311387988216,8.292195263584944,0.2382002978425961,7,-0.1267484426498413,-0.3976949453353882,-0.5982986986637115,-0.617173433303833,0.1264200210571289,1,0.05076485236964534,-1.1196583312701163,2.083292007446289,1.3232760670224322,2.052345991134644,2.1224440782424274,2.027983903884888,0.05076485236964534 2965,2003-07-30,2.1069960594177246,2.172840118408203,2.0799999237060547,2.1399180889129643,3029906.0,-0.02140643186234681,-1.1363617660371148,-0.5882415588177738,82.32320738534028,90.0597262503299,-0.10542068758459155,-0.31358225625410796,-0.4733777611312844,-0.6141317802938122,37.05039940533494,0.09284019470214844,0.29794093743656846,0.24931700825691228,-0.20114309922734064,0.6997771157411652,0.02408695451478593,0.47454706199903884,-0.09495525755328993,65.5171337405051,-18.449698492657674,0.22523005374212648,7,-0.07736599445343018,-0.34897100925445557,-0.552208811044693,-0.5710835456848145,0.15539097785949707,2,0.07749987496296984,-1.0840565245438722,2.153085947036743,-1.1196583312701163,2.083292007446289,1.3232760670224322,2.052345991134644,0.07749987496296984 2966,2003-07-31,2.1069960594177246,2.1162140369415283,2.085926055908203,2.1162140369415283,1637213.0,0.0,5.571502470061816,0.2799942064670274,80.47419649785368,88.96864868057645,-0.08331932173702317,-0.2752673035369557,-0.463595154140205,-0.6052133264179043,39.841332228469795,0.030287981033325195,0.2919323758746937,0.21603305339813228,-0.20210520466379833,0.6341713114600629,0.006963924367167085,0.4251021824290975,-0.06279539424453606,60.78428588265531,-22.02698559039341,0.20906912903096528,7,-0.059258997440338135,-0.34897100925445557,-0.552208811044693,-0.5710835456848145,0.19950604438781738,3,0.10906238974393068,-1.1363617660371148,2.1069960594177246,-1.0840565245438722,2.153085947036743,-1.1196583312701163,2.083292007446289,0.10906238974393068 2967,2003-08-01,2.0892179012298584,2.1162140369415283,2.0740740299224854,2.0905349254608154,1828575.0,-0.008437679846814317,-1.6666867833433916,0.14287561751545405,74.18846273203732,87.36261746694929,-0.04971175169413522,-0.21439374538890643,-0.43707231020309023,-0.578816912769283,42.74883837014506,0.04214000701904297,0.28295792313123846,0.1639174520969391,-0.19373146755083637,0.5215663717447143,-0.014907007726948418,0.3427419119208268,-0.019289345409666758,34.8716510810871,-45.07198620702426,0.17882445982388764,8,-0.035884320735931396,-0.33119285106658936,-0.5347051322460175,-0.5533053874969482,0.21399211883544966,4,0.125748518027597,5.571502470061816,2.1069960594177246,-1.1363617660371148,2.1069960594177246,-1.0840565245438722,2.153085947036743,0.125748518027597 2968,2003-08-04,2.0628809928894043,2.1063370704650883,2.0503699779510502,2.0767080783843994,498150.0,-0.012606108881677902,-1.8812544109976417,10.49873280231716,68.54107320181707,85.05695552570033,-0.0038587878572196033,-0.1500094639614833,-0.40136644144412337,-0.5437942365356423,46.406371625247566,0.055967092514038086,0.2736825470565909,0.10854349136352548,-0.18641760387130946,0.4035045865983604,-0.03893705625389199,0.25602403898094295,0.10995912551879883,10.215563476659131,-65.3404185888568,0.1474805476174175,8,-0.0013169050216674805,-0.30485594272613525,-0.5083682239055634,-0.5269684791564941,0.20740699768066406,0,0.12639606580871088,-1.6666867833433916,2.0892179012298584,5.571502470061816,2.1069960594177246,-1.1363617660371148,2.1069960594177246,0.12639606580871088 2969,2003-08-05,2.0253500938415527,2.062222003936768,2.0003290176391597,2.062222003936768,970481.0,-0.018193438776748505,2.3571890437886025,2.666643676179013,60.7726415048658,81.85049775593663,0.04558850061740838,-0.08647158382668385,-0.35698784613085,-0.49868186604756115,47.85564683795535,0.06255197525024458,0.256711808700125,0.051687484979629605,-0.20431402013220135,0.30768899009146056,-0.07631326757628587,0.17968823753554508,0.14504062175750754,14.504038343533065,-56.764719117035966,0.12800075255591548,8,0.05201643705368042,-0.2673250436782837,-0.47709229588508606,-0.4894375801086426,0.22189283370971635,1,0.14109209088616814,-1.8812544109976417,2.0628809928894043,-1.6666867833433916,2.0892179012298584,5.571502470061816,2.1069960594177246,0.14109209088616814 2970,2003-08-06,1.9983539581298828,2.0451030731201167,1.9496300220489504,2.008888959884644,1098056.0,-0.013329120626481616,1.301575122207766,0.2857189043788721,59.79539822015669,78.09688748289379,0.07465506215500195,-0.03333714378449426,-0.32423633637711546,-0.4654108357728872,49.0725948675491,0.09547305107116633,0.2412564728663944,0.007012349367141679,-0.19689198276514785,0.210916681499431,-0.0949398166990032,0.10896451543328634,0.16523428955078145,29.248866472783803,-40.123599316145786,0.10195216606614467,8,0.06288111209869385,-0.24032890796661377,-0.46507570147514343,-0.46244144439697266,0.23835396766662642,2,0.14069179727654424,2.3571890437886025,2.0253500938415527,-1.8812544109976417,2.0628809928894043,-1.6666867833433916,2.0892179012298584,0.14069179727654424 2971,2003-08-07,2.073415994644165,2.0964610576629643,1.965432047843933,1.990453004837036,1137544.0,0.03756193251396134,1.0306214067187822,-7.8749858555680685,62.328836940640855,74.68435261886135,0.0075044726700963515,-0.08905892385764336,-0.3944624968872983,-0.5342584952902696,49.484319698639936,0.1310290098190312,0.2216713430015136,0.06689743399620074,-0.11114659047449571,0.24494145846689697,-0.022124578239147485,0.15591944623154896,0.07733475949859647,74.30843390047856,7.884817183122593,0.08902201223534813,8,-0.012180924415588379,-0.2910289168357849,-0.563511997461319,-0.5375034809112549,0.14024710655212402,3,0.09113995605377179,1.301575122207766,1.9983539581298828,2.3571890437886025,2.0253500938415527,-1.8812544109976417,2.0628809928894043,0.09113995605377179 2972,2003-08-08,2.058929920196533,2.093168973922729,2.0576128959655757,2.0648560523986816,121500.0,-0.006986574081154329,-7.307319518715715,-0.07143103468095115,62.93229000767269,71.5200608500991,0.02572829807938426,-0.05870658955120378,-0.37634127064589995,-0.5138875784954258,49.53118229011046,0.03555607795715332,0.19562087745651802,0.04042781591415423,-0.1154278349627984,0.19628346679110686,-0.037500009524321865,0.11835564135263055,0.07975359002059967,69.74791450180037,3.1140686575056833,0.0779278254384763,8,0.002305150032043457,-0.2722628712654114,-0.564499169588089,-0.523017406463623,0.13366317749023482,4,0.12024313269748244,1.0306214067187822,2.073415994644165,1.301575122207766,1.9983539581298828,2.3571890437886025,2.0253500938415527,0.12024313269748244 2973,2003-08-11,2.0306169986724854,2.0846090316772456,2.012840032577514,2.0411520004272456,551306.0,-0.013751279849945175,-2.1143701082710677,1.7777196652718916,55.50782243555639,67.42932543621563,0.05116392812851611,-0.01979238933130567,-0.34559536440293037,-0.4789536391007583,49.155589536281106,0.07176899909973145,0.16659307120260824,0.0047404468059539795,-0.13750852640911848,0.14698942002102644,-0.06638403980158225,0.07586493341349021,0.09672330225455639,55.1565793191241,-6.956906772735742,0.07112448660753626,8,0.03061807155609131,-0.24394994974136353,-0.5378322601318359,-0.4947044849395752,0.16263389587402388,0,0.13424147516298257,-7.307319518715715,2.058929920196533,1.0306214067187822,2.073415994644165,1.301575122207766,1.9983539581298828,0.13424147516298257 2974,2003-08-12,2.1063370704650883,2.1168720722198486,2.0069139003753658,2.0069139003753658,516375.0,0.03728919429026001,-1.2119224672730347,-9.4374137189676,57.39726183679458,64.65977593082167,-0.03563192154511441,-0.08372947070554515,-0.4170750596017738,-0.5476222727634228,48.827211025180034,0.10995817184448287,0.14010966299377037,0.07025476694107091,-0.06368588610301007,0.20419541998515212,0.003284440419030421,0.1372250934631114,-0.15670704841613792,93.7007458686407,32.09094523316714,0.06697032652204056,8,-0.07308602333068892,-0.24065750837326094,-0.6158568263053898,-0.5704245567321782,0.110617876052856,1,0.07783698174612619,-2.1143701082710677,2.0306169986724854,-7.307319518715715,2.058929920196533,1.0306214067187822,2.073415994644165,0.07783698174612619 2975,2003-08-13,2.083292007446289,2.1596710681915283,2.0793418884277344,2.1227979660034184,741150.0,-0.010940823926965715,-2.3889738276770807,-0.3973516286141142,55.5702454731655,61.892670261411865,-0.01821878100394736,-0.05122813043506724,-0.3874510678524836,-0.5171115856799458,48.431631745503054,0.08032917976379395,0.11767349478096589,0.03953895568847665,-0.08610704595964735,0.16518495733660066,-0.02328404513558535,0.10236195651253865,-0.13031714439392061,60.677797587448104,0.3844086981014456,0.06282300082406203,8,-0.028641462326049805,-0.18929994106292725,-0.5491905212402344,-0.5473794937133789,0.023704051971435547,2,0.07869800273748084,-1.2119224672730347,2.1063370704650883,-2.1143701082710677,2.0306169986724854,-7.307319518715715,2.058929920196533,0.07869800273748084 2976,2003-08-14,2.1307001113891597,2.1596710681915283,2.0964610576629643,2.1175310611724854,622688.0,0.022756341297053062,-1.2857019695408922,-0.33334339167168087,57.54121104174584,60.04297562915727,-0.06918656876496287,-0.08565545690574661,-0.42691446038565894,-0.5570530439161123,48.1502942583267,0.07637906074523926,0.08590862711323144,0.07591820359230006,-0.03856732189441425,0.19040372907901437,0.018675440848943126,0.13316096633565722,-0.1694574001312248,81.03463345351227,22.403983514267587,0.05724276274335713,8,-0.07604956626892045,-0.2113580703735347,-0.6054326295852657,-0.5939100980758663,-0.04740810394287065,3,0.04975257373888953,-2.3889738276770807,2.083292007446289,-1.2119224672730347,2.1063370704650883,-2.1143701082710677,2.0306169986724854,0.04975257373888953 2977,2003-08-15,2.1320159435272217,2.1596710681915283,2.0984361171722408,2.153085947036743,144281.0,0.0006175585813454898,2.5767822078627693,-1.5999637910745539,54.9730883846655,58.53542176058487,-0.07128996359881334,-0.07696780635645295,-0.4167526808605013,-0.5509519420238616,47.733822529221506,0.06123495101928755,0.06695302721426932,0.06837809085845947,-0.04085608475445257,0.17761226647137174,0.013761003052003229,0.12299517866491572,-0.16283609799194299,81.89602160103641,24.621589718339862,0.0546170878064561,8,-0.07736539840698242,-0.15506088733673096,-0.5484769344329834,-0.5517688989639282,-0.052674055099487305,4,0.038295753799096666,-1.2857019695408922,2.1307001113891597,-2.3889738276770807,2.083292007446289,-1.2119224672730347,2.1063370704650883,0.038295753799096666 2978,2003-08-18,2.1662549972534184,2.172840118408203,2.0892179012298584,2.140575885772705,774563.0,0.016059473584213224,3.304947651369165,-1.218752121664764,51.44931072791691,57.49949611870166,-0.09982053750690634,-0.09808556787463596,-0.4384692605702649,-0.5772193142574307,47.28015154869199,0.08362221717834473,0.051116693249028344,0.09109449386596724,-0.00965045611322557,0.19183944384516005,0.040722018876370836,0.14146696885556365,-0.18945550281188983,96.03129557651854,41.528620724360295,0.05037247498959646,8,-0.10501992702484175,-0.17020541429519698,-0.5497940182685856,-0.5497940182685856,-0.11193394660949751,0,0.012158356456993147,2.5767822078627693,2.1320159435272217,-1.2857019695408922,2.1307001113891597,-2.3889738276770807,2.083292007446289,0.012158356456993147 2979,2003-08-19,2.2419750690460205,2.2465839385986333,2.1623051166534424,2.192593097686768,1442813.0,0.034954366816744686,1.8764245173627072,1.9230404991364878,63.94551489058981,57.960620193194224,-0.1582193234380158,-0.1614436540301556,-0.4997787828410334,-0.6447618647067488,46.97325054426727,0.08427882194519087,0.043139764207156706,0.15371171236038217,0.03806014067754715,0.2693632840432172,0.09588592651896466,0.21153749820179968,-0.2534131371664914,97.24419214671005,42.31161035088692,0.05782578584141748,8,-0.13596707582473755,-0.18502062559127808,-0.6110285520553589,-0.6110285520553589,-0.2455960512161255,1,-0.021732701300841817,3.304947651369165,2.1662549972534184,2.5767822078627693,2.1320159435272217,-1.2857019695408922,2.1307001113891597,-0.021732701300841817 2980,2003-08-20,2.249217987060547,2.278847932815552,2.221564054489136,2.2419750690460205,549788.0,0.0032305970367494385,-1.383603093269356,0.1466713015937403,64.47715727170618,58.19932245220148,-0.1409581955467245,-0.16003807536772463,-0.4933619737265986,-0.6437511758056595,46.18495898119101,0.057283878326416016,0.04030847126435155,0.15025503635406512,0.017007008377533328,0.2835030643305969,0.083631022365799,0.21687905034233124,-0.24001429464348956,84.37486641370117,28.935678474062605,0.06662401398826591,8,-0.10633707046508789,-0.16724252700805664,-0.6024689972400665,-0.6146500110626221,-0.2765430212020872,2,-0.014344114589251666,1.8764245173627072,2.2419750690460205,3.304947651369165,2.1662549972534184,2.5767822078627693,2.1320159435272217,-0.014344114589251666 2981,2003-08-21,2.2775309085845947,2.2775309085845947,2.2255139350891118,2.245266914367676,566494.0,0.012587895742844024,2.224459634213902,4.454557424536686,68.76640607031726,58.84755757027311,-0.153404691194984,-0.1778135827413001,-0.507970568246894,-0.6645993811080237,45.34084497164239,0.052016973495482954,0.04577469275824653,0.16609060764312744,0.015253483444388927,0.31692773184186596,0.09067204554375818,0.2415091697424967,-0.24136279212768796,99.30547697537966,39.560034485007336,0.0754185620993692,8,-0.13464999198913574,-0.1955554485321045,-0.6121809184551239,-0.6265019178390503,-0.33711886405944824,3,-0.07487707346762262,-1.383603093269356,2.249217987060547,1.8764245173627072,2.2419750690460205,3.304947651369165,2.1662549972534184,-0.07487707346762262 2982,2003-08-22,2.2347331047058105,2.3137450218200684,2.22419810295105,2.2841150760650635,665213.0,-0.018791316384541012,-1.5420698010470495,-1.5305597635322372,66.58196246881677,60.0780175739687,-0.09280624405760918,-0.1271713393224232,-0.4562256830508131,-0.6154211103784895,44.54662910357128,0.08954691886901855,0.053957677615391386,0.114173448085785,-0.043518427166175044,0.2718653233377448,0.0353275104598052,0.1930193857117648,-0.17429700661303915,64.80963328324847,-1.1513934836172837,0.07884593762597995,8,-0.07440364360809326,-0.1346505880355835,-0.5693831145763397,-0.5837041139602661,-0.30090606212615967,4,-0.06776697268260934,2.224459634213902,2.2775309085845947,-1.383603093269356,2.249217987060547,1.8764245173627072,2.2419750690460205,-0.06776697268260934 2983,2003-08-25,2.249876976013184,2.295309066772461,2.232757091522217,2.235390901565552,927956.0,0.006776590580541475,-5.333192521694765,-0.29334743123651164,72.64275698372914,61.77196147918365,-0.08222403005106615,-0.13617705598005214,-0.460491268248151,-0.6246975083926318,43.47393267318457,0.06255197525024414,0.05610346264023347,0.12098807096481368,-0.04575378407480457,0.2877299260044319,0.03761714344500433,0.20435899848462302,-0.1590438070731368,57.82614513881812,-14.038922479997211,0.08337092751980914,8,-0.05333352088928267,-0.13168746232986495,-0.5437042415142064,-0.5975314974784856,-0.2804939746856696,0,-0.07579751666584034,-1.5420698010470495,2.2347331047058105,2.224459634213902,2.2775309085845947,-1.383603093269356,2.249217987060547,-0.07579751666584034 2984,2003-08-26,2.2623870372772217,2.2775309085845947,2.238682985305786,2.2742390632629395,533081.0,0.005560331252513873,3.2144196572906565,-0.8181668559390378,77.42820076788604,64.20062317859704,-0.07852866949403792,-0.14764872754682878,-0.4618807630727184,-0.6309554718271921,42.14382266355028,0.038847923278808594,0.06026521931284812,0.12803307771682748,-0.04890130655626601,0.304967461989921,0.039565885580280735,0.21650026985337423,-0.14480444599157183,44.28569581129462,-31.608076519750064,0.08846719213654677,8,-0.0609055757522583,-0.13860100507736206,-0.5371195673942566,-0.605103075504303,-0.3219749927520752,1,-0.09196745879684132,-5.333192521694765,2.249876976013184,-1.5420698010470495,2.2347331047058105,2.224459634213902,2.2775309085845947,-0.09196745879684132 2985,2003-08-27,2.2702879905700684,2.3018929958343506,2.249217987060547,2.2854321002960205,461700.0,0.00349230841702286,1.1917828603741016,1.2777654845004123,73.76787107210596,66.0035854041926,-0.06382681704820303,-0.15040010479353372,-0.4591749551960651,-0.6322425978046264,40.92548067557662,0.05267500877380371,0.07259313821238411,0.1277694344520568,-0.05866459844363314,0.31420346734774696,0.03455241800421183,0.22098645089990177,-0.12916590762028823,51.47009880533672,-23.607007535822632,0.09321701644784505,8,-0.06880652904510498,-0.13860046863555908,-0.5280655026435852,-0.6087239980697632,-0.3134160041809084,2,-0.12064943913630755,3.2144196572906565,2.2623870372772217,-5.333192521694765,2.249876976013184,-1.5420698010470495,2.2347331047058105,-0.12064943913630755 2986,2003-08-28,2.3367900848388667,2.349958896636963,2.2590949535369877,2.2702879905700684,405506.0,0.029292360504492576,-1.0444552925777415,-4.391284497551884,79.80233891450055,68.76239101861873,-0.10954002186764322,-0.20954752025432155,-0.5115953277312766,-0.6926722783017263,39.76332528715052,0.09086394309997514,0.08106338216184517,0.18278182744979832,-0.021868398081252405,0.3874320529808488,0.08045671468427296,0.2851069402153237,-0.17495324922465194,89.52868265845619,13.208336341795444,0.10232511276552528,8,-0.1172016859054561,-0.1869956254959102,-0.5157201290130611,-0.6251851320266719,-0.41481506824493364,3,-0.15581849706689188,1.1917828603741016,2.2702879905700684,3.2144196572906565,2.2623870372772217,-5.333192521694765,2.249876976013184,-0.15581849706689188 2987,2003-08-29,2.35193395614624,2.381563901901245,2.3427159786224365,2.350616931915283,809494.0,0.006480629734620491,-3.53859223977048,0.01980425196285152,85.46523714613069,72.54193839842027,-0.10080906426457581,-0.2150246292418272,-0.5099199098054013,-0.7003394228965811,38.862106795163974,0.044773817062378374,0.09410376674346388,0.1847898960113521,-0.035479771752030764,0.40505956377473495,0.07465506212966089,0.2949247298930433,-0.16376003198884037,80.08831337790629,1.0458292116406653,0.11013483388169139,8,-0.07999944686889604,-0.18633699417114213,-0.5199997127056117,-0.6390119791030879,-0.40362095832824707,4,-0.17497171234152864,-1.0444552925777415,2.3367900848388667,1.1917828603741016,2.2702879905700684,3.2144196572906565,2.2623870372772217,-0.17497171234152864 2988,2003-09-02,2.3236210346221924,2.344691038131714,2.20444393157959,2.2558019161224365,1688850.0,-0.012038144799966899,1.5508952693179996,51.49420709632439,76.7857930120721,73.96863596747386,-0.05344677474966453,-0.17515651475664162,-0.464706252391458,-0.6652973446903707,37.47716110525747,0.14749002456664995,0.10298993979475668,0.1434399724006652,-0.08165834012495132,0.3685382849262817,0.030890816137857158,0.25598912866347323,0.057942867279052734,67.28609022809414,-9.49317182186519,0.11254915626280826,9,-0.030617117881774902,-0.15802407264709473,-0.47967031598091125,-0.6106990575790405,-0.20082306861877397,1,-0.1677528246794856,-3.53859223977048,2.35193395614624,-1.0444552925777415,2.3367900848388667,1.1917828603741016,2.2702879905700684,-0.1677528246794856 2989,2003-09-03,2.3111109733581543,2.3479840755462646,2.2893829345703125,2.2893829345703125,587756.0,-0.005383864699809893,-4.394057102727851,0.3203822059102702,78.83342466282525,75.5637767887093,-0.03363559883818246,-0.1477136402964101,-0.43379752842808816,-0.6459083612526624,37.009704268854684,0.05860114097595215,0.11466193872368713,0.11664186716079694,-0.1032940028135827,0.3365777371351766,0.0066739321736069,0.22660980214798698,0.07045292854309082,60.223046325523796,-17.824887406642006,0.10996793498718983,9,-0.018107056617736816,-0.14551401138305664,-0.440987229347229,-0.5764604806900024,-0.13761305809020996,2,-0.14786307363427598,1.5508952693179996,2.3236210346221924,-3.53859223977048,2.35193395614624,-1.0444552925777415,2.3367900848388667,-0.14786307363427598 2990,2003-09-04,2.279505968093872,2.324280023574829,2.279505968093872,2.3045270442962646,1331944.0,-0.01367524347753779,-2.5789072475368284,-1.1515570478635855,69.61805370017754,75.65840430313823,0.0030369418887921107,-0.099043465447203,-0.3841001856845252,-0.6074332507240181,37.34934554784693,0.04477405548095703,0.12652464981123135,0.07097926139831534,-0.13141887762263238,0.27337740041926306,-0.03021980811215874,0.17217833090878942,0.09851553440093985,42.379205675095406,-33.83309868813443,0.10119906951047389,9,0.01349794864654541,-0.11390900611877441,-0.38864171504974365,-0.5241149663925171,-0.1435389518737793,3,-0.14875763797726604,-4.394057102727851,2.3111109733581543,1.5508952693179996,2.3236210346221924,-3.53859223977048,2.35193395614624,-0.14875763797726604 2991,2003-09-05,2.2623870372772217,2.3111109733581543,2.2419750690460205,2.2742390632629395,1395731.0,-0.007509930246405672,-1.624950778269115,0.4736817029710518,66.50014121872975,75.64931305312855,0.019871508515564962,-0.07066441363537823,-0.34909690073300803,-0.5836212004465127,37.04096408084809,0.06913590431213379,0.1254494793209613,0.04441177845001221,-0.14886702735710466,0.23769058425712908,-0.05222762445354601,0.14105118135357042,0.11216291379928567,32.714044380430614,-41.01213889271124,0.09663940290355835,9,0.0306168794631958,-0.09679007530212402,-0.36855947971343994,-0.5043619871139526,-0.0171201229095459,4,-0.1350410190007756,-2.5789072475368284,2.279505968093872,-4.394057102727851,2.3111109733581543,1.5508952693179996,2.3236210346221924,-0.1350410190007756 2992,2003-09-08,2.306502103805542,2.324280023574829,2.2584359645843506,2.2584359645843506,1467113.0,0.019499345514909283,-1.7397273863613818,-4.055520910864798,67.31717053485372,75.05758122547573,-0.014519385879852464,-0.10043010953522424,-0.3729816232449852,-0.6207607270236304,36.76820745557018,0.06584405899047852,0.12465222787821606,0.07614823579788199,-0.10561001481591603,0.25790648641168,-0.014730889509016798,0.16702736110478078,0.06464572688102699,71.10078714261748,0.18795191843794612,0.0908791253068989,9,-0.013498187065124512,-0.14090514183044434,-0.40362104773521423,-0.548477053642273,-0.04214000701904297,0,-0.1667143882406048,-1.624950778269115,2.2623870372772217,-2.5789072475368284,2.279505968093872,-4.394057102727851,2.3111109733581543,-0.1667143882406048 2993,2003-09-09,2.303210020065308,2.3302059173583984,2.2801649570465092,2.294650077819824,1444331.0,-0.0014273057608759077,-1.6667047829595154,0.178086744310638,59.20802614577802,73.03311737857483,-0.0032032773738714937,-0.07975818505786547,-0.34863459127171037,-0.6103362858738419,37.26393538195253,0.050040960311889204,0.11885809220608401,0.05922650098800686,-0.09880024363029127,0.217253245606305,-0.019786871321142208,0.13823987329715592,0.06460373263912134,57.763913690811286,-9.412603001995969,0.07901337230914912,9,-0.01020610332489058,-0.1376130580902104,-0.39753070473671004,-0.545184969902039,-0.07045292854309126,1,-0.1540879985565763,-1.7397273863613818,2.306502103805542,-1.624950778269115,2.2623870372772217,-2.5789072475368284,2.279505968093872,-0.1540879985565763 2994,2003-09-10,2.2702879905700684,2.295309066772461,2.2663369178771973,2.294650077819824,842906.0,-0.014293976323664248,1.256392164144462,-2.8460574325263823,52.94119604778654,70.71904237587268,0.034595444775437745,-0.03575685957859687,-0.2943937762075175,-0.5704359777651811,37.39409639075953,0.036873102188110796,0.11654777852120057,0.018106925487518133,-0.12627599540390877,0.16248984637894504,-0.05408453495819554,0.0902983859332318,0.0942583657118643,32.089594586926154,-31.55190862459615,0.07219146044571355,9,0.02271592617034912,-0.1046910285949707,-0.36049342155456543,-0.5122629404067993,-0.07769489288330034,2,-0.06496533707585495,-1.6667047829595154,2.303210020065308,-1.7397273863613818,2.306502103805542,-1.624950778269115,2.2623870372772217,-0.06496533707585495 2995,2003-09-11,2.247242927551269,2.297283887863159,2.245266914367676,2.2604119777679443,630281.0,-0.010150722337659346,-5.076367130383924,0.5405550879802887,45.70894299825766,66.93088727406791,0.06037708866283742,0.0002116221873924573,-0.24994307849271324,-0.5404687887491415,37.02192724708329,0.0520169734954834,0.10936521047711878,-0.013135683536530163,-0.13381569406220484,0.10754432698914451,-0.0734756887993675,0.047204321726307175,0.11410138023661665,5.970540469698227,-50.963737133969495,0.060340005262837226,9,0.04576098918914839,-0.08164596557617143,-0.329547137022018,-0.48921787738800004,-0.07967090606689409,3,-0.032815772331156845,1.256392164144462,2.2702879905700684,-1.6667047829595154,2.303210020065308,-1.7397273863613818,2.306502103805542,-0.032815772331156845 2996,2003-09-12,2.2367079257965092,2.242634057998657,2.192593097686768,2.2419750690460205,722925.0,-0.0046879674758791845,14.198189717597725,0.3999637910744527,50.30793355505448,63.02452020839277,0.06171216187391293,0.020127619943450803,-0.21870240153177312,-0.5230587218482499,36.33979527660121,0.054649829864501065,0.09833272756574818,-0.02897107601165727,-0.1339616156251342,0.07601946360181966,-0.08146634581839596,0.023524193795081416,0.12149837446721046,32.057208198340334,-22.894394949617507,0.05249526980673851,9,0.03358066082000688,-0.06320995092392012,-0.3270778656005864,-0.4786828756332402,-0.10337495803833052,4,-0.04503981427997217,-5.076367130383924,2.247242927551269,1.256392164144462,2.2702879905700684,-1.6667047829595154,2.303210020065308,-0.04503981427997217 2997,2003-09-15,2.213663101196289,2.238682985305786,2.1906170845031743,2.238682985305786,678881.0,-0.010303010211766384,2.8422161023813026,4.750181061017964,44.48896719474735,59.43598400646781,0.07049379748144213,0.052283473095825705,-0.1735404021464424,-0.4942753934867543,35.61041636498552,0.04806590080261186,0.08996783852434564,-0.0560982584953309,-0.1441961006807948,0.031999583690133004,-0.10014717958806285,-0.012049337402598947,0.1379186709643525,16.509928639504547,-36.505098722025465,0.044048921092731855,9,0.055637478828430176,-0.0194242000579834,-0.29185202717781067,-0.45563805103302,-0.14222311973571733,0,0.014276704144504881,14.198189717597725,2.2367079257965092,-5.076367130383924,2.247242927551269,1.256392164144462,2.2702879905700684,0.014276704144504881 2998,2003-09-16,2.192593097686768,2.224855899810791,2.1662549972534184,2.1682300567626958,1110206.0,-0.009518161773638734,-3.1394816174612754,-0.973747153162253,39.648437914390314,55.082096589975045,0.07936943350069336,0.07950404613679618,-0.13271047528483937,-0.4651271041266396,34.76832335066564,0.0586009025573726,0.07026835723327185,-0.07848516702651942,-0.160656400766519,0.0036860667134801517,-0.1195707838965192,-0.037399550156519634,0.14933079321442566,20.100987126415934,-32.61298348282051,0.041085616869999814,9,0.05563735961914018,0.0016458034515376418,-0.2686420381069188,-0.434568047523499,-0.20411610603332564,1,0.032732475157131846,2.8422161023813026,2.213663101196289,14.198189717597725,2.2367079257965092,-5.076367130383924,2.247242927551269,0.032732475157131846 2999,2003-09-17,2.1932508945465092,2.251852035522461,2.1478190422058105,2.245266914367676,1131469.0,0.0003000086338114105,2.1918686519562125,-2.1350380678370633,38.323281017927954,51.60489962528064,0.06731377945146422,0.07906236288095059,-0.11824523852830948,-0.4569479219664325,33.204647076504976,0.10403299331665039,0.04524658947260374,-0.07539116144180236,-0.16384445765026712,0.013062134766662403,-0.11961780954603496,-0.031164513337569755,0.13461948486286257,30.39634647256933,-21.546547910684186,0.044226648104232436,9,0.04576158523559526,0.000988006591796431,-0.26929983496666,-0.4352258443832402,-0.15802478790283248,2,0.01801262093358269,-3.1394816174612754,2.192593097686768,2.8422161023813026,2.213663101196289,14.198189717597725,2.2367079257965092,0.01801262093358269 3000,2003-09-18,2.2169549465179443,2.2189300060272217,2.1682300567626958,2.170206069946289,1892363.0,0.01080772474794145,1.0000376210339026,-0.8987399791906425,29.128376936218046,47.45248137166823,0.037776352365954224,0.05567162761091993,-0.12643005187526635,-0.47208507373340947,31.309689673347552,0.05069994926452592,0.02790373625373377,-0.050073957443237394,-0.14115651027089582,0.04100859538442103,-0.0956152338570666,-0.004532681029408181,0.0929102991710713,66.45574841983198,18.47129517295501,0.045541276413829185,9,0.022057533264160156,0.01349794864654541,-0.26748964190483093,-0.4589298963546753,-0.19753098487854004,3,-0.010988878628066079,2.1918686519562125,2.1932508945465092,-3.1394816174612754,2.192593097686768,2.8422161023813026,2.213663101196289,-0.010988878628066079 3001,2003-09-19,2.1069960594177246,2.191934108734131,2.0411520004272456,2.1359670162200928,2958525.0,-0.049599062566844876,1.1401931306144406,-0.6197145028279418,17.930976357404575,41.96512646306276,0.13787391187411924,0.16042444886235208,-0.005942745485048917,-0.35479158523104437,29.79969247775126,0.1758029460906987,0.006813317329370072,-0.15150610208511361,-0.26708452092581814,-0.03592768324440909,-0.20929531150546588,-0.09371689266476135,0.18666456592297065,31.25014144431635,-12.149864763744922,0.057789209420352226,9,0.07868289947509766,0.104361891746521,-0.13267475366592407,-0.34897100925445557,-0.035556077957152876,4,0.028749917113461976,1.0000376210339026,2.2169549465179443,2.1918686519562125,2.1932508945465092,-3.1394816174612754,2.192593097686768,0.028749917113461976 3002,2003-09-22,2.083292007446289,2.162962913513184,2.0582718849182133,2.162962913513184,1696444.0,-0.011250164358630244,1.628086807675244,2.750026746109485,18.150020316738832,37.40312581539174,0.1414621497064399,0.18150715630249925,0.02663937988037901,-0.32442607583516514,27.934425059958514,0.1046910285949707,-0.009007708461422848,-0.1676380991935731,-0.30714035083335167,-0.028135847553794502,-0.23738922501346238,-0.0978869733736838,0.1800675829047922,20.000000000000167,-19.536759218854062,0.06975112581988928,9,0.08592593669891357,0.12806594371795654,-0.09629571437835693,-0.32526695728302,0.06321001052856401,0,0.024020137423380383,1.1401931306144406,2.1069960594177246,1.0000376210339026,2.2169549465179443,2.1918686519562125,2.1932508945465092,0.024020137423380383 3003,2003-09-23,2.0793418884277344,2.0879011154174805,2.0549790859222408,2.0688068866729736,1240819.0,-0.0018960947406488904,1.3810427030615822,-0.13223147915394762,18.571374995473676,33.58425680957921,0.12328139556845352,0.18132265245988588,0.03754571443994159,-0.3135105189758183,25.981942344815568,0.0329220294952397,-0.02370945628754839,-0.16306146383285514,-0.3222875316866798,-0.003835395979030487,-0.24267449775976724,-0.08344842990594303,0.15735279113248657,18.125240455337714,-18.018447008874123,0.07961303392691226,9,0.08987605571746826,0.13201606273651123,-0.06353908777236938,-0.32131683826446533,0.1303701400756836,1,-0.003800196115482324,1.628086807675244,2.083292007446289,1.1401931306144406,2.1069960594177246,1.0000376210339026,2.2169549465179443,-0.003800196115482324 3004,2003-09-24,2.054321050643921,2.093168973922729,2.0444440841674805,2.0628809928894043,1318275.0,-0.012033056191030012,-2.4417676431704765,-0.8125240455337542,18.909027466884282,30.60648841720439,0.12789520049670644,0.20022195808829757,0.06875989498548662,-0.2816550836943008,23.968569407992675,0.04872488975524858,-0.0444283325112349,-0.17767900228500366,-0.35729115755577245,0.0019331529857651297,-0.2674850799203883,-0.08787292464961904,0.1589085074203429,7.40758125406545,-26.792878682234836,0.08980607763538448,9,0.09218096733093262,0.1570369005203247,-0.02567872405052185,-0.29629600048065186,0.08625483512878418,2,-0.03205149407870789,1.3810427030615822,2.0793418884277344,1.628086807675244,2.083292007446289,1.1401931306144406,2.1069960594177246,-0.03205149407870789 3005,2003-09-25,1.996379017829895,2.0609049797058105,1.9871599674224851,2.0411520004272456,2238638.0,-0.02820495501219933,-1.3332937295969944,5.230523911650785,16.99339908510774,26.904873476099198,0.16372765835805625,0.24937694975302094,0.13145813250504013,-0.21711795973299108,21.879548112753337,0.07374501228332542,-0.06331521828056719,-0.22192558646202087,-0.42892800178977986,-0.014923171134261892,-0.32542679412590036,-0.11842437879814138,0.1962012333179266,4.502057900650365,-28.651846276020386,0.10350120766387956,9,0.12312698364257812,0.18798291683197021,0.08510220050811768,-0.2014820575714109,0.1152259111404419,3,0.01945877434436749,-2.4417676431704765,2.054321050643921,1.3810427030615822,2.0793418884277344,1.628086807675244,2.083292007446289,0.01945877434436749 3006,2003-09-26,1.9726749658584597,2.024691104888916,1.9660910367965696,1.9924279451370241,1866544.0,-0.01187352289306376,-2.5600593858631853,0.44118077761773467,6.368264440558818,22.669239836744914,0.16320242330123436,0.25761163422874866,0.1603778382398866,-0.1870579137920121,19.403972004939344,0.05860006809234641,-0.07971568575215127,-0.2274238824844359,-0.4536997360013102,-0.0011480289675616095,-0.34056180924287305,-0.11428595572599876,0.19114644556781468,3.3442709907049215,-23.976486602652486,0.1131379267584371,9,0.1362965703010557,0.20115250349044778,0.13975322246551491,-0.1616460084915161,0.1830450296401971,4,0.02369827599074359,-1.3332937295969944,1.996379017829895,-2.4417676431704765,2.054321050643921,1.3810427030615822,2.0793418884277344,0.02369827599074359 3007,2003-09-29,1.9404120445251465,1.9759670495986936,1.9213169813156128,1.945678949356079,1465594.0,-0.01635490990238886,-1.51513123244381,0.26663850331925165,5.919943083820911,18.92162930001498,0.1705652391261503,0.27137725931251566,0.1961456283861418,-0.14844293123868546,16.736953983073953,0.05465006828308083,-0.09376463857569872,-0.23911070823669434,-0.4815194282817603,0.003298011808371415,-0.3603150682592271,-0.11790634821416157,0.1917725069603753,11.111342335836833,-11.848041356984718,0.12120436002253292,9,0.14617246389389038,0.21102839708328247,0.17201614379882812,-0.1293830871582029,0.19621396064758256,0,0.06752583159083114,-2.5600593858631853,1.9726749658584597,-1.3332937295969944,1.996379017829895,-2.4417676431704765,2.054321050643921,0.06752583159083114 3008,2003-09-30,1.9338270425796509,1.965432047843933,1.9127570390701292,1.935801982879639,2032088.0,-0.003393610117023882,-1.3880798674820094,0.37497170793540047,6.324719613340363,15.366233588394138,0.15263539745682442,0.26062495232333216,0.20684682879020722,-0.13572499224330947,16.62742235443512,0.05267500877380393,-0.11100677902576495,-0.22620601058006296,-0.48213549932181365,0.029723478161687966,-0.3541707549509385,-0.09824126620918738,0.16040134627528735,11.678830187557335,-9.707363354406038,0.12796474437087546,9,0.13201647996902466,0.21333342790603638,0.1963789463043213,-0.10534954071044922,0.1632920503616333,1,0.1099762133388631,-1.51513123244381,1.9404120445251465,-2.5600593858631853,1.9726749658584597,-1.3332937295969944,1.996379017829895,0.1099762133388631 3009,2003-10-01,1.9693830013275144,1.9812350273132324,1.9384360313415527,1.9542390108108518,1406363.0,0.018386317889335757,1.2034055376041923,-7.668075089031552,15.066250773355222,13.803775125853825,0.09161895952280319,0.2088634657389299,0.17448289016497864,-0.16575509545746825,16.367403739238213,0.04740798473358154,-0.12508877201871993,-0.17356365323066725,-0.43263427728799075,0.08550697082665626,-0.303098965259329,-0.044028341202005494,0.08855111757046186,38.222578062449905,14.271465921007213,0.12953531202866175,10,0.0829625725746157,0.17777746915817283,0.1879834830760958,-0.14090549945831277,0.13958811759948753,2,0.12203265033459898,-1.3880798674820094,1.9338270425796509,-1.51513123244381,1.9404120445251465,-2.5600593858631853,1.9726749658584597,0.12203265033459898 3010,2003-10-02,1.9404120445251465,1.9818929433822632,1.9404120445251465,1.977283954620361,1416994.0,-0.014710676787013655,-1.25,-2.4347552287915972,14.398767719616558,13.411307499432933,0.0863138199229243,0.22253741979132613,0.20459201630217194,-0.13110431616909013,16.253859360941707,0.0414808988571167,-0.1378499189819884,-0.18557991385459882,-0.45131865848240693,0.08015883077320929,-0.3184492861685029,-0.052710541540694766,0.08848665840726033,24.706513832695727,1.7072066230774254,0.13286937231390403,10,0.09744793176651001,0.20674842596054077,0.22222170233726501,-0.11193454265594482,0.1567070484161377,3,0.10315532817491979,1.2034055376041923,1.9693830013275144,-1.3880798674820094,1.9338270425796509,-1.51513123244381,1.9404120445251465,0.10315532817491979 3011,2003-10-03,1.95687198638916,1.980576038360596,1.919999957084656,1.9489710330963133,2501381.0,0.008482704439222166,1.1904579214855908,-0.21428109562113778,18.649342196798827,13.466787708328486,0.05176271750784234,0.19185183939738004,0.1897184498827571,-0.1429996644815963,16.82156441573576,0.06057608127593994,-0.1514901970841489,-0.15384421944618265,-0.4216863201993639,0.11399788130699862,-0.2877652698227735,-0.019923169069592017,0.04879838377079149,63.80902623311484,38.3369578745598,0.13392105037659066,10,0.046091020107269065,0.19028848409652732,0.2097125053405764,-0.12839448451995827,0.1165440082550051,4,0.07907157118984154,-1.25,1.9404120445251465,1.2034055376041923,1.9693830013275144,-1.3880798674820094,1.9338270425796509,0.07907157118984154 3012,2003-10-06,1.921975016593933,1.977283954620361,1.9180250167846682,1.9766260385513303,1529381.0,-0.017833036620662712,1.1176440517674733,-6.917016204472044,18.040272953936395,13.4077763703799,0.0685826360516022,0.20708109359542082,0.2250436138632277,-0.10341433380048004,17.27747841203695,0.059258937835692915,-0.16705079161550218,-0.16951483488082886,-0.43335696135150936,0.09432729158985143,-0.3014358981161691,-0.037593771645488605,0.06511268734805387,13.33312642037155,-12.28883487477944,0.13192106323534017,10,0.0809879899024959,0.22518545389175415,0.2627164125442505,-0.07539057731628418,0.1395889520645146,0,0.12161707456476711,1.1904579214855908,1.95687198638916,-1.25,1.9404120445251465,1.2034055376041923,1.9693830013275144,0.12161707456476711 3013,2003-10-07,1.9483129978179927,1.9516049623489382,1.8969550132751465,1.919342041015625,3660188.0,0.01370360228237244,2.0741175366127784,-0.5301082352119928,22.727330647507472,13.832032279338032,0.024254180134248404,0.1610489305819418,0.19845106967169368,-0.1246038640318361,17.76801791583571,0.054649949073791726,-0.16751144617921332,-0.12543200254440334,-0.37675974344429397,0.12589573835548729,-0.25109587299434866,0.00023186790554197145,0.032263040542603205,60.46531211447911,33.98298792711411,0.1256638704499453,10,0.030616998672485796,0.17415654659271285,0.270452737808228,-0.08592605590820268,0.12707805633544966,1,0.09665439155086308,1.1176440517674733,1.921975016593933,1.1904579214855908,1.95687198638916,-1.25,1.9404120445251465,0.09665439155086308 3014,2003-10-08,2.1227979660034184,2.145843982696533,1.9226340055465696,1.9226340055465696,3323025.0,0.08955694920725765,-1.2302713899196982,6.909124949593999,42.15142241966958,16.62736820540046,-0.15588925992172964,-0.026406017119442904,0.023483809039063885,-0.2929926559441953,17.44940773994449,0.2232099771499636,-0.16276601472188457,0.056427466869354515,-0.17875494361856958,0.29160987735727883,-0.06116373837460776,0.17401867211331656,-0.22584295272827193,90.74044271761346,66.45117786433593,0.11759120524396213,10,-0.10139846801757857,-0.00032842159271284643,0.10650247335433916,-0.2604110240936284,-0.0612339973449707,2,-0.012096710790843512,2.0741175366127784,1.9483129978179927,1.1176440517674733,1.921975016593933,1.1904579214855908,1.95687198638916,-0.012096710790843512 3015,2003-10-09,2.1734979152679443,2.1761319637298584,2.068147897720337,2.097119092941284,2802094.0,0.023883549012428285,1.6451473491175406,0.38158129041978983,56.15102108683352,22.158785610542093,-0.1998378184999643,-0.08739480829277824,-0.025633396497561023,-0.33638463313939715,17.603953124964676,0.10798406600952148,-0.15707620657811683,0.11081466674804696,-0.11453449907338653,0.3361638325694807,-0.0018599161626697835,0.2234892496587637,-0.27654290199279785,99.05649500876636,72.52280436081008,0.11267458291071683,10,-0.1369544267654419,-0.059917449951171875,0.05580252408981323,-0.3111109733581543,-0.10929989814758301,3,-0.029687995506076925,-1.2302713899196982,2.1227979660034184,2.0741175366127784,1.9483129978179927,1.1176440517674733,1.921975016593933,-0.029687995506076925 3016,2003-10-10,2.1359670162200928,2.178765058517456,2.134649991989136,2.1761319637298584,1116281.0,-0.01726751094823331,-1.0615000668479209,-0.5258649752150732,54.750609912644784,27.58441525818919,-0.1527738486570689,-0.060921620026281875,0.013076766699231968,-0.2917458855135868,18.608652148363657,0.04411506652831987,-0.15073648443633214,0.07832081317901629,-0.1348231494437142,0.29146477580174657,-0.02825116813234896,0.18489279449038154,-0.22784492492675779,84.8131594242625,55.07967664986832,0.10657198131136515,10,-0.0981069803237915,-0.022386550903320312,0.0933334231376648,-0.27358007431030273,-0.06189298629760742,4,-0.018187510848157062,1.6451473491175406,2.1734979152679443,-1.2302713899196982,2.1227979660034184,2.0741175366127784,1.9483129978179927,-0.018187510848157062 3017,2003-10-13,2.245266914367676,2.245266914367676,2.1333329677581787,2.1662549972534184,900619.0,0.05117115447831466,1.833343391671696,-1.96718586760375,62.574795768433255,33.83442371986618,-0.2394647083672825,-0.17679691106160433,-0.09317634820040244,-0.3937418533861341,19.96737796549384,0.11193394660949707,-0.13421835554472228,0.18604052066802979,-0.03237698179738757,0.40445802313344736,0.0768317694353211,0.29524927190073846,-0.3209062450408935,100.0,65.95617192343236,0.10920875123270879,10,-0.17415595054626465,-0.13168644905090332,-0.015966475009918213,-0.38287997245788574,-0.20411491394043013,0,-0.07653919390332631,-1.0615000668479209,2.1359670162200928,1.6451473491175406,2.1734979152679443,-1.2302713899196982,2.1227979660034184,-0.07653919390332631 3018,2003-10-14,2.264362096786499,2.294650077819824,2.2130041122436523,2.2459259033203125,569531.0,0.00850463804398105,1.0666684771621087,0.2333343391671709,66.0624399237442,39.50066695879828,-0.23103898089877717,-0.2005204446187392,-0.10809099443975168,-0.40497644125155396,21.425016678801367,0.08164596557617188,-0.1097523246900125,0.20154725313186628,-0.02816236450117282,0.4312568707649054,0.08669244431534695,0.3164020619483858,-0.3143289278564452,91.85842137189223,52.19620855845821,0.11485480881651952,10,-0.16855955123901367,-0.15078163146972656,-0.035061657428741455,-0.401975154876709,-0.21860098838806197,1,-0.08956082086688122,1.833343391671696,2.245266914367676,-1.0615000668479209,2.1359670162200928,1.6451473491175406,2.1734979152679443,-0.08956082086688122 3019,2003-10-15,2.232757091522217,2.2867488861083984,2.232757091522217,2.251852035522461,847463.0,-0.013957575649731546,-4.655088025970783,-1.0357313745522263,68.83521585785083,45.54916119637987,-0.17673061141937652,-0.17476423399845142,-0.07137659415633735,-0.3667432515860609,23.064454074442132,0.05399179458618164,-0.07979774553167562,0.16796693801879892,-0.06708274645589407,0.4030166224934919,0.05044209578145242,0.2854917802561454,-0.24826223170318595,72.67444124801715,27.38472679321086,0.11752484223734654,10,-0.13695454597473145,-0.13563764095306396,-0.0034566521644592285,-0.37037014961242676,-0.19094610214233354,2,-0.07048059010373031,1.0666684771621087,2.264362096786499,1.833343391671696,2.245266914367676,-1.0615000668479209,2.1359670162200928,-0.07048059010373031 3020,2003-10-16,2.192593097686768,2.233416080474853,2.184032917022705,2.232757091522217,912769.0,-0.017988519211494802,1.3809458123549045,2.1033836933449637,67.07572473902883,50.92987036773876,-0.1084360546330152,-0.14389660244262537,-0.025594270469201152,-0.3205729076111985,24.533345241056434,0.04938316345214799,-0.04964844077725372,0.1290210366249087,-0.1029406097693566,0.3609826830191738,0.01304021342777606,0.24500185982204137,-0.17708271606765802,36.735179489605116,-13.2877946418145,0.11598082319713256,10,-0.09679055213928267,-0.09547364711761519,0.036707341670989546,-0.330206155776978,-0.15078210830688477,3,-0.059759893053826896,-4.655088025970783,2.232757091522217,1.0666684771621087,2.264362096786499,1.833343391671696,2.245266914367676,-0.059759893053826896 3021,2003-10-17,2.167572021484375,2.205760955810547,2.1201651096343994,2.205760955810547,1286381.0,-0.011411636855370388,3.4827564678853262,0.9508251216906196,67.83863674319787,56.463021899878925,-0.05630516790937001,-0.12027099597146451,0.0024503822733779046,-0.2905761981309547,24.3843064223759,0.08559584617614746,-0.024265974884660313,0.10097116231918335,-0.13492638520866995,0.3368687098470369,-0.016977611444743523,0.21891993608311,-0.12414767024519335,27.169625179170943,-26.628035196536906,0.11794877376392673,10,-0.07176947593688965,-0.07176947593688965,0.06172841787338257,-0.30518507957458496,-0.06057596206665039,4,-0.0476911509003618,1.3809458123549045,2.192593097686768,-4.655088025970783,2.232757091522217,1.0666684771621087,2.264362096786499,-0.0476911509003618 3022,2003-10-20,2.1333329677581787,2.182058095932007,2.102386951446533,2.1445269584655757,909731.0,-0.01579603971025101,-1.1802019279388019,0.2931213165517814,65.01485446713313,61.16163565761511,0.01236861842975756,-0.08652706669684118,0.039844492267478326,-0.25207081478523996,24.149500751638275,0.07967114448547363,0.005725580344654091,0.06423006057739267,-0.17346754759282135,0.3019276687476069,-0.05461874350771456,0.1830788646624999,-0.0647860438609329,16.095658535980455,-41.25223598167791,0.11884880408510712,10,-0.02469092607498169,-0.03753042221069336,0.0885603129863739,-0.27094602584838867,-0.047406911849975586,0,-0.02777763187054938,3.4827564678853262,2.167572021484375,1.3809458123549045,2.192593097686768,-4.655088025970783,2.232757091522217,-0.02777763187054938 3023,2003-10-21,2.0714399814605717,2.143209934234619,2.0648560523986816,2.1201651096343994,507263.0,-0.02901234229865557,-1.5319147296974553,4.352793337735219,57.387950504677136,62.85458322261595,0.10455944689079733,-0.02662131325091588,0.10515113308039004,-0.18669768486074068,24.022525554182504,0.0783538818359375,0.03272828792171989,0.0027321696281439323,-0.23492004401686506,0.2403843832731527,-0.11609393719436056,0.12155827645064843,0.22321009635925249,2.967166154858015,-54.45360483111619,0.1188261068225044,10,0.1083130836486812,0.02436256408691362,0.16032975912094072,-0.1846910119056706,0.08033013343810991,1,-0.014621703406521136,-1.1802019279388019,2.1333329677581787,3.4827564678853262,2.167572021484375,1.3809458123549045,2.192593097686768,-0.014621703406521136 3024,2003-10-22,1.9884769916534424,2.1069960594177246,1.98320996761322,2.066831111907959,1096538.0,-0.04005087791567685,-1.7852096431560112,1.6080844359195323,53.22717435152044,62.52971136313672,0.1860281295829509,0.05392040846039858,0.18819306467400398,-0.10026710004389172,24.067243536714752,0.12378609180450462,0.06338443806215599,-0.07693861722946149,-0.31723950896101405,0.16336227450209106,-0.19708906309523755,0.043211828636314786,0.3015772056579591,2.1050740847147553,-56.99785400815212,0.12015044586577628,10,0.15045303106307983,0.10732555389404297,0.23275768756866455,-0.09744805097579956,0.11061811447143599,2,0.028808035992089698,-1.5319147296974553,2.0714399814605717,-1.1802019279388019,2.1333329677581787,3.4827564678853262,2.167572021484375,0.028808035992089698 3025,2003-10-23,2.0352261066436768,2.112921953201294,1.9680659770965576,2.0167899131774902,824681.0,0.023510010518835278,-1.5000154304160247,-0.23529322269589004,55.05523454531025,62.563558544543994,0.1314230364956832,0.010783728830408457,0.14281067280282134,-0.14199397910967848,23.519098488540447,0.14485597610473633,0.09394151637099091,-0.03213185667991647,-0.2707049674067492,0.20644125404691627,-0.15141841204333284,0.0871546986834999,0.2425543214797976,28.254753175888826,-29.003169673473206,0.11928655536341634,10,0.09613192081451416,0.060576438903808594,0.18139958381652832,-0.14419716596603394,0.11588478088378906,3,0.003235455124475539,-1.7852096431560112,1.9884769916534424,-1.5319147296974553,2.0714399814605717,-1.1802019279388019,2.1333329677581787,0.003235455124475539 3026,2003-10-24,2.0194239616394043,2.0213990211486816,1.9641150236129759,1.989135980606079,838350.0,-0.007764319135200148,2.3462135719508503,1.6428543716942337,56.44601451703839,61.88258284994456,0.14410970253584265,0.03190347377902247,0.1582957587762337,-0.12087407227261737,22.737558273333878,0.0711110830307009,0.10303292008340836,-0.050271451473236084,-0.2858356738469676,0.18529277090049567,-0.16805356266010207,0.06751065971362968,0.23977359942245524,25.37769952396822,-35.88995498861709,0.11778211118686586,10,0.10995858907699585,0.07637858390808105,0.21530872583389282,-0.04938250780105591,0.15209913253784135,4,0.0110858483239471,-1.5000154304160247,2.0352261066436768,-1.7852096431560112,1.9884769916534424,-1.5319147296974553,2.0714399814605717,0.0110858483239471 3027,2003-10-27,2.0714399814605717,2.0780251026153564,2.0023050308227544,2.0029630661010738,832275.0,0.025757850163835805,-1.1698476085716485,2.260861008997408,57.87696828115195,60.973086000767644,0.07246360555396247,-0.010322173315640892,0.10651815385609575,-0.16555476239854983,21.202694954357497,0.0757200717926021,0.0995507024857698,-0.004806828498840066,-0.23238461240652564,0.22277095540884528,-0.11859572045268285,0.10898206345500272,0.16415097660537725,59.92630247005235,-1.3832406054730768,0.11378889195384272,10,0.05399197340011552,0.02436256408691362,0.1270784735679622,-0.07308602333068892,0.12444496154785156,0,0.017164908602412154,2.3462135719508503,2.0194239616394043,-1.5000154304160247,2.0352261066436768,-1.7852096431560112,1.9884769916534424,0.017164908602412154 3028,2003-10-28,2.146502017974853,2.159012079238892,2.0562961101531982,2.0562961101531982,1081350.0,0.03623664561179085,-1.27736678375372,1.3173185057779182,51.737476163047496,59.073337145789495,-0.02355177157364574,-0.07234327281341102,0.031467879351502415,-0.23256727080711137,19.339296555885337,0.1027159690856938,0.10139907587599328,0.05962145924568141,-0.15966023824789355,0.27890315673925636,-0.05001938950110629,0.16926230799246889,0.06737086533485792,93.58119535266316,34.50756900373375,0.10964084874678753,10,-0.04773646593093872,-0.05069947242736772,0.04378592967987105,-0.12279808521270708,0.029629945755005327,1,-0.028220780394980105,-1.1698476085716485,2.0714399814605717,2.3462135719508503,2.0194239616394043,-1.5000154304160247,2.0352261066436768,-0.028220780394980105 3029,2003-10-29,2.209712028503418,2.2103700637817383,2.1372840404510502,2.1596710681915283,1512675.0,0.02944791572485972,1.8461934848913744,0.554741496652582,52.60664304162412,57.46566140163341,-0.10099522386643356,-0.12292784523434452,-0.03343667851533105,-0.2869069939217963,17.888616793054744,0.07308602333068803,0.08914993751036482,0.11081501841545105,-0.1076943770086034,0.3293244138395055,0.0015603207034238231,0.22006971612747828,-0.24559700489044212,99.73278302126553,43.828210084454525,0.10925469771202728,10,-0.12246948480606079,-0.11390948295593262,-0.019424080848693848,-0.12839508056640625,0.016460895538330078,2,-0.026221477213924094,-1.27736678375372,2.146502017974853,-1.1698476085716485,2.0714399814605717,2.3462135719508503,2.0194239616394043,-0.026221477213924094 3030,2003-10-30,2.140575885772705,2.213663101196289,2.1333329677581787,2.1879839897155757,648506.0,-0.03128739937101077,-1.5957350097456877,-0.9473859743576216,50.3173035224614,55.51884659932936,-0.04471605614554397,-0.040082078508266505,0.032933114343468795,-0.20977325300766436,16.356005611374947,0.08033013343811035,0.06973092219664068,0.03167068362236014,-0.17424782691928664,0.23758919416400714,-0.07128857164846325,0.13462993889318353,-0.17153576135635396,70.71217052386093,17.70159654347323,0.10295925527082346,10,-0.05168682336807251,-0.04477334022521973,0.03835409879684448,-0.040164411067962646,0.13629603385925293,3,-0.019378327077086088,1.8461934848913744,2.209712028503418,-1.27736678375372,2.146502017974853,-1.1698476085716485,2.0714399814605717,-0.019378327077086088 3031,2003-10-31,2.111604928970337,2.155719995498657,2.0846090316772456,2.1471600532531743,1512675.0,-0.013534188156992255,1.6999886844547494,0.749979883727964,39.653471321745464,52.700915138730736,-0.027400356087592392,0.0011335694103036253,0.05783129035283974,-0.17317232038207475,14.3160487227927,0.07111096382141113,0.048690781743877753,-0.0050369203090667725,-0.19813227844060766,0.1880584378224741,-0.10158459937483721,0.09151075875670367,-0.13277988548278818,51.7131415679638,4.454475388707728,0.09654767906577043,10,-0.022715866565704346,-0.015802383422851562,0.040329039096832275,0.01283949613571167,0.14353895187377885,4,0.01870897250481085,-1.5957350097456877,2.140575885772705,1.8461934848913744,2.209712028503418,-1.27736678375372,2.146502017974853,0.01870897250481085 3032,2003-11-03,2.155719995498657,2.184032917022705,2.1017279624938965,2.1017279624938965,558900.0,0.020891723599940404,-2.048781457129105,-1.5185443475111837,41.90381905183578,50.980456088415025,-0.07599785213452037,-0.0258999391960959,0.011451804266325638,-0.2115732745578236,12.255224129862803,0.0823049545288086,0.03131853486177549,0.02739089727401689,-0.1430621969578194,0.1978439915058534,-0.05783564984190148,0.11261744438993526,-0.1675014297027584,63.179631691778305,20.67180853136714,0.08522654711591825,11,-0.06683093309402421,-0.05991744995117143,-0.014320492744445357,-0.02238655090331987,0.059917926788330966,0,0.007330775198813866,1.6999886844547494,2.111604928970337,-1.5957350097456877,2.140575885772705,1.8461934848913744,2.209712028503418,0.007330775198813866 3033,2003-11-04,2.136626005172729,2.172840118408203,2.1069960594177246,2.155719995498657,762413.0,-0.008857361051434198,1.4691104157353188,-0.35364458908676916,42.700038635916734,49.81077434223684,-0.05217117343110367,0.00845904706509737,0.027524606843959187,-0.1860402074672316,9.857477282182042,0.06584405899047852,0.013766222867737099,-0.001118743419647572,-0.14901463507823776,0.1467771482389424,-0.07506668924894244,0.0728292024096473,-0.13938965796081493,40.30634112456848,1.547703390285598,0.07394794582929502,11,-0.04773694276809648,-0.0408234596252437,-0.017613530158996138,-0.003292560577392134,0.0348970890045166,1,0.027734820081862566,-2.048781457129105,2.155719995498657,1.6999886844547494,2.111604928970337,-1.5957350097456877,2.140575885772705,0.027734820081862566 3034,2003-11-05,2.097119092941284,2.1372840404510502,2.0958020687103267,2.1188480854034424,763931.0,-0.01849032640050219,-2.4053197111149744,1.1380016482281547,42.74269343508313,48.442714218878265,0.00488051922659638,0.04842636856945726,0.06308566884066025,-0.14032166582466266,10.358162348096691,0.041481971740723544,-0.0014641182757495486,-0.03934171199798575,-0.18822650851869183,0.10954308452272032,-0.11378411025833879,0.03510068626236729,-0.09122567556999517,9.693658875431685,-28.10971523281659,0.07444239826035302,11,-0.008230030536651611,-0.0013165473937988281,0.009382903575897217,0.03687286376953125,0.025020837783813477,2,0.03767686396758507,1.4691104157353188,2.136626005172729,-2.048781457129105,2.155719995498657,1.6999886844547494,2.111604928970337,0.03767686396758507 3035,2003-11-06,2.108971118927002,2.1181890964508057,2.0727570056915283,2.108971118927002,285525.0,0.005651575070586334,3.92863978480718,-0.0,45.45454209213488,47.22143950500011,0.005128639645759048,0.03319417571115313,0.04708944900472911,-0.14624359865178094,10.407456746898362,0.045432090759277344,-0.006205991452980175,-0.02426334619522086,-0.17256424404504989,0.12403755165460817,-0.09841379512013537,0.049887102729693655,-0.09476691420271299,32.544431946006746,-6.331233810090787,0.07415044892491447,11,-0.0009870529174804688,-0.013168573379516602,-0.009218096733093262,0.0381893515586853,-0.0019750595092773438,3,0.055572977772391674,-2.4053197111149744,2.097119092941284,1.4691104157353188,2.136626005172729,-2.048781457129105,2.155719995498657,0.055572977772391674 3036,2003-11-07,2.097119092941284,2.1307001113891597,2.0826339721679688,2.1083130836486816,328050.0,-0.005619814268365997,-1.393479796510743,-100.0,47.08995742952497,46.02288274370822,0.03258767266730933,0.04425559538739954,0.052430225995070856,-0.1272401341174838,10.483594993315537,0.04806613922119096,-0.0012134648172241747,-0.0341729760169982,-0.18333829416376357,0.11499234212976717,-0.10875563509038066,0.04040968305638426,-0.07493653235811504,21.893406181370185,-19.043225133744937,0.07458265907338266,11,0.03786051273345947,-0.0013165473937988281,-0.004608869552612305,0.050041377544403076,0.025678873062134233,4,0.085714172025664,3.92863978480718,2.108971118927002,-2.4053197111149744,2.097119092941284,1.4691104157353188,2.136626005172729,0.085714172025664 3037,2003-11-10,2.073415994644165,2.0826339721679688,2.0431280136108403,2.0826339721679688,437400.0,-0.011302695386686268,7.57150247006172,0.8234755383271922,50.169169786210816,45.848626479615255,0.06325218884031747,0.05736506770897032,0.06872418844618,-0.095325892524039,9.845397195150852,0.05399107933044389,-0.0014847441067118439,-0.049283528327941806,-0.19038567521458916,0.09181861855870532,-0.11983460177126526,0.021267545115381647,-0.04357421243647108,23.35015770551318,-21.464474408104667,0.0705510734433236,11,0.054979562759399414,0.022386550903320312,0.0016457438468933105,0.07374447584152222,0.085596084594727,0,0.08764661151904463,-1.393479796510743,2.097119092941284,3.92863978480718,2.108971118927002,-2.4053197111149744,2.097119092941284,0.08764661151904463 3038,2003-11-11,2.0615639686584477,2.0628809928894043,2.0477368831634517,2.058929920196533,359944.0,-0.005716183349762982,4.749366401158749,-0.2857512350309563,57.12457625424797,46.35061905879569,0.06905004618747013,0.056122391771404434,0.07378934640765289,-0.07521674688092528,8.667775126340795,0.025679111480713335,-0.0015557296907604545,-0.050995647907256636,-0.17764023343700464,0.07564893762249136,-0.11431794067213064,0.012326644857617364,-0.02436933369120986,19.58021771553154,-29.371308081501546,0.06332229276487406,11,0.06683158874511674,0.03423857688903764,0.01349776983261064,0.08559650182723955,0.14419698715209917,1,0.07473644086280906,7.57150247006172,2.073415994644165,-1.393479796510743,2.097119092941284,3.92863978480718,2.108971118927002,0.07473644086280906 3039,2003-11-12,2.0753910541534424,2.0839509963989262,2.039834976196289,2.0477368831634517,716850.0,0.006707085351318254,-1.030283745528779,10.49873280231556,54.18385268896679,46.780235632851834,0.03818094236230252,0.031517260969814664,0.053599432681429526,-0.07998115938756722,7.321370371805839,0.04411602020263716,-0.006473224402436806,-0.029300260543823065,-0.1434381347127176,0.08483761362507147,-0.08636919762827011,0.027768676540623982,0.13827204704284668,39.130605904764096,-11.925083380003159,0.05706893708444725,11,0.03654289245605469,0.03325098752975464,-0.024691283702850342,0.06386840343475342,0.11061692237854004,2,0.04631996453459508,4.749366401158749,2.0615639686584477,7.57150247006172,2.073415994644165,-1.393479796510743,2.097119092941284,0.04631996453459508 3040,2003-11-13,2.0615639686584477,2.0865840911865234,2.0510289669036865,2.080657958984375,580163.0,-0.006662400065434837,1.297862833017458,-0.6904560737994383,54.40772476533437,48.41959712658394,0.044277819365331705,0.03691743262442371,0.061790709935204635,-0.05723750567837138,6.632198444318053,0.035555124282836914,-0.011413504694380183,-0.03657588958740199,-0.14433314203346903,0.07118136285866505,-0.09045451581043551,0.017302736635631533,0.1486225700378414,23.913454171433976,-29.134935016821238,0.05387862622303357,11,0.05036997795104936,0.06781858205795244,0.010370552539824995,0.07769548892974809,0.19621396064758256,3,0.02938349863869094,-1.030283745528779,2.0753910541534424,4.749366401158749,2.0615639686584477,7.57150247006172,2.073415994644165,0.02938349863869094 3041,2003-11-14,2.0641980171203613,2.0905349254608154,2.0477368831634517,2.07736611366272,618131.0,0.00127769426608082,1.1666757192258477,0.6896461304098488,49.15524427137414,49.22531103986597,0.03823246375186251,0.027554511403833803,0.05398714168904961,-0.05103838936276217,6.788711012866869,0.042798042297363725,-0.022661745020074786,-0.028773140907287775,-0.13234323917085122,0.07479695735627567,-0.08055819003906972,0.02301190822449417,0.1425814903259277,48.05338324296618,-3.9545968350222864,0.05178504913178175,11,0.042139530181884766,0.06518453359603882,0.010863959789276123,0.07506144046783447,0.2350609302520752,4,0.020733496468070545,1.297862833017458,2.0615639686584477,-1.030283745528779,2.0753910541534424,4.749366401158749,2.0615639686584477,0.020733496468070545 3042,2003-11-17,2.0740740299224854,2.0892179012298584,2.0477368831634517,2.0477368831634517,590794.0,0.004784430912254001,-2.1500009052558435,-2.0000724230956917,40.03622297134633,48.92933152158037,0.017385270690640553,0.013714487934277209,0.03752760690090984,-0.051208713774792525,7.176342418295861,0.041481018066406694,-0.02740687865407665,-0.015934181213379084,-0.11802246049141996,0.08615409806466201,-0.06697832085239952,0.03510995842564135,0.12936658689880387,67.53271792749622,19.924926278754583,0.05104413963902052,11,0.014485478401184082,0.055308520793914795,0.0016462206840515137,0.06518542766571045,0.19423890113830566,0,0.023491898253387822,1.1666757192258477,2.0641980171203613,1.297862833017458,2.0615639686584477,-1.030283745528779,2.0753910541534424,0.023491898253387822 3043,2003-11-18,2.0411520004272456,2.0753910541534424,2.0411520004272456,2.0753910541534424,331088.0,-0.01587312170167332,1.000000000000026,-1.300028968189302,24.70348716554173,46.92497526940911,0.03949322110110032,0.046642457071290444,0.06345394952523309,-0.008453124592364247,7.1238932354048305,0.03423905372619673,-0.022491499181655605,-0.04734181165695217,-0.15146811322338793,0.05678448990948359,-0.09940496244017005,0.004721339126265711,0.1590165035815434,2.597683528409524,-36.829695201868134,0.05206315078321785,11,0.04411554336547896,0.0882305502891545,0.05119371414184615,0.09810745716095015,0.22584390640258833,1,0.05774194121112797,-2.1500009052558435,2.0740740299224854,1.1666757192258477,2.0641980171203613,1.297862833017458,2.0615639686584477,0.05774194121112797 3044,2003-11-19,2.045761108398437,2.0793418884277344,2.0411520004272456,2.0411520004272456,403988.0,0.002258091494522052,-15.571487688806318,-0.13461551852599593,32.3529150736088,45.469238934017326,0.029986226579776787,0.049060322509442145,0.05281981480100173,-0.0029968951928283083,6.180606916602113,0.038189888000488725,-0.02261309136370171,-0.045596909523010876,-0.14091853441109814,0.04972471536507639,-0.09325772196705451,0.0020639029210327564,0.15120072505410187,9.33340414335158,-25.056980412125434,0.04766081244404363,11,0.03950643539428755,0.0796708464622502,0.05893039703369185,0.09349834918975874,0.30946493148803755,2,0.07821042581915583,1.000000000000026,2.0411520004272456,-2.1500009052558435,2.0740740299224854,1.1666757192258477,2.0641980171203613,0.07821042581915583 3045,2003-11-20,2.0418109893798833,2.0530040264129643,2.0292999744415283,2.0385189056396484,517894.0,-0.00193087990691454,-1.181694498694386,0.714256155597034,35.67569207462368,44.200987227917174,0.02615869136061999,0.056421835473791315,0.0513177082619114,0.011055720399919533,5.096707574106543,0.02370405197143599,-0.022694596043707715,-0.0498762726783748,-0.14442390072429445,0.04467135536754463,-0.09715008670133463,-0.0026024586554149742,0.15200830692753087,20.431166727665634,-11.281881397129723,0.047273814022959756,11,0.01810646057128862,0.056954562664031094,0.054650008678435835,0.09744846820831254,0.2949790954589835,3,0.07062210356497944,-15.571487688806318,2.045761108398437,1.000000000000026,2.0411520004272456,-2.1500009052558435,2.0740740299224854,0.07062210356497944 3046,2003-11-21,2.0418109893798833,2.0503699779510502,1.975309014320373,2.0391769409179688,287044.0,0.0,6.600330734132959,0.8001158748551834,21.452173611683577,41.010209875191926,0.01954337773251602,0.06132939991481701,0.04609269617961065,0.020756137695217003,4.219267101317857,0.07506096363067716,-0.020165419449047484,-0.050995624065398815,-0.14241951290665789,0.040428264775860256,-0.09670756848602835,-0.005283679644769279,0.14542753405289544,58.381726714926295,29.382911633022317,0.04571194442062955,11,-0.008889019489288774,0.04707807302474931,0.054650008678435835,0.09744846820831254,0.202140092849731,4,0.10577224877790381,-1.181694498694386,2.0418109893798833,-15.571487688806318,2.045761108398437,1.000000000000026,2.0411520004272456,0.10577224877790381 3047,2003-11-24,2.1069960594177246,2.1471600532531743,2.014815092086792,2.014815092086792,704700.0,0.031925124498246804,-1.8714161935675864,34.99592686458497,43.96776257223766,39.548341688301896,-0.045122550496385916,-0.0011123487311506253,-0.022924740924675113,-0.03363069592422807,3.899639920035897,0.13234496116638228,-0.019380726931626402,0.012411642074584783,-0.07864490608409902,0.10346819023326859,-0.03311663200475712,0.057939916153926685,0.06752669346830986,76.6285999288285,47.03348827128815,0.045528274079341895,11,-0.04576152563095093,-0.01810699701309204,-0.011193513870239258,0.03226339817047119,0.15078186988830566,0,0.09124976152439723,6.600330734132959,2.0418109893798833,-1.181694498694386,2.0418109893798833,-15.571487688806318,2.045761108398437,0.09124976152439723 3048,2003-11-25,2.085926055908203,2.1162140369415283,2.0549790859222408,2.0964610576629643,786713.0,-0.010000020368023055,1.4473931210603979,-0.11428608377410701,47.5363070267229,38.80972550360813,-0.02261117174310412,0.016007479821268156,-0.005331701759518026,-0.003047468416011778,4.038873421841026,0.06123495101928755,-0.019770274774799645,-0.005629563331603915,-0.09338485548642872,0.08212572882322089,-0.04950720940901654,0.03824808274580871,0.07664387266389161,64.36797954482228,30.92302784653758,0.04387764607741245,11,-0.024691522121429443,0.0029630064964294434,0.01629623770713806,0.053333401679992676,0.196213960647583,1,0.0874368842730513,-1.8714161935675864,2.1069960594177246,6.600330734132959,2.0418109893798833,-1.181694498694386,2.0418109893798833,0.0874368842730513 3049,2003-11-26,2.1517701148986816,2.155719995498657,2.0641980171203613,2.0938270092010502,293119.0,0.031565864381424724,1.7800119493781132,-5.500056577726206,57.61136871669461,39.16568594264815,-0.08546951521311996,-0.05733985581154677,-0.07398050485215268,-0.061401023263321974,3.8341645664803017,0.09152197837829545,-0.019166115957703234,0.06311159133911115,-0.010981797598694776,0.13720498027691708,0.026064896870208187,0.10015828580801411,-0.17646110057830855,97.81062074260777,61.59758545024977,0.03704669446890286,11,-0.0862556099891667,-0.06288105249404907,-0.0139923095703125,-0.01251065731048584,0.12049293518066406,2,0.053549303958326355,1.4473931210603979,2.085926055908203,-1.8714161935675864,2.1069960594177246,6.600330734132959,2.0418109893798833,0.053549303958326355 3050,2003-11-28,2.0990951061248784,2.1471600532531743,2.0865840911865234,2.1471600532531743,180731.0,-0.024479849594101988,1.5205878997415847,-0.829519690903636,50.30685840380322,39.29364306847361,-0.030073384599429875,-0.008360466672861389,-0.025544325489363473,-0.0015603894059670331,3.667936268107356,0.0651860237121582,-0.02327745581310925,0.01251062154769933,-0.057683351582156206,0.08270459467755487,-0.022586365017228438,0.0476076081126271,-0.12017787218093967,68.61339093443475,29.325418048695354,0.03509698656492771,11,-0.03358060121536344,-0.010206043720245805,0.01827117800712541,0.04016435146331743,0.22320985794067383,4,0.12201968982455358,1.7800119493781132,2.1517701148986816,1.4473931210603979,2.085926055908203,-1.8714161935675864,2.1069960594177246,0.12201968982455358 3051,2003-12-01,2.151110887527466,2.1623051166534424,2.1069960594177246,2.1069960594177246,400950.0,0.024780097505259446,-1.5075041479535862,-0.9178170526639517,61.09016261778434,41.63296969585561,-0.0765098922709182,-0.06035946974512596,-0.07773705793202268,-0.048032867808527335,4.163949389895119,0.06321001052856401,-0.02511560285958403,0.06255110502243033,-0.01265215478209969,0.13775436482696035,0.02494947512016532,0.10015273492469534,-0.16865759835243277,92.4101788179458,48.99503594206061,0.037601629902265093,12,-0.08230382204055786,-0.06222182512283325,-0.037530601024627686,-0.01185142993927002,0.18633818626403809,0,0.08631781763925006,1.5205878997415847,2.0990951061248784,1.7800119493781132,2.1517701148986816,1.4473931210603979,2.085926055908203,0.08631781763925006 3052,2003-12-02,2.1715230941772456,2.189300060272217,2.153085947036743,2.162962913513184,739631.0,0.009489146639596102,-1.5580255645935432,0.19404316033527502,65.32114468253613,46.14604275329943,-0.09124013575419054,-0.0838247844568385,-0.09732850298714713,-0.06351528994983946,4.497842445868726,0.03818917274475098,-0.025348700851176797,0.08217315673828063,0.003736190650907467,0.1606101228256538,0.042954673694593826,0.12139163978196743,-0.18187573190307615,86.76530885738447,38.669002402022365,0.039218483043686685,12,-0.08921855688095048,-0.07703703641891435,-0.0589305460453029,-0.03226363658904985,0.14880585670471236,1,0.033353542610980336,-1.5075041479535862,2.151110887527466,1.5205878997415847,2.0990951061248784,1.7800119493781132,2.1517701148986816,0.033353542610980336 3053,2003-12-03,2.1958849430084233,2.2169549465179443,2.1603291034698486,2.1688890457153316,704700.0,0.011218784131977078,-1.5671467560191314,3.1536597593587197,66.31018355362625,49.919072584412476,-0.10207966838536908,-0.10911379468369864,-0.12044223746043459,-0.08377544897754063,4.973179035106248,0.0566258430480957,-0.021710291195728093,0.1035720586776736,0.013937950298567703,0.1932061670567795,0.058755004488120655,0.14838911286722656,-0.19425841885437078,86.20684273203621,35.448977048287595,0.044817054189552966,12,-0.09975296258926436,-0.09975296258926436,-0.08526769280433699,-0.056625485420227495,0.14748907089233354,2,0.028185896758694318,-1.5580255645935432,2.1715230941772456,-1.5075041479535862,2.151110887527466,1.5205878997415847,2.0990951061248784,0.028185896758694318 3054,2003-12-04,2.1761319637298584,2.2202470302581787,2.1425509452819824,2.1734979152679443,636356.0,-0.00899545276334135,-1.4081359689636062,0.09757217673917139,65.26318531124912,53.206571832926414,-0.06916189933658012,-0.08763073414070188,-0.09883832196038389,-0.0602988779246143,5.495995753518619,0.07769608497619629,-0.014688770337332624,0.07986843585968018,-0.017305510530503554,0.17704238224986368,0.03128146266458831,0.12845540905477204,-0.15727916578669454,66.99528916937051,12.311305036929582,0.048586973195091775,12,-0.07835394144058228,-0.07835394144058228,-0.07884791493415833,-0.0368725061416626,0.17316794395446777,3,0.04871398177720421,-1.5671467560191314,2.1958849430084233,-1.5580255645935432,2.1715230941772456,-1.5075041479535862,2.151110887527466,0.04871398177720421 3055,2003-12-05,2.226172924041748,2.226172924041748,2.20444393157959,2.2202470302581787,314381.0,0.022995370292764772,6.333574733454033,2.249728457639392,69.1588700707729,58.507315883936336,-0.1009129946600984,-0.13538214004475435,-0.14454077274249144,-0.10672902966502651,6.376464446653382,0.05004096031188965,0.0029533345188306193,0.12404930591583252,0.010836566714444107,0.23726204511722093,0.06744293631513854,0.1806556755165265,-0.18718070286708288,100.0,42.63997850064384,0.05660636960069415,12,-0.10567891597747803,-0.12543195486068726,-0.13465037941932678,-0.08691346645355225,0.07769513130187988,4,0.02070374926396923,-1.4081359689636062,2.1761319637298584,-1.5671467560191314,2.1958849430084233,-1.5580255645935432,2.1715230941772456,0.02070374926396923 3056,2003-12-08,2.276871919631958,2.2900409698486333,2.211029052734375,2.211029052734375,452588.0,0.022774059931590207,-1.400014484094667,11.111044055522028,71.87499357068648,61.60811932820843,-0.12824882972600138,-0.18121501666359574,-0.18945851201932928,-0.15317033096718902,7.417975938692817,0.07901191711425826,0.01835323554978796,0.1657606601715087,0.028281314216679565,0.30324000612633784,0.09702098719409413,0.23450033314892327,-0.21541801411324268,91.07122650811944,33.5522521276543,0.06873967297741461,12,-0.104361891746521,-0.14419692754745483,-0.18452611565589905,-0.1376124620437622,0.050042152404785156,0,0.01995415027163161,6.333574733454033,2.226172924041748,-1.4081359689636062,2.1761319637298584,-1.5671467560191314,2.1958849430084233,0.01995415027163161 3057,2003-12-09,2.2551438808441158,2.310452938079834,2.2406580448150635,2.2900409698486333,473850.0,-0.009542934145963966,-1.185572167161282,-0.5300056125866918,73.65365691422781,64.51004709348676,-0.09308491250437578,-0.15301971807573755,-0.16104241213340353,-0.12798263442630198,8.436374000005195,0.06979489326477051,0.033479053564478445,0.134946227073669,-0.01545738569210986,0.2853498398394476,0.05974442069077979,0.2101480334565582,-0.1616877863192121,67.05872496563606,2.485479992509312,0.07520180638288936,12,-0.06781840324401811,-0.11226290464401201,-0.1627980768680568,-0.11588442325591997,-0.026336908340453657,1,0.036496648238949936,-1.400014484094667,2.276871919631958,6.333574733454033,2.226172924041748,-1.4081359689636062,2.1761319637298584,0.036496648238949936 3058,2003-12-10,2.2156379222869877,2.2485599517822266,2.199835062026977,2.238682985305786,812531.0,-0.01751815433715953,1.2769174205624345,0.6603720733215072,67.43252348631401,65.60128651233336,-0.03715120576868225,-0.10685774013986382,-0.11495727506337561,-0.08490672649493014,9.218600252343869,0.05530881881713867,0.05196921663269194,0.08773657083511388,-0.06577318791321085,0.2412463295834384,0.010981691460951737,0.16449145020927602,-0.08746233279329507,43.52954708107582,-26.873227684075502,0.07675487937416228,12,-0.017119407653809038,-0.07275694608688399,-0.12329211831092879,-0.07637846469879195,0.12246918678283647,2,0.047250964402571594,-1.185572167161282,2.2551438808441158,-1.400014484094667,2.276871919631958,6.333574733454033,2.226172924041748,0.047250964402571594 3059,2003-12-11,2.1715230941772456,2.2156379222869877,2.1603291034698486,2.2156379222869877,1245375.0,-0.019910666659923693,1.5074933389539829,1.9142854186927858,62.297183671624154,66.93354487542457,0.01124251662686504,-0.05815321894316705,-0.06578648838169965,-0.038146638808779,10.089729453445667,0.055308818817139116,0.06050074785476234,0.038815140724181685,-0.11378918101028512,0.19141946245864827,-0.03748702014305172,0.11511730159141509,-0.01418312890977047,7.456504649297346,-66.40597998753331,0.07630216086723332,12,0.03720140457153365,-0.02864211797714189,-0.07917729020118669,-0.03226363658904985,0.11390900611877486,3,0.07913842601274412,1.2769174205624345,2.2156379222869877,-1.185572167161282,2.2551438808441158,-1.400014484094667,2.276871919631958,0.07913842601274412 3060,2003-12-12,2.1221399307250977,2.1761319637298584,2.091192960739136,2.1741559505462646,2390513.0,-0.02274125639490765,2.035267756350438,1.179105122925324,56.96346107105238,66.47502248134325,0.07178758970423837,-0.004215288766808989,-0.01088299669875692,0.012738366015975888,10.658908644517533,0.08493900299072221,0.06907309495544611,-0.01359682083129865,-0.1626182742356792,0.13542463257308168,-0.0881075475334887,0.060913905870891405,0.18831300735473633,14.114281302635739,-59.1573867408568,0.07451072670219018,12,0.07868301868438721,0.020741045475006104,-0.029794126749038696,0.017119526863098145,0.1046910285949707,4,0.10704288330393563,1.5074933389539829,2.1715230941772456,1.2769174205624345,2.2156379222869877,-1.185572167161282,2.2551438808441158,0.10704288330393563 3061,2003-12-15,2.1069960594177246,2.1715230941772456,2.105679035186768,2.1227979660034184,2054869.0,-0.007136132301228004,-6.14300494012388,0.30378922954930704,49.99999999999999,64.77267307217255,0.0894190630830134,0.015072054739349916,0.009188412634203225,0.029426902141850064,11.199417986537833,0.06584405899047763,0.06943561582566193,-0.03088059425353995,-0.1767729646169851,0.1150117761099052,-0.10382677943526275,0.04206559092818285,0.19907167911529555,7.207470725052903,-62.92806516571342,0.07294618518172258,12,0.09382688999176025,0.03588491678237915,-0.005102753639221191,0.03226339817047119,0.16197490692138716,0,0.09343728719659294,2.035267756350438,2.1221399307250977,1.5074933389539829,2.1715230941772456,1.2769174205624345,2.2156379222869877,0.09343728719659294 3062,2003-12-16,2.1227979660034184,2.145843982696533,2.093168973922729,2.1050209999084477,1773900.0,0.007499732386808899,-1.539716295751246,-1.124988684027851,53.535316590193,63.35324340956887,0.07373239276449972,0.003275521941400683,-0.0002757354722153771,0.014888236362584184,11.78566681576826,0.052675008773804155,0.07703793904964051,-0.017514884471892866,-0.16051997355759973,0.12549020461381422,-0.08901742901474652,0.053987660070960786,0.17897227697372387,20.08363066154586,-48.68373249167413,0.07150254454285353,12,0.07802498340606645,0.020083010196685347,-0.007406890392303911,0.016461491584777388,0.13563799858093217,1,0.09615427812832,-6.14300494012388,2.1069960594177246,2.035267756350438,2.1221399307250977,1.5074933389539829,2.1715230941772456,0.09615427812832 3063,2003-12-17,2.159012079238892,2.1623051166534424,2.099752902984619,2.099752902984619,665213.0,0.017059613686955633,-1.11114016841614,3.333480861564897,50.73619694352847,61.73913359093324,0.03546761445357127,-0.024934483282605058,-0.030449689978685246,-0.02033334773931994,12.422400141597468,0.06255221366882324,0.07740486400606805,0.012806224822998313,-0.12249997817883695,0.14811242782483358,-0.0548468766779191,0.08045932632391573,0.13854661809349,54.49727948501801,-10.158584402507685,0.06765310150091759,12,0.04181087017059282,-0.016131103038788286,-0.04691302776336714,-0.019752621650696245,-0.010535001754761186,2,0.03232723611688848,-1.539716295751246,2.1227979660034184,-6.14300494012388,2.1069960594177246,2.035267756350438,2.1221399307250977,0.03232723611688848 3064,2003-12-18,2.205760955810547,2.2130041122436523,2.153085947036743,2.159012079238892,1158806.0,0.0216529018161562,-1.0449487572775245,0.7888883971498672,60.975579838389514,60.82987912066842,-0.007416305263990175,-0.062274835829638775,-0.07611567944011854,-0.06692218660231308,13.379626348343798,0.05991816520690918,0.07552454809072806,0.05155510902404803,-0.0775222372310247,0.18063245527912075,-0.012983564103488554,0.11609378215158461,0.08767042678997017,94.05378215077712,28.663441847293626,0.06453867312753646,12,-0.004938006401062012,-0.06287997961044312,-0.09366190433502197,-0.06650149822235107,-0.13168692588806152,3,0.06000022482519851,-1.11114016841614,2.159012079238892,-1.539716295751246,2.1227979660034184,-6.14300494012388,2.1069960594177246,0.06000022482519851 3065,2003-12-19,2.1860079765319824,2.2143208980560303,2.1616458892822266,2.2143208980560303,571050.0,-0.008955176773135842,2.7209165242141253,-0.6056385436482292,53.84616597408753,58.82667605437965,0.006749948053663246,-0.03284928255646502,-0.057121478574079454,-0.04638648340132079,14.224958055607196,0.05267500877380371,0.07062523599012493,0.024592280387878418,-0.09371036378055564,0.14289492455631247,-0.03455904169633861,0.08374360247209545,0.10337863763130706,76.63023371143849,14.05222591528102,0.059151322084216966,12,0.014814972877502441,-0.04312700033187866,-0.07571998238563538,-0.06353843212127686,-0.1349790096282959,4,0.04548204985133242,-1.0449487572775245,2.205760955810547,-1.11114016841614,2.159012079238892,-1.539716295751246,2.1227979660034184,0.04548204985133242 3066,2003-12-22,2.2577779293060303,2.2590949535369877,2.1688890457153316,2.1833739280700684,1028194.0,0.032831514589396926,1.3418533614342576,-2.627916768418482,58.53977030508438,57.14735532003038,-0.07600618234188206,-0.09234450067031696,-0.12762196284380511,-0.11694842711094111,14.451950014127574,0.09020590782165616,0.06930032484683002,0.08556388616561872,-0.0260057827221023,0.19713355505333974,0.02977905172175843,0.141348720609479,0.027644811788776202,99.20625797477932,38.048319795411786,0.05578483444386045,12,-0.0826339721679683,-0.11489695310592651,-0.13711968064308167,-0.1353083848953247,-0.21728396415710405,0,-0.013706826337643419,2.7209165242141253,2.1860079765319824,-1.0449487572775245,2.205760955810547,-1.11114016841614,2.159012079238892,-0.013706826337643419 3067,2003-12-23,2.2992589473724365,2.2992589473724365,2.236048936843872,2.259752988815308,566494.0,0.018372496926283732,2.20002414001207,0.5309655112745997,59.89911433951713,56.31030985927517,-0.12356564274961812,-0.12509691898751818,-0.17084892715386424,-0.15668409557407204,15.404809297418263,0.06321001052856445,0.06228850576813638,0.11743175983428955,-0.003238106208202751,0.23810162587678185,0.0570968268130434,0.1777666928555357,-0.20806598663330034,100.0,40.275166066633595,0.06033493302124605,12,-0.10403299331665039,-0.15637797117233276,-0.1813988983631134,-0.18567848205566406,-0.26864194869995117,1,-0.013172931682156719,1.3418533614342576,2.2577779293060303,2.7209165242141253,2.1860079765319824,-1.0449487572775245,2.205760955810547,-0.013172931682156719 3068,2003-12-24,2.268312931060791,2.296626091003418,2.251852035522461,2.296626091003418,274894.0,-0.013459126188031245,2.162773464472776,-0.7166807483403822,58.64200869844713,55.90417930669995,-0.09427603340779722,-0.08409809424060466,-0.14266003911268355,-0.12373443476807822,16.40916228039311,0.047406911849975586,0.04759719579983379,0.07736639976501447,-0.04031764367714041,0.19505044320716936,0.01852437804393725,0.1362084214860917,-0.17295865058898885,78.82918443175109,19.196842818070493,0.05884202172107734,12,-0.07308697700500488,-0.12543195486068726,-0.15934190154075623,-0.15473246574401855,-0.22716093063354537,2,-0.004354322695599766,2.20002414001207,2.2992589473724365,1.3418533614342576,2.2577779293060303,2.7209165242141253,2.1860079765319824,-0.004354322695599766 3069,2003-12-26,2.266995906829834,2.288723945617676,2.2604119777679443,2.2663369178771973,77456.0,-0.0005806184027443706,-3.526703007662105,-0.02327500547349984,54.211970158241606,55.59845809416542,-0.08715752805637234,-0.07768919671717178,-0.1431534134350292,-0.11980182163300324,16.915541534610707,0.028311967849731445,0.032884836347544244,0.07028808593749991,-0.05055992965524414,0.19113610153024396,0.009864078141128108,0.13071209373387171,-0.16756353302001914,76.55524774294817,21.119142235071195,0.060424007796371956,12,-0.07078194618225098,-0.12411493062973022,-0.1596708595752716,-0.15341544151306152,-0.25810694694519,4,-0.052280124983304366,2.162773464472776,2.268312931060791,2.20002414001207,2.2992589473724365,1.3418533614342576,2.2577779293060303,-0.052280124983304366 3070,2003-12-29,2.3552260398864746,2.362468957901001,2.2827980518341064,2.295309066772461,962888.0,0.03891940554053397,1.1416101618877936,90.92257597684515,57.50320204748391,56.43214721055252,-0.15516456533714695,-0.15362311581283805,-0.23091122602233094,-0.20444570657704464,17.740744181451092,0.09547305107116699,0.025505696656784593,0.14571167230606097,0.014571101240091089,0.27685224337203085,0.08014138677307603,0.2112819578390459,-0.25179713460540754,96.25843511718332,43.45739999206446,0.0655702855329849,12,-0.12740707397460938,-0.18633705377578735,-0.24987629055976868,-0.24164557456970215,-0.29432106018066406,0,-0.11937368439487073,-3.526703007662105,2.266995906829834,2.162773464472776,2.268312931060791,2.20002414001207,2.2992589473724365,-0.11937368439487073 3071,2003-12-30,2.3367900848388667,2.3631279468536377,2.317694902420044,2.317694902420044,407025.0,-0.007827679694173417,-3.758587107165599,0.31869404321355355,57.86806065811137,56.913563218099,-0.11253908091842746,-0.1270786906969419,-0.21140081220844076,-0.18369282599734005,18.40135615792542,0.04543304443359375,0.02363456960730348,0.11799175739288303,-0.021747916405681966,0.25773143119144803,0.048121920493600534,0.18786159429216553,-0.22299957745300247,79.2744198961363,27.108797627994626,0.06986983689928244,12,-0.10534965991973833,-0.16757160425186113,-0.2574485838413234,-0.2396706342697139,-0.2758851051330562,1,-0.12228788533005308,1.1416101618877936,2.3552260398864746,-3.526703007662105,2.266995906829834,2.162773464472776,2.268312931060791,-0.12228788533005308 3072,2003-12-31,2.2439510822296143,2.33547306060791,2.2439510822296143,2.334156036376953,598388.0,-0.0397292864308153,-1.0292007072872258,-4.723963990960392,52.47415300355179,57.10666944699048,-0.0007903286088022377,-0.030077436425244297,-0.11744019922976534,-0.0888219289363743,18.23752375280765,0.09283900260925249,0.026894521245828695,0.02153135538101214,-0.11679663834422982,0.1598593491062541,-0.04763264148160884,0.09069535224363312,-0.11520032847568373,0.0,-51.057993510827025,0.06916399686262101,12,0.014155864715576172,-0.054979562759399414,-0.18304556608200073,-0.14683163166046143,-0.12378597259521484,2,-0.09066914100397006,-3.758587107165599,2.3367900848388667,1.1416101618877936,2.3552260398864746,-3.526703007662105,2.266995906829834,-0.09066914100397006 3073,2004-01-02,2.2577779293060303,2.2814810276031494,2.238682985305786,2.238682985305786,188325.0,0.0061618308821052015,-3.4826570108627792,-0.21168398322175147,57.9586907215815,56.77145954512292,0.0009678738814433707,-0.04113888139513033,-0.12796634038073806,-0.10006377429733204,17.67911553818126,0.04279804229736328,0.03764978254139262,0.032263553142547696,-0.10633399481037564,0.17086110109547104,-0.037035220833914195,0.10156232711900959,-0.1149645439661171,15.344087669553222,-39.52606518257687,0.06929877397646174,1,0.0046089887619018555,-0.04872441291809082,-0.18271613121032715,-0.16197538375854492,-0.10798382759094194,4,-0.10061261016195999,-1.0292007072872258,2.2439510822296143,-3.758587107165599,2.3367900848388667,1.1416101618877936,2.3552260398864746,-0.10061261016195999 3074,2004-01-05,2.282140016555786,2.2933330535888667,2.2367079257965092,2.2604119777679443,522450.0,0.010790293825418074,1.5672114490779887,1.1378948682731926,65.47779450152197,58.06386271483786,-0.0127625876756845,-0.06024046749931422,-0.146002024397208,-0.12288198568236908,17.501781399964038,0.05662512779235751,0.04682174037246245,0.05132523775100717,-0.08742864245802773,0.19007911796004207,-0.01805170235351028,0.12070217785552462,-0.12610775752504955,35.93741749081533,-23.0930253161373,0.0693769401045175,1,-0.01613152027130127,-0.06847703456878662,-0.207078218460083,-0.18633747100830078,-0.10271596908569336,0,-0.10559738420092224,-3.4826570108627792,2.2577779293060303,-1.0292007072872258,2.2439510822296143,-3.758587107165599,2.3367900848388667,-0.10559738420092224 3075,2004-01-06,2.2722630500793457,2.3045270442962646,2.2663369178771973,2.3045270442962646,273375.0,-0.004327940619238024,1.3673526694993534,-1.4849013540500802,66.15188240568398,58.90965294823781,0.011886339545527758,-0.0492590369617214,-0.13129008345141369,-0.111134939738188,17.285831993464146,0.03819012641906738,0.0560527334099854,0.03914376497268668,-0.10081129092376617,0.17909882086913953,-0.030833762975539525,0.10912129292091288,-0.10380504977923488,28.124599241103844,-35.91362156344429,0.06997752794822636,1,0.02732539176940918,-0.04740703105926514,-0.19506126642227173,-0.17646050453186035,-0.1323449611663814,1,-0.11590827487403133,1.5672114490779887,2.282140016555786,-3.4826570108627792,2.2577779293060303,-1.0292007072872258,2.2439510822296143,-0.11590827487403133 3076,2004-01-07,2.322304964065552,2.3308639526367188,2.268312931060791,2.2729220390319824,391838.0,0.022022940514945688,-1.1348055868603815,-1.5305893220026001,68.2751303708214,59.840321396160505,-0.0313350534472554,-0.10089567509689745,-0.17530641655208656,-0.15975376979826938,16.38573151520833,0.06255102157592773,0.05768666588659643,0.08691402673721349,-0.05743702063235201,0.231265074106779,0.01473850305243074,0.15908955042199624,-0.14216676697222974,86.6672621188607,16.36397513314246,0.0721755236847828,1,-0.02238702774047896,-0.09514451026916548,-0.24510318040847823,-0.22650241851806685,-0.15868401527404785,2,-0.11256057598142521,1.3673526694993534,2.2722630500793457,1.5672114490779887,2.282140016555786,-3.4826570108627792,2.2577779293060303,-0.11256057598142521 3077,2004-01-08,2.337449073791504,2.348642110824585,2.2847740650177,2.338107109069824,300713.0,0.006521154611597524,4.87885970109948,-0.013325157994853279,67.00135434929669,60.76913757958824,-0.04525080079269106,-0.11547815620533353,-0.18580162343241824,-0.17339329599718756,15.288795925092549,0.06386804580688477,0.06648955050351946,0.09794287681579572,-0.05330720912817055,0.249192962759762,0.022317833843812807,0.17356791978777864,-0.14633149171256266,90.00034079823462,16.96662642712522,0.07562504297198304,1,-0.037531137466430664,-0.11028861999511719,-0.25860100984573364,-0.24164652824401855,-0.14551496505737305,3,-0.11831021141227249,-1.1348055868603815,2.322304964065552,1.3673526694993534,2.2722630500793457,1.5672114490779887,2.282140016555786,-0.11831021141227249 3078,2004-01-09,2.320328950881958,2.3236210346221924,2.295309066772461,2.295309066772461,709256.0,-0.007324276323922629,-1.2631573932018945,-38.02210144927536,61.56915617167883,61.58660269219237,-0.022323852330712324,-0.09498250147338805,-0.16655552870601475,-0.15539956747396566,14.966942257364114,0.04214000701904297,0.06706010368095594,0.07558820247650155,-0.07938439802519781,0.23056080297820092,-0.0018980977743479066,0.15307450272735101,-0.11889074691653478,74.70552902535955,4.151814620298509,0.0774863002508496,1,-0.020411014556884766,-0.09316849708557129,-0.23193365335464478,-0.22452640533447266,-0.13036990165710494,4,-0.08626528629549535,4.87885970109948,2.337449073791504,-1.1348055868603815,2.322304964065552,1.3673526694993534,2.2722630500793457,-0.08626528629549535 3079,2004-01-12,2.343374013900757,2.3532509803771973,2.3045270442962646,2.3045270442962646,598388.0,0.00993180859551801,-1.5085064074237737,1.5526438665535873,65.78597555813113,62.50691086004206,-0.03731990324435008,-0.11013972251025361,-0.18920076066090585,-0.17863718359271807,15.48559543096228,0.04872393608093262,0.06416647145809051,0.09004071950912484,-0.06688330974393697,0.24696474876218666,0.01157870488259416,0.16850273413565553,-0.13223442536204066,88.63593969452246,18.07215436318711,0.07846201462653081,1,-0.043456077575683594,-0.11621356010437012,-0.2472420334815979,-0.24757146835327148,-0.15143990516662598,0,-0.0826073477973912,-1.2631573932018945,2.320328950881958,4.87885970109948,2.337449073791504,-1.1348055868603815,2.322304964065552,-0.0826073477973912 3080,2004-01-13,2.349299907684326,2.350616931915283,2.3111109733581543,2.343374013900757,379688.0,0.0025287870175298988,8.230426426760994,0.15254455737221978,60.578321593145596,62.80805096393476,-0.04936620535229297,-0.10348026869732818,-0.1924209148122218,-0.18483877527920223,17.13490816474857,0.039505958557128906,0.06458793817772168,0.08460861444473267,-0.06504873206877049,0.23426596095823582,0.009779941187980867,0.15943728770148446,-0.12904101764671472,95.34828887092428,27.234095717410412,0.07482867325675162,1,-0.054320454597473145,-0.12213945388793945,-0.25152188539505005,-0.2534973621368408,-0.14024686813354537,1,-0.07230914182501191,-1.5085064074237737,2.343374013900757,-1.2631573932018945,2.320328950881958,4.87885970109948,2.337449073791504,-0.07230914182501191 3081,2004-01-14,2.303868055343628,2.359834909439087,2.2689709663391118,2.359834909439087,912769.0,-0.019338464276993816,2.24706273270227,-9.444457855562261,50.527909976766715,62.59180173873642,-0.010164343916790664,-0.044842102894104396,-0.1438214950233978,-0.14040168041472922,18.546982779406502,0.09086394309997514,0.06755806371200945,0.02933316230773908,-0.10134634058772551,0.16001266520320367,-0.03600658913999322,0.09467291375547138,-0.07503702189705486,38.40587125535575,-24.614374763974574,0.06533975144773235,1,-0.005596637725830078,-0.07670760154724121,-0.19325056672096252,-0.20806550979614258,-0.11786007881164551,2,-0.0711629149292623,8.230426426760994,2.349299907684326,-1.5085064074237737,2.343374013900757,-1.2631573932018945,2.320328950881958,-0.0711629149292623 3082,2004-01-15,2.326914072036743,2.3618109226226807,2.290699958801269,2.290699958801269,405506.0,0.01000318427075797,-2.9272514204077154,-0.64706358470151,56.83565841370208,62.467020371194266,-0.0225788770564872,-0.054612186361037374,-0.16478901719594763,-0.1636351831961238,19.99793110544793,0.07111096382141158,0.06208361487158376,0.042173373699188055,-0.06904257876903142,0.15338932616740752,-0.01343460253492168,0.09778134993329779,-0.09002522378574618,62.41181923939181,1.33382453877298,0.055607976234109624,1,-0.027654647827148438,-0.09975361824035645,-0.17432156205177307,-0.2311115264892578,-0.1257619857788086,3,-0.0701758286683567,2.24706273270227,2.303868055343628,8.230426426760994,2.349299907684326,-1.5085064074237737,2.343374013900757,-0.0701758286683567 3083,2004-01-16,2.228806972503662,2.336132049560547,2.228806972503662,2.29201602935791,1268156.0,-0.04216189188593811,-2.395876553082024,-1.7454260565002782,46.36595629600522,60.34348279280352,0.07932879015462024,0.05163945300514694,-0.06508503160238277,-0.06652976559023305,21.082617736441396,0.10732507705688477,0.0548051381507042,-0.05942347049713126,-0.15764987177727274,0.038802930783010225,-0.10853667113720178,-0.010310269857060739,0.13432097434997559,0.0,-56.67803071757399,0.049113200640070645,1,0.06650197505950928,-0.0016465187072753906,-0.0637037456035614,-0.12510299682617188,-0.06189298629760742,4,-0.01654376723710227,-2.9272514204077154,2.326914072036743,2.24706273270227,2.303868055343628,8.230426426760994,2.349299907684326,-0.01654376723710227 3084,2004-01-20,2.338107109069824,2.3578600883483887,2.252510070800781,2.2716050148010254,1287900.0,0.049039749926564236,-1.0125708820113326,-1.0520975565597206,48.43377541226769,58.37480423797948,-0.023688643798407405,-0.04979002715996961,-0.17021165992103793,-0.17640592840305835,21.608452733335003,0.12905311584472656,0.06040309915849251,0.04325935840606698,-0.04923896402735517,0.13575768083948914,-0.0029898028106440933,0.08950851962277806,0.023703813552856445,82.17811310743396,29.246535500684715,0.046249161216711104,1,-0.04279816150665283,-0.1109466552734375,-0.16740736365318298,-0.23440313339233398,-0.18633699417114258,1,-0.06336239228317875,-2.395876553082024,2.228806972503662,-2.9272514204077154,2.326914072036743,2.24706273270227,2.303868055343628,-0.06336239228317875 3085,2004-01-21,2.2854321002960205,2.338764905929565,2.2320990562438965,2.3045270442962646,1131469.0,-0.022528911772035753,1.4361090994233712,-0.28713297243035885,45.57824525650413,55.85292811416645,0.03469990912347409,0.011294579841166552,-0.11427126708332302,-0.1247452521107335,22.01448432727781,0.1066658496856685,0.060607845670944016,-0.014386856555938632,-0.09169555228963677,0.06292183917775951,-0.053041204422787924,0.02426749131091066,0.07371874332427986,42.57401959993475,-6.735155016273524,0.03865434786684917,1,0.009876847267150879,-0.05827164649963379,-0.10962936282157898,-0.18172812461853027,-0.08559703826904341,2,-0.04091042195030836,-1.0125708820113326,2.338107109069824,-2.395876553082024,2.228806972503662,-2.9272514204077154,2.326914072036743,-0.04091042195030836 3086,2004-01-22,2.2268309593200684,2.29135799407959,2.209053039550781,2.2301230430603027,1403325.0,-0.025641164735702215,-3.237289799926279,0.17240604320139843,48.43366976339376,53.78985204906612,0.08753955646620692,0.07110391076627343,-0.052636282597246176,-0.06857135292545902,21.719381702134022,0.08230495452880904,0.05300638675571312,-0.07144064903259295,-0.1533917610448916,0.010510462979705704,-0.1124162050387425,-0.0304650930264434,0.1310291290283203,11.637972071739085,-42.094667430877,0.04097555600614938,1,0.0586010217666626,0.0013175010681152344,-0.05497899651527405,-0.12312698364257812,-0.022387027740478516,3,-0.00798350664871117,1.4361090994233712,2.2854321002960205,-1.0125708820113326,2.338107109069824,-2.395876553082024,2.228806972503662,-0.00798350664871117 3087,2004-01-23,2.2689709663391118,2.2742390632629395,2.202469110488892,2.223539113998413,1491413.0,0.018923756580027984,1.5646760128989776,-13.800333140208709,50.97361672264029,52.61256988806184,0.03873814293847122,0.028014793385767955,-0.0904260856491077,-0.11316000593358178,20.96462172225172,0.07176995277404741,0.046636215662271496,-0.027786242961882923,-0.11077338502816136,0.05520089910439552,-0.06927981399502192,0.013707328071256075,0.08293684005737267,42.796471691136546,-15.13970767175779,0.04149357103313918,1,0.01316905021667436,-0.04082250595092818,-0.09711900353431746,-0.16526699066162154,-0.05794191360473677,4,-0.03656414781762796,-3.237289799926279,2.2268309593200684,1.4361090994233712,2.2854321002960205,-1.0125708820113326,2.338107109069824,-0.03656414781762796 3088,2004-01-26,2.2584359645843506,2.270946979522705,2.192593097686768,2.2202470302581787,1474706.0,-0.004643074729051677,1.4791231339061286,0.8405762115924454,47.88730299316097,50.62382849195405,0.04422061067724181,0.03981313793712449,-0.07519152110731087,-0.10470769319812723,20.22990442862464,0.07835388183593706,0.03374014218704202,-0.03782739639282218,-0.1216406919255264,0.04598589913988205,-0.07973404415917429,0.004079251373529935,0.08450552005767831,39.84030122046205,-20.016101231346198,0.041906647766352216,1,0.018766045570373535,-0.026995539665222168,-0.08658400177955627,-0.15473198890686035,-0.10337400436401367,0,-0.02536440227870651,1.5646760128989776,2.2689709663391118,-3.237289799926279,2.2268309593200684,1.4361090994233712,2.2854321002960205,-0.02536440227870651 3089,2004-01-27,2.148477077484131,2.2716050148010254,2.1478190422058105,2.2604119777679443,1927294.0,-0.0486880694536127,-1.1860470012147137,-2.931082059734292,40.63748540251551,48.40818002632848,0.1381544216744537,0.14802705480856027,0.03784033521775498,0.0027077054570083803,19.713305113830867,0.12378597259521484,0.01737322607337477,-0.14186034202575692,-0.24813609207864618,-0.035584591972867674,-0.19499821705220155,-0.0887224669993123,0.18243653620147704,0.34461876549067677,-60.90146458329495,0.05313787502644467,1,0.10633790493011475,0.10699641704559326,0.023374885320663452,-0.044773101806640625,-0.019752979278564453,1,0.008581384886597654,1.4791231339061286,2.2584359645843506,1.5646760128989776,2.2689709663391118,-3.237289799926279,2.2268309593200684,0.008581384886597654 3090,2004-01-28,2.0740740299224854,2.172840118408203,2.0464200973510738,2.143209934234619,4070250.0,-0.034630598734975315,-1.031761358737815,0.6176438638604951,31.89241007389431,46.337568926009325,0.18932004424375304,0.21111067699441444,0.11496089655080244,0.07461343430406409,18.790717642862916,0.12642002105712935,0.00317420915722888,-0.20220578908920306,-0.3415697876649224,-0.06284179051348371,-0.27188778837706273,-0.13252378980134338,0.23853012661514272,11.290181282997871,-44.809500590791465,0.06968199928785965,1,0.1300414800643921,0.1306999921798706,0.09777793288230896,0.029629945755004883,0.08823108673095703,2,0.037460613196675485,-1.1860470012147137,2.148477077484131,1.4791231339061286,2.2584359645843506,1.5646760128989776,2.2689709663391118,0.037460613196675485 3091,2004-01-29,2.0510289669036865,2.126749038696289,2.042469024658203,2.1109468936920166,2474044.0,-0.011111012763445172,-1.1880168358504581,0.8666687357962873,29.3447338513199,43.28302175241131,0.1930270306494184,0.22308735772513621,0.1404268006959084,0.09527515993254276,17.826708671258984,0.08428001403808594,-0.017518510831271428,-0.2109627962112426,-0.37970397001491163,-0.042221622407573545,-0.2953333831130771,-0.12659220930940807,0.229633102531555,3.693291116062519,-46.130472795371865,0.0843705869018345,1,0.14913558959960938,0.1517695188522339,0.12082299590110779,0.06551450490951538,0.10205698013305664,3,0.07255192272975752,-1.031761358737815,2.0740740299224854,-1.1860470012147137,2.148477077484131,1.4791231339061286,2.2584359645843506,0.07255192272975752 3092,2004-01-30,2.0404939651489262,2.080657958984375,2.0319340229034424,2.0510289669036865,4471200.0,-0.005136447083272766,-2.5237126378315935,0.17582386974063577,29.626115499915855,41.42303944173471,0.1773063485724058,0.22935761646290276,0.15299175631449247,0.10263697583565223,18.270109251890567,0.04872393608093262,-0.036729540677958195,-0.21132494211196873,-0.4070237392260325,-0.015626144997904934,-0.3091743406690006,-0.11347554355493683,0.2068210780175299,3.571538707171415,-41.32423239793671,0.09784939855703181,1,0.1544030904769893,0.1570370197296138,0.11851850152015642,0.0967900156974788,0.07967114448547319,4,0.08034817511391057,-1.1880168358504581,2.0510289669036865,-1.031761358737815,2.0740740299224854,-1.1860470012147137,2.148477077484131,0.08034817511391057 3093,2004-02-02,2.0306169986724854,2.0510289669036865,2.0049378871917725,2.0510289669036865,2671481.0,-0.004840478161237782,3.5160838180671385,1.937538189965456,26.784012765095937,39.017510258715625,0.17445990768577024,0.23330536017988024,0.16588709648189015,0.10930367276341713,18.93391030026665,0.04609107971191406,-0.049110074074805166,-0.209843862056732,-0.4290434880459397,0.009355763932475725,-0.31944367505133586,-0.10024404906212814,0.18223708125188853,9.629650160082898,-28.505032505807733,0.10959981299460396,2,0.1412343978881836,0.15341591835021973,0.1384364664554596,0.10666698217391968,0.11983609199523926,0,0.08884592918301881,-2.5237126378315935,2.0404939651489262,-1.1880168358504581,2.0510289669036865,-1.031761358737815,2.0740740299224854,0.08884592918301881 3094,2004-02-03,2.0411520004272456,2.0490529537200928,2.0181069374084477,2.0200819969177246,3196969.0,0.005188079170836968,-1.4736902288883906,-1.0322377181301905,27.281602342174594,36.98454993490123,0.1311654708532286,0.21480353348482417,0.15840653032669394,0.09611274163193029,19.47979119209526,0.030946016311645064,-0.0680310716744077,-0.1872594594955448,-0.4227045563380858,0.04818563734699621,-0.30498200791681507,-0.06953691107427451,0.13427716480526009,21.568571765310367,-8.94360418647313,0.11772254842127046,2,0.1069959402084355,0.14288091659545943,0.1279014647006993,0.09613198041915938,0.12181091308593839,1,0.05580670120071818,3.5160838180671385,2.0306169986724854,-2.5237126378315935,2.0404939651489262,-1.1880168358504581,2.0510289669036865,0.05580670120071818 3095,2004-02-04,2.008888959884644,2.0503699779510502,1.9786009788513184,2.0503699779510502,1638731.0,-0.015806290043979376,2.4603296854883423,-1.9687238328015442,27.821834996712468,34.69434607193665,0.13418672502380868,0.23855436759508608,0.1935394265895427,0.12587324521991716,20.056787252691393,0.07176899909973189,-0.07588440416585662,-0.2063537955284116,-0.4602133672454145,0.04750577618859131,-0.33328358138691305,-0.07942400966991014,0.13585177530052972,20.444399383306436,-8.694634714821067,0.12692978585850143,2,0.11753106117248491,0.16197550296783403,0.16065850853919939,0.12839502096176103,0.17711901664733842,2,0.059652445064859894,-1.4736902288883906,2.0411520004272456,3.5160838180671385,2.0306169986724854,-2.5237126378315935,2.0404939651489262,0.059652445064859894 3096,2004-02-05,2.0609049797058105,2.1201651096343994,2.0404939651489262,2.080657958984375,7221656.0,0.02589292930563647,-1.630495532727225,0.476193213169027,30.8348429355255,32.456704540035005,0.06275866154616594,0.17491900111137904,0.14505686339160917,0.07179996675221778,19.820954621202816,0.11127614974975542,-0.09355664236937855,-0.1412677764892578,-0.39880819748479857,0.11627264450628316,-0.2700379869870284,-0.012497565991487214,-0.08230400085449219,58.13902179825957,31.836951163027685,0.12877021049777046,2,0.06419801712036133,0.10995948314666748,0.1374489963054657,0.10238701105117798,0.08428001403808594,3,0.04920175260195969,2.4603296854883423,2.008888959884644,-1.4736902288883906,2.0411520004272456,3.5160838180671385,2.0306169986724854,0.04920175260195969 3097,2004-02-06,2.0609049797058105,2.0892179012298584,2.0477368831634517,2.0753910541534424,2310019.0,0.0,-1.0322740785300644,0.7333614966807483,35.91152793559846,31.126062866972504,0.033682800375696154,0.16141454276579914,0.1465617410912765,0.07008978255125609,19.352946716218632,0.041481018066406694,-0.10709899074715645,-0.12744057178497314,-0.3840937868823908,0.12921264331244453,-0.2557671793336822,0.0008860357637359151,-0.08230400085449219,58.13902179825957,27.332200893305277,0.12832660754870887,2,0.06419801712036133,0.10930097103118896,0.13942447304725647,0.10271650552749634,0.0013170242309574753,4,0.044728392739431966,-1.630495532727225,2.0609049797058105,2.4603296854883423,2.008888959884644,-1.4736902288883906,2.0411520004272456,0.044728392739431966 3098,2004-02-09,2.1201651096343994,2.1333329677581787,2.0688068866729736,2.0688068866729736,1612913.0,0.028754421243160966,-1.5127848030750377,-3.545351305979361,30.03624908656579,29.948147720755863,-0.052806904615350536,0.09105836980337889,0.09020537717852362,0.009783128938123387,18.574271636305813,0.07242798805236816,-0.11839511430010141,-0.05817224979400626,-0.30869268604999434,0.1923481864619816,-0.18343246792200008,0.06708796833398756,-0.1387328481674195,91.48989280315813,64.40600900811697,0.12526021812799396,2,-0.04444456100463867,0.0500408411026001,0.10337412357330322,0.04345637559890747,0.06584286689758301,0,0.0,-1.0322740785300644,2.0609049797058105,-1.630495532727225,2.0609049797058105,2.4603296854883423,2.008888959884644,0.0 3099,2004-02-10,2.1497941017150883,2.1497941017150883,2.1069960594177246,2.119505882263184,897581.0,0.013974851272690714,1.826052047418912,0.5897443039384992,37.02769321977862,30.51873473696523,-0.09189295626931804,0.048679067832716694,0.0617616363766369,-0.02074122333901407,17.28589805629321,0.042798042297363725,-0.13533206908683182,-0.018864262104033802,-0.2571989598828872,0.2194704356748196,-0.1380316109934605,0.1003030867853929,-0.16228581199646053,100.0,71.78248395072701,0.11916734888942675,2,-0.08559656143188521,0.020411849021911177,0.08592611551284746,0.01382738351821855,0.016460895538330078,1,0.0003065358455074385,-1.5127848030750377,2.1201651096343994,-1.0322740785300644,2.0609049797058105,-1.630495532727225,2.0609049797058105,0.0003065358455074385 3100,2004-02-11,2.1794240474700928,2.180082082748413,2.115556001663208,2.115556001663208,683438.0,0.013782690040579082,-1.0206060877550562,2.108676144145846,45.20004963160122,32.28043649032982,-0.11734782974825864,0.005976321575557275,0.03538381454938655,-0.051481808598078604,15.751054588825712,0.06452608108520508,-0.15025113895809872,0.01925947666168204,-0.20357297205998348,0.24209192538334778,-0.09215674769915072,0.1306757010225148,-0.18217860903167726,99.52858789871472,66.354717423263,0.11141622436083284,2,-0.10008251667022705,-0.009218096733093262,0.060411691665649414,-0.01580256223678589,-0.0329220294952397,2,-0.007552974363119969,1.826052047418912,2.1497941017150883,-1.5127848030750377,2.1201651096343994,-1.0322740785300644,2.0609049797058105,-0.007552974363119969 3101,2004-02-12,2.1399180889129643,2.1846909523010254,2.1399180889129643,2.1807410717010502,1180069.0,-0.018126788406775396,-1.1935125916927316,-0.6391769510456097,36.863324326173995,33.084570804358506,-0.07141723866710636,0.03432989820734944,0.07607300543788398,-0.011571760294680988,15.04188131209093,0.04477286338806108,-0.15271402227056186,-0.012048983573913041,-0.22444046667830442,0.20034249953047834,-0.11824472512610873,0.09414675797828265,-0.1280457189297488,67.3081174805506,33.891109766928466,0.10619574155219574,2,-0.058272123336792436,0.0302878618240352,0.12230414152145341,0.023703396320342573,-0.06255197525024414,3,0.02153815506201484,-1.0206060877550562,2.1794240474700928,1.826052047418912,2.1497941017150883,-1.5127848030750377,2.1201651096343994,0.02153815506201484 3102,2004-02-13,2.1636209487915044,2.1833739280700684,2.126749038696289,2.126749038696289,979594.0,0.011076526714431711,-2.071437808757727,-0.9032145026398277,40.600479426767826,34.619733766766494,-0.08472783641276838,-0.002354436359858436,0.053195155773438696,-0.03435011093101581,14.34085740293049,0.0566248893737793,-0.1412397245394157,0.019818532466888694,-0.17617787079176317,0.21581493572554056,-0.07817966916243746,0.11781673409621485,-0.134466720576508,81.8180321899056,47.180567832704895,0.09799820162932595,2,-0.08197498321533248,0.006585001945495161,0.09991824626922563,5.364418025344264e-07,-0.089546918869019,4,-0.008520880266899455,-1.1935125916927316,2.1399180889129643,-1.0206060877550562,2.1794240474700928,1.826052047418912,2.1497941017150883,-0.008520880266899455 3103,2004-02-17,2.191934108734131,2.2228810787200928,2.1544029712676998,2.1860079765319824,806456.0,0.013086007490563878,1.0194053252149833,0.16072213744406605,55.14022592267555,37.71513638682216,-0.098064231091604,-0.03538591083952891,0.025267642000109447,-0.061501664049339766,14.824387865159444,0.06847810745239302,-0.12409923954063151,0.04997533559799194,-0.14332955462138086,0.24328022581736475,-0.04667710951169424,0.14662778070767812,-0.14722620811053178,73.29510736395115,32.9021119516812,0.09665244510968635,2,-0.09119307994842529,-0.021728157997131348,0.07160508632659912,-0.028312623500823975,-0.08625507354736284,1,-0.05917700914480184,-2.071437808757727,2.1636209487915044,-1.1935125916927316,2.1399180889129643,-1.0206060877550562,2.1794240474700928,-0.05917700914480184 3104,2004-02-18,2.189959049224853,2.2004940509796143,2.1708641052246094,2.1708641052246094,736594.0,-0.0009010578837237437,-2.103433637158197,3.222159639523581,66.54142937944248,42.01731354045883,-0.08131188853163929,-0.04751492137668345,0.028250143490679225,-0.05796517829049597,14.991698482841464,0.029629945755004883,-0.10539955199625473,0.05540767908096278,-0.11640903611666342,0.22722439427858898,-0.03050067851785032,0.14131603667977588,-0.12387036722967482,69.32494213091478,24.207558713795223,0.08590835759881306,2,-0.058271527290343794,-0.01975309848785356,0.07358014583587691,-0.020740568637847456,0.010535001754761186,2,-0.001804176518400702,1.0194053252149833,2.191934108734131,-2.071437808757727,2.1636209487915044,-1.1935125916927316,2.1399180889129643,-0.001804176518400702 3105,2004-02-19,2.191934108734131,2.205760955810547,2.1748149394989014,2.1978600025176998,964406.0,0.0009018705212668898,1.8485180999198974,-0.31033836933448267,71.40002766438049,46.52455628810938,-0.06100696703606312,-0.05992621352273675,0.025713031067757353,-0.057426305712615644,15.571370855111944,0.030946016311645508,-0.08241129580109563,0.06205763816833487,-0.09709496151726693,0.2212102378539369,-0.01751866167446625,0.141633938011136,-0.10703033913196291,67.80785055815002,16.729731853405866,0.07957629984280101,2,-0.0566251277923584,-0.021728157997131348,0.07160508632659912,-0.022715628147125244,-0.03160500526428223,3,-0.011715275280579696,-2.103433637158197,2.189959049224853,1.0194053252149833,2.191934108734131,-2.071437808757727,2.1636209487915044,-0.011715275280579696 3106,2004-02-20,2.209053039550781,2.209053039550781,2.1715230941772456,2.191934108734131,988706.0,0.007809965978647249,3.3846132419712034,-2.8888352444177636,75.09805090979316,50.87861439635324,-0.061353036257814075,-0.08268459307716958,0.00658495227605993,-0.07152775063632255,16.555219857570023,0.037529945373535156,-0.058434474978438455,0.08006546497344935,-0.07699189357452729,0.237122823521426,0.0015367856994608076,0.1585941442474379,-0.10759199285446197,85.61557711051597,27.349725206651627,0.07852867927398836,2,-0.0632090568542476,-0.038847088813781294,0.05201691389083907,-0.03983455896377519,0.07440400123596236,4,-0.02831576266210778,1.8485180999198974,2.191934108734131,-2.103433637158197,2.189959049224853,1.0194053252149833,2.191934108734131,-0.02831576266210778 3107,2004-02-23,2.1860079765319824,2.212346076965332,2.170206069946289,2.209712028503418,1325869.0,-0.010432100364364594,1.9090011356342271,-1.3846689507256424,72.26428126855353,55.570617972129654,-0.020893024153468165,-0.06974969413357357,0.02801212419529664,-0.045053426665895735,17.49865273339583,0.04214000701904297,-0.03154103857939816,0.061168551445007324,-0.084274618348394,0.20661172123840865,-0.011553033451693562,0.1338901363417082,-0.06997652599281068,46.153444422007325,-17.510069775161185,0.07272158489670068,2,-0.02106940746307373,-0.01580202579498291,0.07670795917510986,-0.016789495944976807,0.05399203300476074,0,-0.049698749517656515,3.3846132419712034,2.209053039550781,1.8485180999198974,2.191934108734131,-2.103433637158197,2.189959049224853,-0.049698749517656515 3108,2004-02-24,2.2011520862579346,2.212346076965332,2.172840118408203,2.212346076965332,1544569.0,0.006927746782506183,6.058422610807011,0.47223954456760076,72.62583318442518,59.52596685709038,-0.02608402898156692,-0.09423698970980787,0.012666331813149245,-0.056540254941071844,18.318778479180676,0.039505958557128906,-0.008116050681596931,0.07917685508728045,-0.057159929184445346,0.21551363935900647,0.011008462951417552,0.14734524722314335,-0.07229868033705245,73.43619164007514,4.264210090602518,0.068168392135863,2,-0.03193354606628418,-0.032921552658081055,0.06205785274505615,-0.031933605670928955,0.024361848831177202,1,-0.0577325197694486,1.9090011356342271,2.1860079765319824,3.3846132419712034,2.209053039550781,1.8485180999198974,2.191934108734131,-0.0577325197694486 3109,2004-02-25,2.1669139862060547,2.208395004272461,2.1445269584655757,2.178107023239136,970481.0,-0.015554627172575941,-1.282342817464185,0.9999148047965296,72.22240476255938,62.52845076053017,0.01211157238223981,-0.06171076486177274,0.047722911583305105,-0.019374564157611296,18.275346600764326,0.06386804580688521,0.009964099149072592,0.04401690959930438,-0.09332002674978801,0.18135384594839676,-0.024651558575241594,0.11268537777385035,-0.026777259549267463,33.00990669844729,-40.57735171118525,0.06866846817454617,2,0.00790107250213623,0.0013165473937988281,0.09432071447372437,0.0023044943809509277,0.16197490692138672,2,-0.02825905938541662,6.058422610807011,2.2011520862579346,1.9090011356342271,2.1860079765319824,3.3846132419712034,2.209053039550781,-0.02825905938541662 3110,2004-02-26,2.1517701148986816,2.1754729747772217,2.1254320144653316,2.1754729747772217,596869.0,-0.006988681324581636,3.2223563374473554,2.1176432998912826,64.25642989991371,65.57212915761237,0.025613769596351865,-0.04263348850698634,0.06511817530699027,-0.0008988579363098381,17.05202705662413,0.05004096031189009,0.027558072468653716,0.024988234043121338,-0.11092190676513969,0.16089837485138236,-0.042966836361009175,0.09294330444725185,0.07111096382141113,30.30361218398912,-43.36901970967443,0.06795507040413051,2,0.02238643169403076,0.006912827491760254,0.10946458578109741,0.017448365688323975,0.2561309337615967,3,0.022643653122409235,-1.282342817464185,2.1669139862060547,6.058422610807011,2.2011520862579346,1.9090011356342271,2.1860079765319824,0.022643653122409235 3111,2004-02-27,2.199835062026977,2.2051029205322266,2.13794207572937,2.1517701148986816,604463.0,0.022337398774849415,1.292153025562576,-2.02781214480419,68.94090343215808,68.72106515821129,-0.014592729806722105,-0.08324675889751054,0.020397765242872623,-0.04558146772153249,15.627871022887687,0.06716084480285645,0.03987201093627801,0.06561287641525215,-0.06912354533105791,0.20034929816156244,-0.0017553344579028796,0.13298108728840718,0.02109703540802066,85.60530416081417,9.556016554075995,0.06736821087315512,2,-0.025678515434264693,-0.064855575561523,0.06139963865280196,-0.03061658143997148,0.170534849166871,4,-0.017958600278298542,3.2223563374473554,2.1517701148986816,-1.282342817464185,2.1669139862060547,6.058422610807011,2.2011520862579346,-0.017958600278298542 3112,2004-03-01,2.20444393157959,2.2268309593200684,2.1906170845031743,2.208395004272461,472331.0,0.0020950977789970793,-1.2916716958358843,-0.0822027887043098,63.50211341147319,69.65016376807769,-0.014306351450630306,-0.07899315492063685,0.018746524712680568,-0.04618965631604155,14.15223093848727,0.03621387481689409,0.0451203456856577,0.062024247646331965,-0.06858821698796769,0.19263671228063162,-0.0032819846708176392,0.12733047996348157,-0.07901191711425826,77.92183363194758,3.667643895899843,0.06530623231714976,3,-0.02831244468688965,-0.07802391052246094,0.05234628915786743,-0.03522545099258423,0.09744906425476074,0,0.035842648604147875,1.292153025562576,2.199835062026977,3.2223563374473554,2.1517701148986816,-1.282342817464185,2.1669139862060547,0.035842648604147875 3113,2004-03-02,2.211029052734375,2.2169549465179443,2.1912760734558105,2.2169549465179443,1088944.0,0.0029872028317212695,7.666666666666667,1.4998189717595944,60.59241088514376,68.98916171315561,-0.020001364718728265,-0.07522613195173644,0.014089064441733079,-0.049115731114462324,12.298023898365573,0.02567887306213379,0.059138220760353466,0.05958876609802255,-0.06319744537112593,0.18237497756717103,-0.0018043396365516884,0.12098187183259679,-0.08356905937194847,84.41610353211168,12.864277712202963,0.0613931057345742,3,-0.034897565841674805,-0.08592605590820312,0.04411518573760986,-0.041810572147369385,0.07242798805236816,1,0.013102929048598444,-1.2916716958358843,2.20444393157959,1.292153025562576,2.199835062026977,3.2223563374473554,2.1517701148986816,0.013102929048598444 3114,2004-03-03,2.155061960220337,2.191934108734131,2.1399180889129643,2.1860079765319824,355388.0,-0.025312689783439812,1.4307527756268281,5.222168577750955,46.137761805336105,66.1822432843729,0.0340787454106346,-0.010843590441127482,0.06986613293200339,0.007436081767733249,10.298577858320593,0.07111096382141069,0.06861570778665094,-0.002073824405670166,-0.11334777908330285,0.10920013027196251,-0.057710801744486506,0.053563152933146174,-0.02561454753875747,29.22115787048171,-37.18934663551901,0.055636977338816264,3,0.02106952667236328,-0.02995896339416504,0.09925925731658936,0.014156520366668701,0.1303701400756836,2,0.0326913917879057,7.666666666666667,2.211029052734375,-1.2916716958358843,2.20444393157959,1.292153025562576,2.199835062026977,0.0326913917879057 3115,2004-03-04,2.1287240982055664,2.1570370197296143,2.102386951446533,2.1399180889129643,599906.0,-0.012221394326907276,1.4058040985542233,0.36172638812916985,48.14804004092757,63.18779763227671,0.05644291253491884,0.02627971117441774,0.09634079976900445,0.03340191333445386,7.994696916197823,0.054650068283081055,0.06690280497736678,-0.034403443336486816,-0.12257322161875539,0.05376633494578176,-0.0784883324776211,0.00968144580464747,0.09810686111450195,21.163852891814635,-43.268707407503975,0.04408488914113438,3,0.035884857177734375,-0.026008129119873047,0.12642014026641846,0.04049438238143921,0.14024686813354537,3,0.0940304077407712,1.4307527756268281,2.155061960220337,7.666666666666667,2.211029052734375,-1.2916716958358843,2.20444393157959,0.0940304077407712 3116,2004-03-05,2.1623051166534424,2.219588041305542,2.1227979660034184,2.151110887527466,687994.0,0.015775185932354274,-1.8543194425890883,-1.000021298800838,49.78919585801748,60.69056591999494,0.017358806918850167,0.0007218499119039379,0.060975907055934364,0.00023962094277685253,6.661945033285731,0.09679007530212358,0.061395473424551206,-0.0058924317359925205,-0.0798244010432283,0.06803953757124326,-0.04285841638961063,0.03107355291762559,0.06203696250915547,48.14869452597537,-13.50289522813108,0.03696598465361792,3,0.0023038387298583984,-0.05958914756774902,0.042139649391174316,0.006913363933563232,0.1046907901763916,4,0.11358060900625344,1.4058040985542233,2.1287240982055664,1.4307527756268281,2.155061960220337,7.666666666666667,2.211029052734375,0.11358060900625344 3117,2004-03-08,2.153085947036743,2.1767899990081787,2.1254320144653316,2.1254320144653316,455625.0,-0.004263584054671976,-2.714334980041124,2.470373998977719,43.37071758063191,57.43999751957345,0.02393376618387899,0.018130644428893117,0.06693003344049497,0.008082950854660709,5.257169582554505,0.051357984542847124,0.05359537339461218,-0.01972064971923837,-0.07450250432289662,0.03506120488441988,-0.0471115770210675,0.0076702775825907565,0.06881702957153335,43.25812639728873,-16.221662638966507,0.027390927301829095,3,0.011523008346557617,-0.050369977951049805,0.04839557409286499,0.01613253355026245,0.1481490135192871,0,0.10091745963794407,-1.8543194425890883,2.1623051166534424,1.4058040985542233,2.1287240982055664,1.4307527756268281,2.155061960220337,0.10091745963794407 3118,2004-03-09,2.1201651096343994,2.1655969619750977,2.1201651096343994,2.1287240982055664,370575.0,-0.015290071187196275,-9.6161731524555,-0.3095034873996622,39.22766965103834,53.77391584051557,0.04934794834187484,0.05381036734554989,0.09713360171752283,0.03911765207472673,4.567944021122001,0.04543185234069824,0.041367884274199795,-0.05264148712158212,-0.10742334172524037,0.002140367482076133,-0.08003241442341125,-0.025250559819752993,0.09942293167114258,15.168935894071527,-41.28651579695388,0.027390927301829095,3,0.04444384574890137,-0.017449140548706055,0.07604891061782837,0.0490533709526062,0.15143990516662598,1,0.08571402546629403,-2.714334980041124,2.153085947036743,-1.8543194425890883,2.1623051166534424,1.4058040985542233,2.1287240982055664,0.08571402546629403 3119,2004-03-10,2.1504530906677246,2.1932508945465092,2.1069960594177246,2.1069960594177246,763931.0,0.014285670911049042,-2.9696607268258632,-5.077355915206551,44.1122086121267,51.535669030761454,0.018416083099659364,0.024848271242641218,0.06446673446494211,0.007605151383639264,4.296074986301394,0.08625483512878462,0.031729390340234254,-0.022386455535888583,-0.07711079374445484,0.032337882672677676,-0.04974862464017171,0.004975713568394546,0.06679092884063742,41.01168280859357,-13.429120378993694,0.027362169104283057,3,0.014155864715576172,-0.04773712158203125,0.027489066123962402,0.018765389919281006,0.19160485267639116,2,0.06184926827570103,-9.6161731524555,2.1201651096343994,-2.714334980041124,2.153085947036743,-1.8543194425890883,2.1623051166534424,0.06184926827570103 3120,2004-03-11,2.162962913513184,2.1978600025176998,2.1083130836486816,2.1471600532531743,1840725.0,0.005817296317575105,1.0922901231129516,0.36364334620786515,43.37126225683509,48.694597789058896,0.008561231326901453,0.011638713007410484,0.04682998708609443,-0.005427574212576669,4.545014073665989,0.08954691886901811,0.020365221019993385,-0.009053575992583607,-0.06385603739245793,0.04574888540729072,-0.03645480669252077,0.018347654707353556,0.051983964633941504,49.7076729240123,-0.7571080511255133,0.027401230699937107,3,0.0016460418701167434,-0.06024694442749068,0.0031275153160090774,0.006255567073821577,0.1409051418304439,3,0.056621029430373504,-2.9696607268258632,2.1504530906677246,-9.6161731524555,2.1201651096343994,-2.714334980041124,2.153085947036743,0.056621029430373504 3121,2004-03-12,2.1860079765319824,2.1932508945465092,2.1576950550079346,2.1708641052246094,1424588.0,0.010654395817340845,1.4000128745694647,0.958299387465677,50.0,47.19436296556188,-0.018608333215392125,-0.008196612894048272,0.01941441596624882,-0.028467327431995315,4.883308661338831,0.03555583953857466,0.011752941949814577,0.01168699264526385,-0.0412776667441106,0.0646516520346383,-0.014795337049423374,0.03816932233995107,0.026687703081131442,86.95629357326385,34.46125883171404,0.026482329694687258,3,-0.025020480155944824,-0.05234551429748535,-0.037365734577178955,-0.016789495944976807,0.19094705581665083,4,0.03795182391728824,1.0922901231129516,2.162962913513184,-2.9696607268258632,2.1504530906677246,-9.6161731524555,2.1201651096343994,0.03795182391728824 3122,2004-03-15,2.1451849937438965,2.1932508945465092,2.1201651096343994,2.1794240474700928,589275.0,-0.0186746723828749,1.361691390886624,-2.260918164929626,42.504395317366495,45.18458345803108,0.014443686883261364,0.032859079286214676,0.05829535005830966,0.012670335471163696,4.8922263694836055,0.07308578491210982,0.0072419586853116336,-0.028214192390441983,-0.08258597857978289,0.026157593798898926,-0.05540008548511244,-0.0010282992957715287,0.06530451130588588,42.02870029991283,-7.494489419400189,0.027185893094670458,3,0.015802502632141113,-0.00790107250213623,0.002798736095428467,0.02403348684310913,0.28115200996398926,0,0.05678340723116215,1.4000128745694647,2.1860079765319824,1.0922901231129516,2.162962913513184,-2.9696607268258632,2.1504530906677246,0.05678340723116215 3123,2004-03-16,2.062222003936768,2.1451849937438965,2.062222003936768,2.1300408840179443,2554538.0,-0.038674049114215014,-1.446604535722968,1.9807463320543848,37.59743040201378,44.235657746550814,0.08278422561306487,0.11131319168036269,0.13786646433724092,0.09645702886668195,5.240155075944683,0.08296298980712846,-0.006414172093547776,-0.10469157695770237,-0.17755474195361964,-0.0318284119617851,-0.141123159455661,-0.06825999445974373,0.14610545004094933,0.0,-49.47997011164888,0.036431582497958706,3,0.07868301868438676,0.08230447769164995,0.08543246984481767,0.10699647665023759,0.42600798606872514,1,0.11590069166316153,1.361691390886624,2.1451849937438965,1.4000128745694647,2.1860079765319824,1.0922901231129516,2.162962913513184,0.11590069166316153 3124,2004-03-17,2.1860079765319824,2.2202470302581787,2.0615639686584477,2.0635390281677246,1638731.0,0.06002553185782511,-1.5104292395896304,-1.8058238092057506,53.22572819459495,44.79984531918053,-0.040398783594497,-0.01347482365862085,0.011271703858221294,-0.024452385950072042,5.24820380889191,0.158683061599731,-0.014865381046044845,0.01929194927215594,-0.05332915197944832,0.0919130505237602,-0.01701860135364619,0.05560249989795807,-0.1237859725952144,78.42299399758095,25.4219394668132,0.0363105506258021,3,-0.045102477073669434,-0.04181051254272461,-0.0630447268486023,-0.015143513679504395,0.31144094467163086,2,0.03915678222036467,-1.446604535722968,2.062222003936768,1.361691390886624,2.1451849937438965,1.4000128745694647,2.1860079765319824,0.03915678222036467 3125,2004-03-18,2.1662549972534184,2.192593097686768,2.159012079238892,2.1682300567626958,662175.0,-0.009036096615668066,-3.0800961733437617,-0.016127022691522996,46.657953546159455,44.45192950675185,-0.016497020084773162,0.004485684388941369,0.02824686565235668,-0.0026549581929038446,5.16778308609224,0.03358101844787598,-0.023521187405373567,0.0008229255676273084,-0.07082233464263243,0.07246818577788705,-0.03499970453750256,0.03664555567275718,-0.1046910285949707,65.97492356118504,16.391782981355234,0.03582263010512981,3,-0.025349497795105425,-0.0220575332641606,-0.049053251743317094,0.0046094655990596145,0.32263398170471147,3,0.08115524087127168,-1.5104292395896304,2.1860079765319824,-1.446604535722968,2.062222003936768,1.361691390886624,2.1451849937438965,0.08115524087127168 3126,2004-03-19,2.146502017974853,2.192593097686768,2.1353089809417725,2.1846909523010254,645469.0,-0.009118492192105698,1.121900169563356,19.335586673105006,44.402092241807374,44.56652669132691,0.0008700424814702679,0.020355880252661773,0.0433219762477175,0.019300677797555732,5.047119644431872,0.05728411674499556,-0.023554888799666607,-0.015802502632141557,-0.0848438819962074,0.05323887673192429,-0.05032319231417448,0.018718187049891366,-0.08493804931640536,53.526853124788296,7.217377567314145,0.03452068968203297,3,-0.005596518516540083,-0.002304553985595259,-0.021728277206420454,0.024362444877624956,0.37860107421875044,4,0.07331278333352986,-3.0800961733437617,2.1662549972534184,-1.5104292395896304,2.1860079765319824,-1.446604535722968,2.062222003936768,0.07331278333352986 3127,2004-03-22,2.07736611366272,2.1471600532531743,2.072098970413208,2.1471600532531743,674325.0,-0.03220863699786325,1.150934114922281,1.8275958945160111,38.47897468314371,44.48333836156083,0.06496757903029682,0.08530913127159989,0.10639198449501253,0.08942903119228918,5.195674655394547,0.07506108283996626,-0.024154421828493255,-0.07950631380081141,-0.15724326395208088,-0.001769363649541944,-0.11837478887644615,-0.04063783872517668,-0.012628483772277654,9.958306100831651,-30.2284268051351,0.038868475075634706,3,0.06353938579559282,0.06683135032653764,0.04855984449386552,0.09349834918975786,0.3772838115692134,0,0.1442157531672119,1.121900169563356,2.146502017974853,-3.0800961733437617,2.1662549972534184,-1.5104292395896304,2.1860079765319824,0.1442157531672119 3128,2004-03-23,2.0740740299224854,2.089876890182495,2.069464921951294,2.0740740299224854,510300.0,-0.00158473930935088,-3.4286157666045933,-0.0,42.32207469074745,44.28443459251869,0.06820675183882896,0.08283995426291613,0.1040067694047977,0.09250596954744905,5.365146632347378,0.020411968231201172,-0.028220699916774006,-0.0764444947242735,-0.15953208778341388,0.00664309833486687,-0.11798829125384369,-0.03490069819470332,-0.006226212024688316,7.883677777527106,-32.29842224385954,0.04154379652957026,3,0.06683146953582764,0.07012343406677246,0.05185192823410034,0.09679043292999268,0.33646106719970703,1,0.16984108026200273,1.150934114922281,2.07736611366272,1.121900169563356,2.146502017974853,-3.0800961733437617,2.1662549972534184,0.16984108026200273 3129,2004-03-24,2.105679035186768,2.1063370704650883,2.0615639686584477,2.069464921951294,917325.0,0.015238127862515993,1.385978286418473,100.0,47.836854355026446,44.78061149231773,0.03305915705052431,0.048920331940723205,0.06623173970589491,0.05985813262458395,5.918483300129079,0.044773101806640625,-0.02884335365023949,-0.04177774190902683,-0.12681165002584205,0.04325616620778838,-0.08429469596743422,0.0007392121493805526,0.11456799507141069,33.66813689098505,-8.5511822153291,0.04251695405840758,3,0.035226464271544966,0.03851842880248979,0.029794454574584517,0.06518542766571,0.3469960689544678,2,0.18167581498706142,-3.4286157666045933,2.0740740299224854,1.150934114922281,2.07736611366272,1.121900169563356,2.146502017974853,0.18167581498706142 3130,2004-03-25,2.2004940509796143,2.202469110488892,2.0879011154174805,2.0879011154174805,704700.0,0.045028237546391514,-1.0350831870475188,3.1090899514789636,53.21505045695884,45.137839320868714,-0.06243824805458953,-0.044330073707421036,-0.03396979278829004,-0.034355050095367545,6.0269184981569035,0.11456799507141158,-0.02263989081349571,0.05060107707977313,-0.03768289381600898,0.13888504797555523,0.006459091631882075,0.09474306252766418,0.016579318046569647,98.59830558088899,54.76907200754099,0.04414198544789095,3,-0.05958855152130127,-0.056296586990356445,-0.04954731464385986,-0.02962958812713623,0.28510284423828125,3,0.1349491811131236,1.385978286418473,2.105679035186768,-3.4286157666045933,2.0740740299224854,1.150934114922281,2.07736611366272,0.1349491811131236 3131,2004-03-26,2.1603291034698486,2.2004940509796143,2.1603291034698486,2.2004940509796143,446513.0,-0.01825269533988738,1.0,-0.35672706559463335,50.57958738262306,46.03508288367501,-0.029389534717837673,-0.007669800592278619,0.0016954879863071426,0.006646866781051308,6.402074869749684,0.040164947509765625,-0.021140615269160445,0.012411427497863947,-0.07288489475540239,0.09770774975113028,-0.03023673362876922,0.05505958862449711,0.05363407754898075,70.09335041176011,25.109916257118726,0.0426481611266332,3,-0.019423604011535645,-0.01613163948059082,-0.0075716376304626465,0.010535359382629395,0.3443617820739746,4,0.1520878809439541,-1.0350831870475188,2.2004940509796143,1.385978286418473,2.105679035186768,-3.4286157666045933,2.0740740299224854,0.1520878809439541 3132,2004-03-29,2.283457040786743,2.2854321002960205,2.1353089809417725,2.1517701148986816,1096538.0,0.056994990772068155,1.2136005610798326,-3.2786530059834744,61.41803142586022,48.681816330769045,-0.14621722335917475,-0.13130693963372986,-0.12533708772493668,-0.11562401297022085,6.762287905221043,0.15012311935424805,-0.017129160562459944,0.1315887093544008,0.029585617995441904,0.23359180071335972,0.08058716367492114,0.1825902550338805,-0.22189307212829545,99.11775763042735,48.282546795496344,0.05100154567947952,3,-0.10995900630950928,-0.10995900630950928,-0.1254320740699768,-0.11259257793426514,0.15341496467590332,0,0.1058246540620722,1.0,2.1603291034698486,-1.0350831870475188,2.2004940509796143,1.385978286418473,2.105679035186768,0.1058246540620722 3133,2004-03-30,2.240000009536743,2.2880659103393555,2.212346076965332,2.278847932815552,990225.0,-0.019031245376539774,1.6436699324914885,-0.2950021273321478,56.14825199276721,49.006541197232636,-0.08369144248721039,-0.09019240360560854,-0.08320740562040019,-0.07124904707038482,7.152545701999088,0.07571983337402344,-0.018627473160073293,0.08668313026428232,-0.019590827030649294,0.19295708755921392,0.03354615161681673,0.1398201089117479,-0.173958678245544,78.77903366041481,25.598213047785762,0.053136978647465714,3,-0.0651850700378418,-0.0651850700378418,-0.07242774963378906,-0.06913554668426514,0.17382693290710494,1,0.09582585481309103,1.2136005610798326,2.283457040786743,1.0,2.1603291034698486,-1.0350831870475188,2.2004940509796143,0.09582585481309103 3134,2004-03-31,2.2255139350891118,2.245266914367676,2.216295957565308,2.245266914367676,683438.0,-0.006466997493730919,1.9333252866625983,0.5084693752301288,54.28310221992942,49.853779938762635,-0.07041724669709959,-0.07394902497197675,-0.07376798601166845,-0.055289141992114654,7.69292794392965,0.02897095680236772,-0.013822394109615832,0.06867445707321229,-0.042404866900599636,0.17975378104702422,0.01313479508630655,0.12421411906011803,-0.15059162063598652,68.74976177771023,14.504622702809343,0.055539661986905936,3,-0.050698995590210405,-0.050698995590210405,-0.05678939819335982,-0.054649472236633745,0.11851906776428178,2,0.08313637543036645,1.6436699324914885,2.240000009536743,1.2136005610798326,2.283457040786743,1.0,2.1603291034698486,0.08313637543036645 3135,2004-04-01,2.3288888931274414,2.367737054824829,2.2992589473724365,2.3209879398345947,2622881.0,0.04644992619836841,-1.6666480978576237,-0.399987929993974,58.81396784010535,51.455099449684624,-0.1657241764367523,-0.17029011778448044,-0.17939429115832972,-0.15676342950379274,8.049005360821928,0.14222311973571733,0.0037830981018043275,0.16204117536544782,0.027943287772043135,0.2961390629588525,0.09499223156874548,0.22909011916215016,-0.2454408348388668,83.28594259360696,31.807973115459966,0.06704894379670233,4,-0.11423838138580322,-0.11423838138580322,-0.1573660969734192,-0.15802443027496338,-0.0052678585052490234,3,0.053152476006514515,1.9333252866625983,2.2255139350891118,1.6436699324914885,2.240000009536743,1.2136005610798326,2.283457040786743,0.053152476006514515 3136,2004-04-02,2.4079010486602783,2.4283130168914795,2.3236210346221924,2.36905288696289,976556.0,0.03392697511933784,1.6280714249376813,4.9168955007695425,65.47708237647184,54.45488919338776,-0.22770287030141612,-0.2423867400469928,-0.2578969045902335,-0.23320692363593754,9.61655549215426,0.10469198226928711,0.006594983034601043,0.22877353429794312,0.05679687649246645,0.4007501921034198,0.14278520539520478,0.31476186320068145,-0.30739565057952856,93.03355390138557,38.693072424741544,0.08598832890273826,4,-0.16296255588531494,-0.16296255588531494,-0.24148130416870117,-0.2370365858078003,-0.007243156433105025,4,0.03226704295047589,-1.6666480978576237,2.3288888931274414,1.9333252866625983,2.2255139350891118,1.6436699324914885,2.240000009536743,0.03226704295047589 3137,2004-04-05,2.370369911193848,2.4151439666748047,2.3558850288391118,2.393415927886963,513338.0,-0.015586661041288252,-1.2784984186643662,-0.5932331334654692,69.1802651027229,57.439132572496135,-0.16118903289309827,-0.19788843303792936,-0.22164034068637095,-0.19292081804869898,11.268817980408734,0.059258937835692915,0.014910744307002233,0.18037819862365767,-0.011026985547085477,0.3717833827944006,0.0846756065382861,0.27608079070902924,-0.24363990360824017,73.17038167163653,11.462296677634846,0.09570259208537149,4,-0.12543141841888472,-0.12543141841888472,-0.21580189466476485,-0.19950544834137007,0.02172899246215776,0,0.05666667203108555,1.6280714249376813,2.4079010486602783,-1.6666480978576237,2.3288888931274414,1.9333252866625983,2.2255139350891118,0.05666667203108555 3138,2004-04-06,2.3018929958343506,2.3631279468536377,2.3012349605560303,2.3440330028533936,691031.0,-0.028888704263466125,-1.8485307349617048,1.8285158593863504,57.74647887323945,58.54020196340869,-0.06369582274316077,-0.12131894263783227,-0.15492035901912882,-0.1218699124485596,12.742664529470499,0.06913495063781783,0.02551538007439902,0.10281488895416269,-0.09185926687000512,0.2974890447783305,0.005477811042078784,0.2001519668662466,-0.15103634750427286,40.372712715234044,-18.42704700921469,0.09733707791208397,4,-0.043785929679870605,-0.05695450305938721,-0.15061724185943604,-0.13102853298187256,0.15934205055236816,1,0.05863826419063023,-1.2784984186643662,2.370369911193848,1.6280714249376813,2.4079010486602783,-1.6666480978576237,2.3288888931274414,0.05863826419063023 3139,2004-04-07,2.283457040786743,2.3315229415893555,2.279505968093872,2.3288888931274414,630281.0,-0.00800904085505727,1.051953670568208,1.0781168669518184,57.84833605970839,59.05501147482531,-0.019433733496144967,-0.0974015937079531,-0.13494694331243018,-0.10116181881272279,13.68615044692452,0.0520169734954834,0.04702795231258694,0.07772873640060407,-0.11902734435394491,0.27448481715515305,-0.020649303976670197,0.17610677677787834,-0.1104038829717533,2.655165010526451,-52.955201882763085,0.09837804037727443,4,-0.0016460418701171875,-0.038518548011779785,-0.13283979892730713,-0.11259257793426514,0.18106985092163086,2,0.05709321407342416,-1.8485307349617048,2.3018929958343506,-1.2784984186643662,2.370369911193848,1.6280714249376813,2.4079010486602783,0.05709321407342416 3140,2004-04-08,2.2854321002960205,2.3367900848388667,2.268312931060791,2.3367900848388667,735075.0,0.0008649427048545988,1.6666604769487454,1.1304400304373967,59.530247904364415,60.04952931057435,-0.009044388398798286,-0.09458031568678749,-0.13293129311350205,-0.10060940852886979,14.5326921752298,0.06847715377807573,0.06758655232642452,0.07358033657073992,-0.12518449092322115,0.272345164064701,-0.025802077176240612,0.17296275031772046,-0.09195815375491145,10.699475032372757,-43.308332725501174,0.09938241374698065,4,-0.0036211013793945312,-0.04049360752105713,-0.13481485843658447,-0.11456763744354248,0.1672430038452153,3,0.025641060414694827,1.051953670568208,2.283457040786743,-1.8485307349617048,2.3018929958343506,-1.2784984186643662,2.370369911193848,0.025641060414694827 3141,2004-04-12,2.2689709663391118,2.3413989543914795,2.242634057998657,2.338107109069824,540675.0,-0.007202635315560979,1.6086929141792101,1.346161523784768,64.1674420441336,60.35501937927139,0.02732138542925,-0.07545366961755962,-0.11184552455061203,-0.08173292434074986,15.276338252596716,0.09876489639282271,0.08368819004684491,0.05297105312347439,-0.14698208779140964,0.2529241940383584,-0.04700551733396763,0.1529476235809164,-0.056709894169973296,15.266895996042262,-42.48235821228599,0.09997657045744195,4,0.05135858058929399,-0.024032473564148393,-0.1353085041046147,-0.09810650348663374,0.17711997032165483,0,0.024085838511744395,1.6666604769487454,2.2854321002960205,1.051953670568208,2.283457040786743,-1.8485307349617048,2.3018929958343506,0.024085838511744395 3142,2004-04-13,2.266995906829834,2.321645975112915,2.2590949535369877,2.266995906829834,763931.0,-0.0008704648664872305,-6.916895500769875,-0.0,64.2926610071116,61.259953714198545,0.02985550027922068,-0.06733735671598318,-0.10483380429669342,-0.07748717012755701,16.441337359579915,0.06255102157592729,0.09008519718736974,0.044905447959899814,-0.1533792605758575,0.24319015649565712,-0.05423690630797884,0.14404780222777847,-0.037450679082908334,20.218327304962028,-42.027660149205985,0.09914235426787868,4,0.05530858039855957,-0.022057414054870605,-0.13333344459533691,-0.09613144397735596,0.16395115852355957,1,0.05895995885773431,1.6086929141792101,2.2689709663391118,1.6666604769487454,2.2854321002960205,1.051953670568208,2.283457040786743,0.05895995885773431 3143,2004-04-14,2.3012349605560303,2.3308639526367188,2.261728048324585,2.261728048324585,534600.0,0.01510327108357079,-2.49993965142664,100.0,64.43148072491262,62.38755132586334,0.005829081947185344,-0.0872240734559373,-0.13321607858276208,-0.1087077072404381,16.702726928271066,0.06913590431213379,0.10332537319361812,0.06719385385513288,-0.11896085903803355,0.2533485667482993,-0.025883502591450558,0.16027121030171632,-0.05860090255737349,59.333735666868016,-6.25752753495717,0.09307735644658323,4,0.034238576889038086,-0.056296467781066895,-0.1675724983215332,-0.13037049770355225,0.14156293869018555,2,0.039484861240775215,-6.916895500769875,2.266995906829834,1.6086929141792101,2.2689709663391118,1.6666604769487454,2.2854321002960205,0.039484861240775215 3144,2004-04-15,2.2716050148010254,2.361151933670044,2.222222089767456,2.3005759716033936,940106.0,-0.012875671655816379,-1.1752515552469638,-0.7333136194660358,55.80642360468952,62.053379744150476,0.04770086254937311,-0.053600750721587875,-0.09829252839670444,-0.0762744912968305,17.76897988468857,0.1389298439025879,0.09759339133395972,0.03328405618667585,-0.1521554015622426,0.2187235139355943,-0.05943567268778338,0.12600378506113508,0.1567080020904541,35.54522458701867,-24.80217079683969,0.09271972887445916,4,0.05366253852844238,-0.02666652202606201,-0.13794255256652832,-0.10074055194854736,0.14518499374389648,3,0.08347843500526153,-2.49993965142664,2.3012349605560303,-6.916895500769875,2.266995906829834,1.6086929141792101,2.2689709663391118,0.08347843500526153 3145,2004-04-16,2.3420579433441158,2.3440330028533936,2.27489709854126,2.2874069213867188,1063125.0,0.031014603368121785,1.35954123625355,-1.886407215688841,64.13934365409614,61.90474210833096,-0.0231187740712957,-0.11616341867925506,-0.16148394731224025,-0.14342293781836668,18.89285447578806,0.07242798805236816,0.10161896060977993,0.09494683742523158,-0.09276208603690961,0.28265576088737276,0.0010923756941609852,0.18880129915630217,0.08213325500488322,86.25637963048737,26.02058299461737,0.09385446173107062,4,-0.023374915122985396,-0.09711945056915239,-0.2083954811096187,-0.17119348049163774,0.20312714576721236,4,0.05229116927371602,-1.1752515552469638,2.2716050148010254,-2.49993965142664,2.3012349605560303,-6.916895500769875,2.266995906829834,0.05229116927371602 3146,2004-04-19,2.303868055343628,2.3282299041748047,2.2228810787200928,2.3275721073150635,908213.0,-0.016306124324985016,7.42128835525062,-0.4337348346370164,51.82993666080701,59.97692783700697,-0.001383343112377311,-0.06912358095234428,-0.11800349126413412,-0.10211709237784605,19.72287421948069,0.119176864624023,0.10824623531099098,0.04888864755630484,-0.13419919388367418,0.23197648899628387,-0.04265527316368445,0.14043256827629413,0.11628376083374015,58.767766005278745,3.3077485984935606,0.09154392071998944,4,-0.011193037033081055,-0.05892956256866455,-0.17020559310913086,-0.1330035924911499,0.5435390472412109,0,0.06459009162979723,1.35954123625355,2.3420579433441158,-1.1752515552469638,2.2716050148010254,-2.49993965142664,2.3012349605560303,0.06459009162979723 3147,2004-04-20,2.3769550323486333,2.3769550323486333,2.3170371055603027,2.317694902420044,952256.0,0.03172359494958332,1.022200317837083,-2.5000000000000187,61.659175076691945,60.4116718596128,-0.08206835159978487,-0.12502542937394123,-0.18484154311083367,-0.17267230062944128,19.870983318922068,0.07308697700500533,0.10429606014572812,0.1069961786270146,-0.06349499646321544,0.27748735371724464,0.021750591081899806,0.1922417661721294,0.039238189300536686,100.0,45.52793157089772,0.08524558754511498,4,-0.07736647129058882,-0.13201653957366988,-0.22963005304336592,-0.20609056949615523,0.47934103012084917,1,0.029085911753164773,7.42128835525062,2.303868055343628,1.35954123625355,2.3420579433441158,-1.1752515552469638,2.2716050148010254,0.029085911753164773 3148,2004-04-21,2.4263370037078857,2.4263370037078857,2.3427159786224365,2.3552260398864746,868725.0,0.020775307352137284,1.3518462018165298,1.1999798837279385,66.1375442420146,61.33269499098016,-0.1250968247290638,-0.15458949465718153,-0.22918235058317737,-0.21887321858484254,20.200845341288453,0.08362102508544922,0.08762982116823537,0.13876500129699698,-0.01881418192987505,0.296344184523869,0.059975409683560965,0.217554592910433,-0.2041149139404297,100.0,45.37864653952221,0.07878959161343597,4,-0.10205745697021484,-0.18139851093292236,-0.2772012948989868,-0.2554725408554077,0.4378609657287593,2,0.0019000087945173494,1.022200317837083,2.3769550323486333,7.42128835525062,2.303868055343628,1.35954123625355,2.3420579433441158,0.0019000087945173494 3149,2004-04-22,2.488229990005493,2.5507819652557373,2.4144859313964844,2.4289710521698,4109738.0,0.025508816872109596,-2.089590877155056,0.8333305393598225,63.71877059124193,61.79808640063321,-0.17309038798260978,-0.19642400878582889,-0.286166210315677,-0.2782442939826275,21.28723258828041,0.13629603385925293,0.07161372398422738,0.18153043985366812,0.024043925815222078,0.33901695389211417,0.1027871828344451,0.26027369687289115,-0.2619256019592284,80.92351139665357,28.691739398128618,0.07874325701922312,4,-0.10172796249389648,-0.18205702304840088,-0.3455142378807068,-0.31802403926849365,0.254486083984375,3,-0.018258798801463305,1.3518462018165298,2.4263370037078857,1.022200317837083,2.3769550323486333,7.42128835525062,2.303868055343628,-0.018258798801463305 3150,2004-04-23,2.4974489212036133,2.5771191120147705,2.479671001434326,2.4908640384674072,3233419.0,0.003705015708013404,-5.727296667846239,0.11112049889358278,58.762915461037004,61.19758344695582,-0.16659079101961938,-0.1921044415888531,-0.2912228824608576,-0.2840210340091507,22.784971145433552,0.09744811058044434,0.07281416819007003,0.17590162754058847,0.005141028887534649,0.3466622261936423,0.09052132821406156,0.2612819268671154,-0.25816543006896975,77.50941928223656,29.181402927191108,0.08538029932652698,4,-0.0977783203125,-0.1781073808670044,-0.3548974394798279,-0.32724297046661377,0.19786000251769975,4,-0.03229652145190576,-2.089590877155056,2.488229990005493,1.3518462018165298,2.4263370037078857,1.022200317837083,2.3769550323486333,-0.03229652145190576 3151,2004-04-26,2.48888897895813,2.5277369022369385,2.479671001434326,2.513909101486206,736594.0,-0.0034274744011012492,-1.2121601158733293,-3.7996306890184295,62.29510224050073,60.97563247288794,-0.13807492303108093,-0.1661880853249249,-0.27724074169920065,-0.2728642741515772,24.3636493552929,0.048065900802612305,0.07580098869965779,0.150913691520691,-0.01774695808633764,0.31957434112771965,0.06658336671717668,0.23524401632420533,-0.22933535057067855,66.07603337907693,20.027447908169002,0.08433032480351436,4,-0.0892183780670166,-0.169547438621521,-0.3463374972343445,-0.31868302822113037,0.19357991218566895,0,0.022618972010862493,-5.727296667846239,2.4974489212036133,-2.089590877155056,2.488229990005493,1.3518462018165298,2.4263370037078857,0.022618972010862493 3152,2004-04-27,2.5251030921936035,2.5349791049957275,2.496131896972656,2.5020580291748047,1622025.0,0.014550312826983935,-1.2263715242194126,-0.9210611575918126,74.81689734640986,62.129567653054295,-0.1495533742992614,-0.19328002617556628,-0.3082641821978376,-0.30657054780721316,24.962219947293477,0.046090126037597656,0.07905328473987616,0.1750455021858217,-0.010906050834016856,0.3609970552056603,0.0820697256759022,0.2680212786957412,-0.24649553478851294,77.80916190480065,29.760278227945555,0.09297577650991937,4,-0.12543249130249023,-0.20576155185699463,-0.3825516104698181,-0.354897141456604,0.13761281967163086,1,0.12763994127116773,-1.2121601158733293,2.48888897895813,-5.727296667846239,2.4974489212036133,-2.089590877155056,2.488229990005493,0.12763994127116773 3153,2004-04-28,2.4546499252319336,2.540904998779297,2.4546499252319336,2.510617017745972,2802094.0,-0.02790110517842892,-2.082349633428899,-2.428593598046741,67.06022059358123,63.379989540708934,-0.06151913358010619,-0.11164541989452115,-0.23424475144371915,-0.23438275217530125,25.312554533969166,0.08625507354736328,0.07950142391632742,0.09385983943939191,-0.09011301987925924,0.27783269875804306,0.0018734097800661154,0.1858462690987177,-0.15813167455026234,24.696063670867705,-27.892943118871226,0.09198642965932567,4,-0.05464982986450195,-0.1353083848953247,-0.3120984435081482,-0.2844439744949341,0.22288107872009277,2,0.16362664716827124,-1.2263715242194126,2.5251030921936035,-1.2121601158733293,2.48888897895813,-5.727296667846239,2.4974489212036133,0.16362664716827124 3154,2004-04-29,2.4105350971221924,2.492840051651001,2.39539098739624,2.48888897895813,1922738.0,-0.017971942824218767,1.2595305486146533,1.3999991480044023,61.50116607340127,63.0868586984095,0.004889598295893194,-0.05582050343542999,-0.18693907725190329,-0.18845681191796082,25.360544879647197,0.09744906425476119,0.07981977245879746,0.04049395322799665,-0.13315532989961154,0.21414323635560484,-0.046330688335807224,0.12731859479180052,-0.09718079476053498,8.33338799800081,-47.50732322285193,0.086824641563804,4,-0.010535001754760742,-0.0911935567855835,-0.267983615398407,-0.24032914638519287,0.34995889663696333,3,0.1882000692941812,-2.082349633428899,2.4546499252319336,-1.2263715242194126,2.5251030921936035,-1.2121601158733293,2.48888897895813,0.1882000692941812 3155,2004-04-30,2.452675104141236,2.4875719547271733,2.4204120635986333,2.430288076400757,1143619.0,0.017481598616569505,-2.187536776354569,-0.2857168938656337,66.12713568996155,64.67543636831557,-0.02224895763917223,-0.09297831008792423,-0.2253964511042228,-0.2293212893916352,24.155058218367014,0.07703685760498091,0.0792309488013152,0.07644464969635045,-0.09983297918673895,0.25272227857943985,-0.011694164745194247,0.16458346413789515,-0.12349491320039174,39.366736028050894,-20.71375639338288,0.08813881444154464,4,-0.0055969953536991746,-0.12016499042511031,-0.3101236224174504,-0.2824691534042363,0.3473248481750484,4,0.1182549492017555,1.2595305486146533,2.4105350971221924,-2.082349633428899,2.4546499252319336,-1.2263715242194126,2.5251030921936035,0.1182549492017555 3156,2004-05-03,2.4855968952178955,2.4981069564819336,2.448065996170044,2.448065996170044,3169631.0,0.0134228096583493,-1.6666539614778675,1.676457432533141,68.20168621075057,65.40238204987764,-0.029817183081005894,-0.12625398102752783,-0.2547290057481466,-0.26157268128867184,22.445844452681175,0.05004096031188965,0.09053219769731013,0.1054816484451293,-0.07704836132274995,0.28801165821300856,0.014216643561189901,0.1967466533290687,-0.14154036901261602,61.99121786574487,-3.0022084128776925,0.09126500488393957,5,-0.025679349899291992,-0.12938284873962402,-0.3430454134941101,-0.315390944480896,0.25316810607910156,0,0.08437089252359775,-2.187536776354569,2.452675104141236,1.2595305486146533,2.4105350971221924,-2.082349633428899,2.4546499252319336,0.08437089252359775 3157,2004-05-04,2.5046908855438232,2.53958797454834,2.474402904510498,2.474402904510498,985669.0,0.007681853144676509,-3.304352275321363,0.8070145347359862,67.3789540482791,65.54031647279591,-0.032281050899567454,-0.14205210523887146,-0.26919495860221554,-0.2795315009610637,20.803597022764045,0.0651850700378418,0.09138501925205,0.11785959005355817,-0.07286133210897283,0.3085805122160892,0.02249912897229267,0.21322005113482367,-0.14665060418997422,75.11297167106326,9.015178231338325,0.09536046108126552,5,-0.01843583583831787,-0.14847683906555176,-0.36213940382003784,-0.33448493480682373,0.17975306510925293,1,0.07097802232844241,-1.6666539614778675,2.4855968952178955,-2.187536776354569,2.452675104141236,1.2595305486146533,2.4105350971221924,0.07097802232844241 3158,2004-05-05,2.4368720054626465,2.5185189247131348,2.432921886444092,2.504033088684082,1723781.0,-0.0270767464650441,-1.2807229298351492,-2.2174169730078637,63.252308132318916,65.48848731069336,0.04155983482741643,-0.06703960301595213,-0.19792889686837079,-0.21032949171315662,19.825301176423743,0.08559703826904297,0.10461295417648042,0.043291759490966975,-0.14430092607460399,0.23088444505653793,-0.050504583291818506,0.13708810227375245,-0.06568699426914204,28.7669103811803,-39.493830726100924,0.09379634278278542,5,0.04938304424285889,-0.042139410972595215,-0.2633739709854126,-0.266666054725647,0.12609100341796875,2,0.09267778771159163,-3.304352275321363,2.5046908855438232,-1.6666539614778675,2.4855968952178955,-2.187536776354569,2.452675104141236,0.09267778771159163 3159,2004-05-06,2.413826942443848,2.4684770107269287,2.347325086593628,2.4684770107269287,1659994.0,-0.009456821272163296,3.4337336782727435,0.8137163020866548,56.228514675301916,65.20688722338946,0.05916249230903281,-0.035549406675687845,-0.1705295992564051,-0.18531687562307964,18.74997347029515,0.12115192413330078,0.10561616745108804,0.013728201389313188,-0.1666750412609801,0.19413144403960647,-0.07647341993583368,0.10392982271446005,0.1632921695709224,34.58902368401169,-30.098478994718107,0.09020162132514671,5,0.030288100242614302,-0.017119407653809038,-0.23901200294494673,-0.2436209917068486,0.22814798355102495,3,0.10924729394278554,-1.2807229298351492,2.4368720054626465,-3.304352275321363,2.5046908855438232,-1.6666539614778675,2.4855968952178955,0.10924729394278554 3160,2004-05-07,2.3440330028533936,2.425020933151245,2.3440330028533936,2.4013168811798096,592313.0,-0.028914226767140394,-1.8275994106531928,1.0481940851325673,53.30447008903772,64.20792809544912,0.11723424814874583,0.04095990194834398,-0.09661445493545617,-0.1131527480126211,17.81684570504588,0.08098793029785156,0.09738417480369232,-0.05899578332901001,-0.2333599168404561,0.11536835018243607,-0.14617785008473305,0.028186283426713032,0.2284902286529542,0.0,-62.73320310654866,0.0871820667557231,5,0.09843599796295166,0.05563759803771973,-0.1692180633544922,-0.17580246925354004,0.3107819557189946,4,0.1776685696825957,3.4337336782727435,2.413826942443848,-1.2807229298351492,2.4368720054626465,-3.304352275321363,2.5046908855438232,0.1776685696825957 3161,2004-05-10,2.3236210346221924,2.3427159786224365,2.3045270442962646,2.3420579433441158,1655438.0,-0.008708054966100609,2.8666505733252867,0.3218516144606317,45.19566839354198,60.91668043401936,0.12486888471629864,0.06922525585487227,-0.07378301448723557,-0.09022341929859534,17.429655754631185,0.039505958557128906,0.08594409203027364,-0.08214025497436506,-0.24921937456223997,0.08493886461350986,-0.1656798147683025,0.0013993048195724,0.23976258773803716,8.122996154848733,-47.835046904460384,0.08353955979393747,5,0.09909498691558838,0.0760495662689209,-0.1089705228805542,-0.15045201778411865,0.34008288383483887,0,0.20501575368616343,-1.8275994106531928,2.3440330028533936,3.4337336782727435,2.413826942443848,-1.2807229298351492,2.4368720054626465,0.20501575368616343 3162,2004-05-11,2.4006578922271733,2.4276540279388428,2.320328950881958,2.320328950881958,1697963.0,0.033153795931919916,-1.6721397110327552,-4.356963662226949,47.79660323474181,58.77627850525941,0.031651575780094365,0.0028621947340261578,-0.14760392095629138,-0.16452170550368983,17.01685034882851,0.10732507705688477,0.07915715535281276,-0.011786496639251354,-0.16566631293757572,0.14209331965907301,-0.08872640478841332,0.06515341150991061,0.14719433544921845,44.92266143165782,-5.238642775010646,0.07693990814916216,5,0.02139961719512895,-0.0009872913360600144,-0.15571939945220992,-0.19720089435577437,0.31341600418090776,1,0.14083935498037592,2.8666505733252867,2.3236210346221924,-1.8275994106531928,2.3440330028533936,3.4337336782727435,2.413826942443848,0.14083935498037592 3163,2004-05-12,2.392098903656006,2.409877061843872,2.3769550323486333,2.379587888717652,1095019.0,-0.003565267920464521,-2.703947103713873,0.15574729019006614,40.92045049723226,56.489532330129535,0.033977722751791894,0.019581465373691653,-0.13607442211459864,-0.15382434924777755,16.47183540295455,0.032922029495238814,0.07027273361350117,-0.024888682365417303,-0.17006286367844892,0.12028549894761431,-0.09747577302193289,0.04769840829109828,0.14115381301757823,53.41377083890782,6.8485809449069635,0.07258709065651577,5,0.029958605766296387,0.007571697235107422,-0.14716041088104248,-0.18864190578460693,0.3308641910552983,2,0.12221277579712941,-1.6721397110327552,2.4006578922271733,2.8666505733252867,2.3236210346221924,-1.8275994106531928,2.3440330028533936,0.12221277579712941 3164,2004-05-13,2.4612350463867188,2.4724280834198,2.4006578922271733,2.4105350971221924,940106.0,0.028901874677943917,-1.0373527530650843,4.052424964268843,46.92738040427204,54.35622618727514,-0.03040805129552604,-0.036490543106886264,-0.19957117835642846,-0.22114483813026098,16.814998300516592,0.08032917976379395,0.0528429108709787,0.03476595878601074,-0.09430570401760763,0.1638376215896291,-0.029769872615798665,0.09930179018782015,0.058294129944226114,93.333551065848,48.58895223075665,0.06453583140180921,5,-0.039177536964416504,-0.06156444549560547,-0.20971226692199707,-0.2577780485153198,0.2933330535888672,3,0.04133207945467898,-2.703947103713873,2.392098903656006,-1.6721397110327552,2.4006578922271733,2.8666505733252867,2.3236210346221924,0.04133207945467898 3165,2004-05-14,2.464526891708374,2.48888897895813,2.434896945953369,2.4487240314483643,2721600.0,0.0013374770225573762,-1.4848468223314606,0.31169380816455133,47.914317649450574,52.10207412490847,-0.03558395556040095,-0.03176552256988252,-0.19622003580844138,-0.22226805604941013,17.23559278801555,0.05399203300476074,0.04311862021049073,0.031934356689453214,-0.09178503733364307,0.1556537507125495,-0.02992534032209493,0.09379405370100136,0.04210215670049022,86.78572814152884,42.891273340799295,0.061859697011548045,5,-0.04246938228607178,-0.06485629081726074,-0.20115214586257935,-0.2610698938369751,0.39374518394470215,4,0.07200085131288403,-1.0373527530650843,2.4612350463867188,-2.703947103713873,2.392098903656006,-1.6721397110327552,2.4006578922271733,0.07200085131288403 3166,2004-05-17,2.452675104141236,2.476378917694092,2.4204120635986333,2.4750618934631348,896063.0,-0.004808950394094791,3.4736195149840037,-1.4166289490359092,43.52939372239265,49.45212297758775,-0.03228873790953912,-0.00863668591706146,-0.1788085973824538,-0.20944050382232282,18.445548099355598,0.05596685409545854,0.03903731607334393,0.012642216682434704,-0.09538503251071528,0.12066946587558469,-0.04137140791414007,0.06665584127900948,0.041827824020872484,78.51573992350718,37.303883159616774,0.05401362459657494,5,-0.04115211963653609,-0.053004503250122514,-0.18930035829544112,-0.24921810626983687,0.36707782745361284,0,0.08241607463208145,-1.4848468223314606,2.464526891708374,-1.0373527530650843,2.4612350463867188,-2.703947103713873,2.392098903656006,0.08241607463208145 3167,2004-05-18,2.4460909366607666,2.4612350463867188,2.430288076400757,2.4612350463867188,697106.0,-0.0026844841656166185,3.0869975912719028,0.6764752867503888,49.13685113561337,47.8837388668427,-0.03899150657189754,0.003575875650135174,-0.16632945282480538,-0.20257128572367566,19.050632726388205,0.030946969985961914,0.027743656856784593,0.002601253986358465,-0.10127200551843751,0.10647451349115444,-0.049335375766039746,0.054537883738756676,0.04279804229736328,61.764912617016364,17.701193649991204,0.051936629752398086,5,-0.049382925033569336,-0.04642033576965332,-0.16345691680908203,-0.24263393878936768,0.4131679534912105,1,0.08896356980633557,3.4736195149840037,2.452675104141236,-1.4848468223314606,2.464526891708374,-1.0373527530650843,2.4612350463867188,0.08896356980633557 3168,2004-05-19,2.4309470653533936,2.449383020401001,2.4283130168914795,2.4460909366607666,835313.0,-0.006191050005706855,-1.0644754362604247,0.9999842566791038,52.186234693752475,47.43459664667054,-0.02768818083971647,0.02011408945403126,-0.1442837365320413,-0.18673341113600772,19.074082443280027,0.021070003509521484,0.010631397494407668,-0.012773120403289706,-0.11650647991682428,0.09096023911024487,-0.06463980016005699,0.03909355935347758,0.04688019752502459,34.32936649480603,-13.66518104203464,0.051866679756767294,5,-0.03423905372619629,-0.03127646446228027,-0.1473255753517151,-0.22749006748199463,0.5112750530242915,2,0.11646770721168642,3.0869975912719028,2.4460909366607666,3.4736195149840037,2.452675104141236,-1.4848468223314606,2.464526891708374,0.11646770721168642 3169,2004-05-20,2.442797899246216,2.442797899246216,2.425020933151245,2.431605100631714,812531.0,0.004874986404156623,2.176500660333149,-0.739097578639126,48.86869450382358,46.94173269275786,-0.03911016423172642,0.004938268698027493,-0.14992913816470477,-0.1977932549474426,17.866635476806223,0.017776966094970703,-0.00788006056823276,0.0013493180274961603,-0.10024784428827571,0.10294648034326803,-0.049449263130389554,0.052147899185381874,0.024631350517273276,32.69106899757279,-15.717584795830184,0.050798581157885915,5,-0.046089887619018555,-0.04312729835510254,-0.15259188413619995,-0.2393409013748169,0.43127608299255327,3,0.11469028835809136,-1.0644754362604247,2.4309470653533936,3.0869975912719028,2.4460909366607666,3.4736195149840037,2.452675104141236,0.11469028835809136 3170,2004-05-21,2.416790008544922,2.444443941116333,2.3644440174102783,2.419753074645996,854550.0,-0.010646763168299489,2.056652243224778,-0.2647296894304094,41.99223855053018,46.585796043534316,-0.0018956985738842747,0.02592263142917428,-0.11829337727678002,-0.17254636214919694,16.056413727002113,0.07999992370605469,-0.020560635061525723,-0.020625627040863126,-0.1192222376623917,0.07797098358066545,-0.0699239323516272,0.028672678269900942,0.04086510889053363,46.7646739327226,0.07106119558025625,0.04929830531076428,5,-0.01218104362487793,-0.016789913177490234,-0.1316869854927063,-0.21333301067352295,0.4948148727416992,4,0.13976311149764742,2.176500660333149,2.442797899246216,-1.0644754362604247,2.4309470653533936,3.0869975912719028,2.4460909366607666,0.13976311149764742 3171,2004-05-24,2.545185089111328,2.559011936187744,2.4395060539245605,2.4513580799102783,2122200.0,0.053126287394621,-1.0336050924921039,-31.66551335693595,53.75692624174658,47.24805415542374,-0.10678649521904449,-0.1033367679598034,-0.24019551603416778,-0.3006691856537307,14.61578435374128,0.14222192764282227,-0.022879448836361505,0.10495464801788312,-0.002633673259984537,0.21254296929575078,0.05116048737894907,0.15874880865681718,-0.24065804481506348,92.89356273979048,47.737835631406384,0.053794160638933906,5,-0.0834571123123169,-0.14518499374389648,-0.26337432861328125,-0.3417280912399292,0.3120989799499516,0,0.123011480729311,2.056652243224778,2.416790008544922,2.176500660333149,2.442797899246216,-1.0644754362604247,2.4309470653533936,0.123011480729311 3172,2004-05-25,2.847407102584839,2.859258890151977,2.553086042404175,2.568888902664185,4403363.0,0.11874264656290046,1.0261468432719874,2.968422443518935,76.5433164497409,51.206150372369144,-0.37880855499205435,-0.4007196255193497,-0.5309628230044332,-0.5993763976312945,13.776708628905117,0.31407380104064897,-0.009584406738057272,0.39106146097183236,0.1816121098975172,0.6005108120461475,0.286336785434675,0.4957861365089897,-0.5377903604507446,97.60480369123322,48.295020830653144,0.10472467553715752,5,-0.23555564880371094,-0.2655141353607178,-0.5786003470420837,-0.6439501047134399,0.057283878326416016,1,-0.009712053806737453,-1.0336050924921039,2.545185089111328,2.056652243224778,2.416790008544922,2.176500660333149,2.442797899246216,-0.009712053806737453 3173,2004-05-26,2.8562960624694824,2.8602468967437744,2.772346019744873,2.7881479263305664,1776938.0,0.0031217734466471025,1.3116660814606742,0.24468108783673928,79.14146940149631,54.785493594282954,-0.3519363968398137,-0.3984017019805357,-0.5253830603416993,-0.6048839595165507,13.611135607405103,0.08790087699890137,0.013696658436507914,0.3798681139945983,0.10446625321571856,0.655269974773478,0.24216718360515843,0.5175690443840382,-0.5246936344146729,99.2031441447853,46.047161444238256,0.1377009303894399,5,-0.24395060539245605,-0.2739090919494629,-0.5840325355529785,-0.6218925714492798,-0.051357984542846236,2,0.0010372971210599324,1.0261468432719874,2.847407102584839,-1.0336050924921039,2.545185089111328,2.056652243224778,2.416790008544922,0.0010372971210599324 3174,2004-05-27,2.864197969436645,2.9283950328826904,2.8138270378112797,2.8138270378112797,3513375.0,0.0027664873648745036,-3.5489726465062086,0.739138800842434,87.29945216702096,59.16161965179077,-0.3315308584362602,-0.39059995300527106,-0.5224167126140702,-0.6097131837307654,14.475889131581798,0.11456799507141069,0.03222598673956911,0.3650868773460383,0.04194356562141488,0.6882301890706617,0.2035152214837268,0.5266585332083498,-0.5008768732604976,88.6165532670832,27.549612970588086,0.16157165586231167,5,-0.2177784442901607,-0.24773693084716752,-0.5795889496803279,-0.6261730194091792,-0.04543304443359286,3,0.027241185760768616,1.3116660814606742,2.8562960624694824,1.0261468432719874,2.847407102584839,-1.0336050924921039,2.545185089111328,0.027241185760768616 3175,2004-05-28,2.742716073989868,2.864197969436645,2.6923460960388184,2.8612349033355717,3477938.0,-0.042413931139917316,1.761893631695928,-2.3529211297338994,76.24750189038062,62.79696500378944,-0.18599759764508628,-0.25958379059413916,-0.3906173178556771,-0.48567611535183675,14.874036678198868,0.1718518733978267,0.05513671018524491,0.22910293340682975,-0.11086099582637088,0.5690668626400304,0.05912096879022943,0.39908489802343006,-0.3341890628771971,62.02021995085219,-5.506503863862854,0.16998196461660037,5,-0.09629654884338379,-0.12625503540039062,-0.3963785767555237,-0.4365431070327759,0.08592581748962358,4,0.04789336726998972,-3.5489726465062086,2.864197969436645,1.3116660814606742,2.8562960624694824,1.0261468432719874,2.847407102584839,0.04789336726998972 3176,2004-06-01,2.695308923721313,2.7308640480041504,2.657778024673462,2.683456897735596,1800225.0,-0.01728474584669326,-1.3124912775676012,-0.10000120699088337,69.16497945572554,65.022312594913,-0.11237030839540862,-0.2062336927392434,-0.33259402403077987,-0.4367625484799249,15.043123548762182,0.08493804931640625,0.06996552093727004,0.17121018171310398,-0.17792800189857116,0.5203483653247791,-0.0033589100927335913,0.34577927351894155,-0.24519247086704032,37.89487726787608,-31.148934243504613,0.17456909180583763,6,-0.04888939857482866,-0.0788478851318355,-0.33580285310745195,-0.37596738338470415,0.08790111541748091,1,0.08024904145929068,1.761893631695928,2.742716073989868,-3.5489726465062086,2.864197969436645,1.3116660814606742,2.8562960624694824,0.08024904145929068 3177,2004-06-02,2.682468891143799,2.7209880352020264,2.6656789779663086,2.6656789779663086,1470150.0,-0.004763844494599323,-5.588367271591264,1.4166281104786722,68.78193036112384,66.8662787801765,-0.06981579047767061,-0.18908665880761788,-0.30683937048627374,-0.4227172782754809,14.764826245101231,0.05530905723571777,0.08507251166305752,0.149481248855591,-0.20656049226483786,0.5055229899760199,-0.028539621704623208,0.3275021194158052,-0.19409015188725265,9.123915246024405,-59.3400904299418,0.1780208705602144,6,-0.03604936599731445,-0.06600785255432129,-0.32296282052993774,-0.36312735080718994,0.13530921936035156,2,0.06516950802100085,-1.3124912775676012,2.695308923721313,1.761893631695928,2.742716073989868,-3.5489726465062086,2.864197969436645,0.06516950802100085 3178,2004-06-03,2.6627159118652344,2.724937915802002,2.6597530841827397,2.713085889816284,989213.0,-0.00736373098073162,-1.3158041851423843,-3.0000142001079206,63.92172341852814,68.53883754847699,-0.015342427777174095,-0.15973625781252654,-0.27402890014208436,-0.4015883286217856,15.104680066273612,0.06518483161926225,0.10532440541570232,0.11843607425689706,-0.23909290477540246,0.4759650532891966,-0.06032841525925248,0.2972005637730466,-0.13913586911859666,1.8246773269900005,-60.87064720257855,0.17876448951614973,6,-0.01629638671875,-0.046254873275756836,-0.3032098412513733,-0.3433743715286255,0.2646911144256592,3,0.09087528563139768,-5.588367271591264,2.682468891143799,-1.3124912775676012,2.695308923721313,1.761893631695928,2.742716073989868,0.09087528563139768 3179,2004-06-04,2.6775310039520264,2.722963094711304,2.651851892471313,2.7209880352020264,1319288.0,0.005563902638195506,2.000020116676706,0.8627566065689388,64.48724401767392,71.03828260038186,0.007421424967478885,-0.16209293809096215,-0.2763640109851444,-0.4152952961212302,16.59974931530688,0.07111120223999112,0.12447710121847466,0.12006596326828012,-0.23665566943999794,0.4767875959765582,-0.05829485308585891,0.29842677962241915,-0.1215657619945043,12.093047278149504,-45.59055508341955,0.17836081635413897,6,0.006419539451599121,-0.06106996536254883,-0.3178601861000061,-0.3581894636154175,0.22321009635925337,4,0.04758379036005844,-1.3158041851423843,2.6627159118652344,-5.588367271591264,2.682468891143799,-1.3124912775676012,2.695308923721313,0.04758379036005844 3180,2004-06-07,2.7604939937591557,2.79703688621521,2.6874070167541504,2.743704080581665,1268663.0,0.03098488483781381,1.4395887162237444,-0.38635665379214507,69.08942838437012,72.74189394956225,-0.024205439078786473,-0.22372655982032041,-0.3486823111784765,-0.49675110533024514,18.321194594415864,0.1195058822631836,0.14733887440200943,0.18220590353012112,-0.17065744218736345,0.5350692492476057,0.005774230671378611,0.3586375763888636,-0.17473436852762037,74.83011741522331,18.964481193075812,0.17643167285874234,6,-0.0197534561157231,-0.14403295516967818,-0.40082317590713545,-0.44115245342254683,0.04444408416748047,0,0.02110887811226303,2.000020116676706,2.6775310039520264,-1.3158041851423843,2.6627159118652344,-5.588367271591264,2.682468891143799,0.02110887811226303 3181,2004-06-08,2.799999952316284,2.8414809703826904,2.740741014480591,2.7604939937591557,2047275.0,0.014311191636874554,-1.5499939649969825,2.352957882479818,71.08668142902846,72.1356011694831,-0.026557538377736556,-0.23791135119085904,-0.37557021258244205,-0.5337794397293445,19.747873709109324,0.10073995590209961,0.17498283324281338,0.19789291620254534,-0.14680788937406142,0.5425937217791521,0.025542513414241963,0.3702433189908487,-0.1868294944726565,78.12518073531302,22.055418951049717,0.17235040278830344,6,-0.009876489639282227,-0.18353891372680664,-0.4102058410644531,-0.4806584119796753,-0.000988006591796431,1,0.010229264161063067,1.4395887162237444,2.7604939937591557,2.000020116676706,2.6775310039520264,-1.3158041851423843,2.6627159118652344,0.010229264161063067 3182,2004-06-09,2.738765001296997,2.812839984893799,2.727900981903076,2.812839984893799,1346625.0,-0.021869625736468667,1.2933249220291414,-1.8750331925166173,67.38558426665506,70.8293917100563,0.019719597272819467,-0.15815626227018154,-0.30613799161481303,-0.47076576865111086,21.207841905586726,0.08493900299072266,0.2100345372994048,0.11975260972976676,-0.21640724776279363,0.45591246722232714,-0.04832731901651366,0.2878325384760472,-0.10037657745024431,45.833218081829536,-12.45009619954265,0.16807992874628022,6,0.05135846138000488,-0.12230396270751953,-0.33069920539855957,-0.4194234609603882,0.03851890563964799,2,0.01622813122730471,-1.5499939649969825,2.799999952316284,1.4395887162237444,2.7604939937591557,2.000020116676706,2.6775310039520264,0.01622813122730471 3183,2004-06-10,2.684443950653076,2.750617027282715,2.6686420440673833,2.725925922393799,969975.0,-0.019834140796379462,-1.243253823268453,0.5599997425110962,63.023400146226834,68.13205259663472,0.05263496496855424,-0.08517758140289189,-0.24268091208354559,-0.41339732364141657,22.491108997394086,0.08197498321533159,0.23021285704128758,0.05081430673599252,-0.2688185955631819,0.3704472090351669,-0.10900214441359468,0.21063075788557972,-0.022854998083448486,17.187268187316157,-42.50193040110028,0.15981645114958712,6,0.07358098030090288,-0.06798291206359863,-0.26320940256118774,-0.3651024103164673,0.2202470302581787,3,0.04966919120015012,1.2933249220291414,2.738765001296997,-1.5499939649969825,2.799999952316284,1.4395887162237444,2.7604939937591557,0.04966919120015012 3184,2004-06-14,2.5629630088806152,2.666666984558105,2.5481479167938232,2.6449379920959477,2054363.0,-0.04525367040831929,-1.123899287768147,1.9761592753523338,57.14285714285715,66.00931429135434,0.14180431885399614,0.04671018240368152,-0.1128201945311913,-0.2912896670396945,22.71359120031065,0.13629603385925293,0.20185525359546386,-0.07575303316116333,-0.38696158068110176,0.2354555143587751,-0.23135730692113254,0.07985124059880588,0.3654320240020752,5.050604391674415,-53.948861072511775,0.1556042737599693,6,0.1318514347076416,0.053498029708862305,-0.12246918678283691,-0.24362146854400635,0.26765394210815385,0,0.14219636262696222,-1.243253823268453,2.684443950653076,1.2933249220291414,2.738765001296997,-1.5499939649969825,2.799999952316284,0.14219636262696222 3185,2004-06-15,2.641974925994873,2.726913928985596,2.5777781009674072,2.5777781009674072,2473538.0,0.030828348610761447,-3.6462057260427754,-0.7831270286305901,54.96955586077223,64.43204500302619,0.05252280628811068,-0.019316518090887413,-0.1856940314026181,-0.3683679866494285,22.946459899240505,0.1639509201049809,0.17048072614013954,-0.005613517761230646,-0.3058364104758273,0.29460937495336603,-0.15572496411852876,0.14449792859606747,0.27881516456604016,31.986510914162725,-21.78680896135644,0.1501114463572983,6,0.05283951759338379,-0.025513887405395508,-0.22156363725662231,-0.32263338565826416,0.18765497207641557,1,0.0979442203521157,-1.123899287768147,2.5629630088806152,-1.243253823268453,2.684443950653076,1.2933249220291414,2.738765001296997,0.0979442203521157 3186,2004-06-16,2.654814958572388,2.696295976638794,2.5876541137695312,2.696295976638794,1699988.0,0.0048600130346354575,4.238148335479124,-0.6461537318809562,35.930797756981235,60.781919158121454,0.03725209512903627,-0.017113697517301407,-0.1946674151549943,-0.3782444341623421,23.400050064858657,0.1086418628692627,0.13147363085811037,-0.0028804779052729046,-0.2887414918857396,0.2829805360751938,-0.14581098489550604,0.14005002908496023,0.25852228851318326,40.298541072366476,-7.60279461764744,0.1429305069902333,6,0.0399994850158687,-0.0383539199829106,-0.2337451577186589,-0.33547341823577925,0.14024710655212402,2,0.05654748888222927,-3.6462057260427754,2.641974925994873,-1.123899287768147,2.5629630088806152,-1.243253823268453,2.684443950653076,0.05654748888222927 3187,2004-06-17,2.6637039184570312,2.6804940700531006,2.6370370388031006,2.6804940700531006,1784025.0,0.0033482408466702918,4.176490635161808,0.4047671050211557,35.93079775698121,57.67181630683847,0.028408898058394083,-0.009342739072585982,-0.19829678795304861,-0.38476088897262795,23.87815280665423,0.04345703125,0.10594223725235352,-0.004872167110443026,-0.27282555416511745,0.2630812199442314,-0.13884886063778,0.12910452641689396,0.24232954202270518,57.07339820093098,15.014440131022326,0.13397669352733713,6,0.031110525131225586,-0.03934192657470703,-0.25251060724258423,-0.34436237812042236,0.12345600128173784,3,0.05079694718692096,4.238148335479124,2.654814958572388,-3.6462057260427754,2.641974925994873,-1.123899287768147,2.5629630088806152,0.05079694718692096 3188,2004-06-18,2.714073896408081,2.794074058532715,2.629136085510254,2.646914005279541,1722263.0,0.018909751043286738,-2.21154261282528,-3.999957400281158,39.6738756101385,54.91477537266787,-0.015544490511161246,-0.03943590224707938,-0.24050588058643285,-0.43227316280488104,24.71597499773221,0.16493797302246094,0.09189097283914016,0.0313414692878724,-0.21259113278515995,0.27527407136090476,-0.09062483174864377,0.15330777032438858,0.18480185319793696,67.46984214082748,30.00713162200759,0.12196630103651626,6,-0.01925945281982422,-0.06765437126159668,-0.3032098412513733,-0.39473235607147217,0.121482133865356,4,0.023289716102505187,4.176490635161808,2.6637039184570312,4.238148335479124,2.654814958572388,-3.6462057260427754,2.641974925994873,0.023289716102505187 3189,2004-06-21,2.722963094711304,2.792098999023437,2.7022221088409424,2.748641967773437,841388.0,0.003275223388348847,-1.6764669338606082,-0.38235429853489583,48.39229231754414,52.61509358746498,-0.01934583889269792,-0.02767874490661315,-0.2403683036702864,-0.43646822485451864,25.65240751878415,0.08987689018249467,0.07881997339302238,0.02622240781784102,-0.19033685612296924,0.24278167175865129,-0.08205722415256433,0.13450203978824637,0.1688980982384698,67.12330428092272,31.413384495001964,0.10827963197040515,6,-0.02814865112304732,-0.07654356956481978,-0.3120990395545964,-0.40362155437469527,0.06814789772033647,0,0.06673901917837699,-2.21154261282528,2.714073896408081,4.176490635161808,2.6637039184570312,4.238148335479124,2.654814958572388,0.06673901917837699 3190,2004-06-22,2.754568099975586,2.804938077926636,2.7061729431152344,2.7960491180419917,1569375.0,0.011606843047438531,2.333341380003988,1.615375330764627,54.95048341460289,50.82218269697325,-0.05797670067588445,-0.034446880980392613,-0.2624568400547611,-0.4619596519772404,27.59813382847706,0.09876513481140181,0.07337645093863543,0.04093850851058978,-0.13198192998594793,0.2138589470071275,-0.0455217107376793,0.12739872775885885,0.13041882745106914,76.81836386479458,39.675262012015565,0.08646021924826888,6,-0.0740741491317749,-0.10814857482910156,-0.3437040448188782,-0.43522655963897705,0.13925886154174805,1,0.027608266796474323,-1.6764669338606082,2.722963094711304,-2.21154261282528,2.714073896408081,4.176490635161808,2.6637039184570312,0.027608266796474323 3191,2004-06-23,2.858272075653076,2.8898770809173584,2.767406940460205,2.786173105239868,3463763.0,0.03764799849326983,-1.2342185213134504,-1.7381195972043593,62.750762411801276,50.30720249087838,-0.1704725118555852,-0.1196257951299966,-0.3547124158837809,-0.5585169857524122,28.51451237927694,0.13530898094177246,0.06887465938652149,0.12898813486099225,-0.03624136775410225,0.29421763747608676,0.046373383553445,0.2116028861685395,-0.31012415885925293,87.878774024416,45.24200406695765,0.08261475130754724,6,-0.13925957679748535,-0.2118525505065918,-0.4474080204963684,-0.5389305353164673,0.007900953292847124,2,-0.010020801667470103,2.333341380003988,2.754568099975586,-1.6764669338606082,2.722963094711304,-2.21154261282528,2.714073896408081,-0.010020801667470103 3192,2004-06-24,2.8197529315948486,2.88395094871521,2.798024892807007,2.874073982238769,2269013.0,-0.01347637420046044,1.3199750235763277,-0.7534233891635328,61.08784850008063,50.09214119686214,-0.13327208231201215,-0.08778546533769305,-0.3048927547792495,-0.5128344186755314,27.355709664295336,0.08592605590820312,0.05115170307942707,0.09185169935226423,-0.06963616222503699,0.25333956092956544,0.011107768563613618,0.17259563014091484,-0.2647704315185546,73.10582127178645,24.261206694692667,0.0807439307886507,6,-0.10074043273925781,-0.17333340644836426,-0.41415613889694214,-0.5004113912582397,0.060247182846069336,3,-0.00875639358104019,-1.2342185213134504,2.858272075653076,2.333341380003988,2.754568099975586,-1.6764669338606082,2.722963094711304,-0.00875639358104019 3193,2004-06-25,2.859258890151977,2.893826961517334,2.8227159976959233,2.8345680236816406,1963238.0,0.014010432656872407,-1.9387781242764528,-0.45453587840536075,62.39887772411192,50.676143483668234,-0.16245682489408253,-0.13392445157458122,-0.3335099373310464,-0.5447167975142979,26.15285044148623,0.07407402992248535,0.027553050363519294,0.13120951652526802,-0.03077893515531782,0.29319796820585386,0.05021529068497488,0.21220374236556117,-0.29757849845886186,81.95866603454968,27.289356265870026,0.08099422584029294,6,-0.12345635890960649,-0.21283936500549272,-0.4610695838928218,-0.5399173498153682,0.03851914405822798,4,-0.025215964410055802,1.3199750235763277,2.8197529315948486,-1.2342185213134504,2.858272075653076,2.333341380003988,2.754568099975586,-0.025215964410055802 3194,2004-06-28,2.942222118377685,2.97876501083374,2.8612349033355717,2.893826961517334,1635188.0,0.029015640560375422,-1.0695696347079895,1.9600428732824304,62.398889957072,51.50162504992375,-0.20781896629778673,-0.22213138746198702,-0.4034406387643954,-0.6196648367496023,24.735497921294105,0.1195061206817627,0.012644563196476,0.21027153730392412,0.031580175139908295,0.38896289946793994,0.1209258562219162,0.299617218385932,-0.36725586389160103,86.59429353102416,33.0510557890822,0.08934568108200802,6,-0.15901255607604936,-0.2706176042556758,-0.5440328121185298,-0.6228805780410762,-0.09283900260925249,0,-0.03625358107329535,-1.9387781242764528,2.859258890151977,1.3199750235763277,2.8197529315948486,-1.2342185213134504,2.858272075653076,-0.03625358107329535 3195,2004-06-29,2.874073982238769,2.9708640575408936,2.874073982238769,2.933332920074463,1241325.0,-0.023162131680422693,-2.266682760008013,-1.2244807472510353,54.863803970645165,53.60529240699753,-0.11542324804280257,-0.15140002529927932,-0.3250544166101821,-0.543301269159119,24.71235722686561,0.09679007530212447,0.004255764147020891,0.13555550575256303,-0.0541205528038784,0.32523156430900446,0.040717476474342096,0.23039353503078397,-0.27487980237182574,50.46745628877598,0.03227817993593618,0.09483802927822077,6,-0.07012343406677202,-0.2024694681167598,-0.4758846759796138,-0.5547324419021602,-0.08098793029785112,1,-0.02886598964390752,-1.0695696347079895,2.942222118377685,-1.9387781242764528,2.859258890151977,1.3199750235763277,2.8197529315948486,-0.02886598964390752 3196,2004-06-30,2.911604881286621,2.9451849460601807,2.869136095046997,2.869136095046997,584213.0,0.013058431786998392,-2.5813997877918564,-0.7166646549989888,61.71353580438893,56.47004107893172,-0.12594200082172868,-0.1811851847383381,-0.3504688675654415,-0.5731456392500869,25.037146526536247,0.0760488510131836,0.012895787680225812,0.16227160692214948,-0.04119489111611818,0.36573810496041714,0.06053835790301543,0.26400485594128353,-0.28963645156167006,62.84160357957431,11.335858491168125,0.10173324901913385,6,-0.10765433311462402,-0.2024693489074707,-0.5093003511428833,-0.5922633409500122,-0.2893829345703125,2,-0.0061058833509823884,-2.266682760008013,2.874073982238769,-1.0695696347079895,2.942222118377685,-1.9387781242764528,2.859258890151977,-0.0061058833509823884 3197,2004-07-01,2.8572840690612797,2.9511110782623287,2.8345680236816406,2.926419973373413,776588.0,-0.01865665653141002,-1.0344783812974265,-1.6279227742004196,61.71355574758298,58.918894427536664,-0.04612462535016881,-0.11920800482439597,-0.2867691771174141,-0.5113761357808477,25.203944700741722,0.11654305458068803,0.019005964317946322,0.09921003580093446,-0.10716108425859527,0.3055811558604642,-0.003975524228830629,0.20239559583069955,-0.2139078444698015,22.15206022150698,-32.302846379452795,0.10318556002976488,7,-0.016790509223938432,-0.093827605247498,-0.4264200329780583,-0.5379425287246709,-0.2380249500274667,3,0.0031109822019075306,-2.5813997877918564,2.911604881286621,-2.266682760008013,2.874073982238769,-1.0695696347079895,2.942222118377685,0.0031109822019075306 3198,2004-07-02,2.904690980911255,2.933332920074463,2.8296298980712886,2.8464200496673584,559913.0,0.016591599121451805,-1.2580648510585157,-0.8428461567641625,75.74399817226742,61.957972855839245,-0.07112895898297289,-0.15553144171936584,-0.32564493823173146,-0.5519292822304283,25.422856991939796,0.10370302200317427,0.04497352469430638,0.13451819419860822,-0.07663089131853162,0.34566727971574807,0.028943651440038298,0.24009273695717814,-0.24119142914524083,50.330925728756306,-9.944782811119161,0.10557454275856994,7,-0.06222200393676758,-0.14123451709747314,-0.30781877040863037,-0.4442795515060425,-0.15604901313781783,4,-0.008500341906453324,-1.0344783812974265,2.8572840690612797,-2.5813997877918564,2.911604881286621,-2.266682760008013,2.874073982238769,-0.008500341906453324 3199,2004-07-06,2.804938077926636,2.962963104248047,2.804938077926636,2.955061912536621,1131975.0,-0.0343420018308882,-1.1052623220283868,-2.576307455627105,61.90476356351661,62.730670650162985,0.0463490480026203,-0.04821618638655645,-0.22033942932091577,-0.4463061818529499,25.82713364777107,0.1580250263214107,0.06999182623916766,0.028394937515259233,-0.1786332552915888,0.23542313032210727,-0.07511915888816478,0.13190903391868325,-0.12252259861655856,0.0,-61.21635470556079,0.10351409640342403,7,0.06814789772033647,-0.04148161411285445,-0.20757186412811324,-0.34403264522552535,0.05629682540893555,1,0.03309875430554765,-1.2580648510585157,2.904690980911255,-1.0344783812974265,2.8572840690612797,-2.5813997877918564,2.911604881286621,0.03309875430554765 3200,2004-07-07,2.818764925003052,2.8898770809173584,2.799999952316284,2.799999952316284,699638.0,0.004929466067442156,-8.579244276167001,-0.12499662518958826,61.95960917037406,62.64276473444886,0.047590858627399424,-0.060558556719899403,-0.22863571777089575,-0.45459593944246013,25.702895250006065,0.08987712860107422,0.09074038663072193,0.03930823802948025,-0.1684079265314642,0.24702440259042469,-0.0645498442509922,0.1431663203099527,-0.11856847380155466,11.514856250832366,-50.18504157407379,0.10385808228047227,7,0.06963002681732133,-0.055308461189270464,-0.18732464313507124,-0.32378542423248335,-0.039505958557128906,2,0.010862271803437906,-1.1052623220283868,2.804938077926636,-1.2580648510585157,2.904690980911255,-1.0344783812974265,2.8572840690612797,0.010862271803437906 3201,2004-07-08,2.8286418914794917,2.8493831157684326,2.798024892807007,2.810863971710205,1269675.0,0.0035040050302983516,-1.3636842451774311,0.9473991817650036,62.01436305119668,62.74571079568397,0.036955064519284875,-0.07186423679178855,-0.23247737152658532,-0.45819137121198716,25.27238200749852,0.05135822296142578,0.10446639875842312,0.04775310754775974,-0.16095200519417707,0.25645822028969656,-0.056599448823208665,0.15210566391872815,-0.1117313267000597,18.56270806200022,-41.916283158656434,0.1043525563709683,7,0.05975306034088179,-0.06518542766571,-0.1972016096115108,-0.3336623907089229,-0.1175308227539058,3,-0.012569933170287872,-8.579244276167001,2.818764925003052,-1.1052623220283868,2.804938077926636,-1.2580648510585157,2.904690980911255,-0.012569933170287872 3202,2004-07-09,2.783210039138794,2.8651850223541264,2.7160489559173584,2.8325929641723637,1937925.0,-0.01606136587227558,1.6034724231003623,-2.777767347048347,55.07248607759325,61.93166727940413,0.08566698012477936,-0.024171220054136633,-0.18258116120965084,-0.40705686387722295,24.549708827889177,0.14913606643676802,0.11090947103414228,9.900331497192383e-05,-0.20766192786609095,0.2078599344960348,-0.10378146227555973,0.10397946890550358,0.19555497169494584,27.200176124167534,-31.056335287635484,0.10388046559053143,7,0.06419694423675537,-0.019753575325012207,-0.151769757270813,-0.2882305383682251,-0.10370397567748979,4,-0.05784259547737902,-1.3636842451774311,2.8286418914794917,-8.579244276167001,2.818764925003052,-1.1052623220283868,2.804938077926636,-0.05784259547737902 3203,2004-07-12,2.8177781105041504,2.850369930267334,2.7664198875427246,2.7664198875427246,643950.0,0.012420216541060292,-2.2691957736802033,-1.039999613763527,56.7039227631929,61.29889314675089,0.04983696313418484,-0.0508449049939399,-0.20991988156116959,-0.43611545455568956,24.520320649550126,0.08395004272460938,0.10340417990668094,0.028000366687774836,-0.17493056994698897,0.23093130332253864,-0.07346510162960707,0.12946583500515674,0.1557325792312616,41.20021281670244,-15.276462540985968,0.1014654683173818,7,0.025678396224975586,-0.05432164669036865,-0.18633782863616943,-0.32279860973358154,-0.12740802764892578,0,-0.07045231515224559,1.6034724231003623,2.783210039138794,-1.3636842451774311,2.8286418914794917,-8.579244276167001,2.818764925003052,-0.07045231515224559 3204,2004-07-13,2.9274070262908936,2.9718520641326904,2.8177781105041504,2.8513579368591313,2177888.0,0.03890615637124406,-1.1517395003171507,1.4807578036506701,61.006260280332576,61.98138829227171,-0.06941411180448886,-0.13889171781010035,-0.3094743248493703,-0.5395099334533842,26.140522069404394,0.15407395362854004,0.10260202048801492,0.11940708160400382,-0.062087014153586306,0.30090117736159394,0.028660033725208756,0.21015412948279888,-0.21135807037353516,82.62529405843514,27.535241464128376,0.09074704787879509,7,-0.08345651626586914,-0.16395056247711182,-0.2959667444229126,-0.4324275255203247,-0.1767899990081787,1,-0.06106600719065591,-2.2691957736802033,2.8177781105041504,1.6034724231003623,2.783210039138794,-1.3636842451774311,2.8286418914794917,-0.06106600719065591 3205,2004-07-14,2.9007411003112797,2.942222118377685,2.850369930267334,2.923456907272339,1614938.0,-0.009109059908693373,2.0492261299373844,-0.2986992629470165,52.99860412594249,61.01306255022211,-0.043100084962856666,-0.09680914795531637,-0.27419457918337864,-0.5067328744776991,27.36955475998587,0.09185218811035112,0.09683448978178966,0.07980284690856987,-0.08825361336717075,0.24785930718431048,-0.004225383229300661,0.1638310770464404,-0.17957608222961463,72.20089923162688,20.38023683102763,0.08402823013787036,7,-0.05679059028625533,-0.137284636497498,-0.2505353093147282,-0.4057615995407109,-0.2044451236724858,2,-0.013619346094509654,-1.1517395003171507,2.9274070262908936,-2.2691957736802033,2.8177781105041504,1.6034724231003623,2.783210039138794,-0.013619346094509654 3206,2004-07-15,2.804938077926636,2.974814891815185,2.79703688621521,2.974814891815185,3106350.0,-0.03302708482820571,1.0930226030329244,7.478352592965881,49.03225344251023,59.60402896076958,0.040209518526133525,0.011401967775436894,-0.17177470840378994,-0.4055871080836364,28.398057371047724,0.17777800559997514,0.08185543701765807,-0.023506331443786,-0.17266984802433205,0.12565718513676005,-0.09808808973405903,0.051075426846487026,-0.0787593189239506,34.35116824819458,-14.166639406244684,0.0745817582902731,7,0.040493845939635786,-0.04148161411285445,-0.1263372898101811,-0.30995857715606734,-0.03950619697570801,3,-0.00915496555264228,2.0492261299373844,2.9007411003112797,-1.1517395003171507,2.9274070262908936,-2.2691957736802033,2.8177781105041504,-0.00915496555264228 3207,2004-07-16,2.7990119457244877,2.8434569835662837,2.790122985839844,2.8286418914794917,1326375.0,-0.0021127497426000064,-1.2500062863666357,0.17442018764516806,45.88393160811628,56.28624378697501,0.04134874242127662,0.029497123291060134,-0.1597797154542162,-0.3939304875007741,29.44860929550662,0.05333399772643954,0.07764011985533603,-0.03619786500930733,-0.16475075167381092,0.09235502165519627,-0.10047430834155913,0.02807857832294447,-0.06288774140930231,15.639558297257222,-27.464777850041365,0.06427644333225171,7,0.046419978141784224,-0.03555548191070601,-0.095719695091248,-0.2908638715744023,-0.1916048526763916,4,-0.03140425218019205,1.0930226030329244,2.804938077926636,2.0492261299373844,2.9007411003112797,-1.1517395003171507,2.9274070262908936,-0.03140425218019205 3208,2004-07-19,2.777283906936645,2.8325929641723637,2.769382953643799,2.7911109924316406,1147163.0,-0.00776275314617092,-3.2667675198957435,0.46665915656158097,37.702474255758986,53.5971005305575,0.04816898676078685,0.05924081035319473,-0.12992383116112016,-0.3667819390201985,29.585370566218682,0.0632100105285649,0.0631618330484871,-0.06108640432357815,-0.17983380318801245,0.05766099454085616,-0.12046010375579508,-0.0017127048913612164,-0.03161207512145969,3.8460199339864505,-32.36265691005803,0.05937369943221715,7,0.06814801692962691,-0.013827443122863325,-0.07399165630340532,-0.24543190002441362,-0.16493797302246005,0,-0.03520628309951579,-1.2500062863666357,2.7990119457244877,1.0930226030329244,2.804938077926636,2.0492261299373844,2.9007411003112797,-0.03520628309951579 3209,2004-07-20,2.904690980911255,2.9086420536041264,2.8039510250091557,2.8296298980712886,1766813.0,0.04587470285497042,1.52379351271504,-5.428554185705522,52.09741565307722,52.50130125085784,-0.07107430461931497,-0.0567639189487239,-0.24681207480891354,-0.4874259224618691,29.974704890853044,0.13135814666748136,0.055076721277655505,0.05723427534103376,-0.05173973591257708,0.1662082865946446,0.002747269714228562,0.11172128096783895,-0.14985342669606938,65.86513687787546,30.160515469200554,0.05448700562680532,7,-0.05925905704498291,-0.14123451709747314,-0.21744799613952637,-0.37283897399902344,-0.25283908843994185,1,-0.07378440579892387,-3.2667675198957435,2.777283906936645,-1.2500062863666357,2.7990119457244877,1.0930226030329244,2.804938077926636,-0.07378440579892387 3210,2004-07-21,2.830616950988769,2.9037039279937744,2.804938077926636,2.8948149681091313,18677588.0,-0.0255015182025482,1.409630284557564,-0.8552769916367365,44.71646133190315,50.57931217093634,0.005428613519898207,0.024558763647780424,-0.16061307424667381,-0.4067090742005637,30.29075064173698,0.0997529029846187,0.030317647136475223,-0.02064219713211113,-0.12093015596158052,0.07964576169735826,-0.07078617654684605,0.02950178228262379,-0.06698030326958371,29.8074378745745,-2.362730282390725,0.05014397941473471,7,0.014814972877502885,-0.05234539508819536,-0.1749792098999019,-0.26024639606475786,-0.14222192764282138,2,-0.02826236297288809,1.52379351271504,2.904690980911255,-3.2667675198957435,2.777283906936645,-1.2500062863666357,2.7990119457244877,-0.02826236297288809 3211,2004-07-22,2.8296298980712886,2.839505910873413,2.7851850986480717,2.825679063796997,3066863.0,-0.00034870593039293407,3.583481698301058,-0.06154137544286285,48.060945069862086,49.80025205896621,0.007342719029152178,0.02454861484247539,-0.1466044902806356,-0.39978496356418125,29.934450787827604,0.05432081222534135,0.02327624808988027,-0.020197141170501975,-0.12088067805468494,0.08048639571368099,-0.07053890961259368,0.03014462727158973,-0.05754612058826325,43.262482986500025,9.419227154283384,0.050341768442091483,7,0.04098749160766646,-0.046420335769652876,-0.17399215698242143,-0.2572844028472896,-0.044444799423216885,3,-0.047120622214013475,1.409630284557564,2.830616950988769,1.52379351271504,2.904690980911255,-3.2667675198957435,2.777283906936645,-0.047120622214013475 3212,2004-07-23,2.795062065124512,2.847407102584839,2.790122985839844,2.8444440364837646,1804275.0,-0.012216379594496951,1.0714547437483404,-12.499124977371396,42.1720991787988,48.18560499403353,0.048912204307214324,0.060261462649267905,-0.10163183989942404,-0.35949439948374584,29.585742492827826,0.05728411674499467,0.014078629500280382,-0.05353043079376185,-0.15634948272749405,0.049288621139970346,-0.10493995676062795,-0.002120904826895753,-0.014869043068200583,18.439808592780544,-12.767720499089823,0.05140952596686602,7,0.07703685760498002,0.008888483047484907,-0.13942432403564498,-0.21975350379943892,-0.07802510261535645,4,-0.010600903837984732,3.583481698301058,2.8296298980712886,1.409630284557564,2.830616950988769,1.52379351271504,2.904690980911255,-0.010600903837984732 3213,2004-07-26,2.787159919738769,2.82370400428772,2.769382953643799,2.8227159976959233,1305113.0,-0.0028271806498834096,1.8946455682532377,0.720021436537734,48.53892700376082,46.80034574108112,0.05812710059746662,0.06586196054817339,-0.08292625190493386,-0.34596252086635015,29.038444606835146,0.05432105064392134,0.003462567592538157,-0.05782762765884453,-0.1640707690756109,0.04841551375792186,-0.11094919836722772,-0.004706056950461335,0.18765497207641602,12.765389191826312,-21.464787760597996,0.05312157070838312,7,0.0849390029907231,0.016790628433227983,-0.12757170200347856,-0.21185135841369584,-0.010864019393920454,0,-0.064493187282745,1.0714547437483404,2.795062065124512,3.583481698301058,2.8296298980712886,1.409630284557564,2.830616950988769,-0.064493187282745 3214,2004-07-27,2.835556030273437,2.8632099628448486,2.771358013153076,2.8039510250091557,1411425.0,0.01736395181055994,1.1136558776975851,-0.8888777131821459,51.30575949195757,46.61225189286056,-0.005216862204497463,0.009554844592910783,-0.12196261472914216,-0.3874966880941608,28.05549826011452,0.09185194969177246,0.0032726529422451023,-0.004098212718964156,-0.09999468454913041,0.0917982591112021,-0.052046448634047504,0.04385002319611919,0.13515022277832012,49.26488729691847,11.65900118695631,0.04794823591508324,7,0.03654289245605513,0.004937529563904253,-0.16493904590606645,-0.2602474689483638,-0.08493900299072221,1,-0.07871828099186862,1.8946455682532377,2.787159919738769,1.0714547437483404,2.795062065124512,3.583481698301058,2.8296298980712886,-0.07871828099186862 3215,2004-07-28,2.7911109924316406,2.864197969436645,2.765431880950928,2.864197969436645,1313213.0,-0.015674187837335873,1.7027000577395544,-2.312512729988509,47.23031967378105,46.412037029668426,0.024632072251199233,0.05003093341803311,-0.06858742892743486,-0.3359579483087938,26.986114540979322,0.09876608848571689,-0.002073643993994345,-0.04439510107040423,-0.14119573075662384,0.05240552861581538,-0.09279541591351403,0.004005213772705574,0.1755687946319573,25.999927580837674,-13.435855858444267,0.04840031484310982,7,0.045925974845886675,0.05135798454284668,-0.12049400806427002,-0.21580243110656738,0.04345703125,2,-0.049893787935320955,1.1136558776975851,2.835556030273437,1.8946455682532377,2.787159919738769,1.0714547437483404,2.795062065124512,-0.049893787935320955 3216,2004-07-29,2.893826961517334,2.93432092666626,2.7960491180419917,2.825679063796997,2187000.0,0.03680110513849777,-1.1705393282396455,-0.9324218966625294,57.526851542112205,47.705694800112425,-0.0716877487073786,-0.05700803386315201,-0.16061348421994248,-0.43144710355421667,26.16496856600642,0.14320993423461958,-0.018657100956063655,0.05920976400375366,-0.03493873514132817,0.1533582631488355,0.012135514431212524,0.1062840135762948,0.06480290930175725,76.02333237338547,33.59236779326705,0.04707424957254098,7,-0.04395055770873979,-0.04641997814178467,-0.23037022352218628,-0.31851840019226074,-0.057283878326416016,3,-0.07098971047794478,1.7027000577395544,2.7911109924316406,1.1136558776975851,2.835556030273437,1.8946455682532377,2.787159919738769,-0.07098971047794478 3217,2004-07-30,2.8661730289459233,2.912592887878418,2.864197969436645,2.888889074325561,571050.0,-0.009556180427910177,-2.629687248538081,-0.3333344995154383,53.3242778752581,49.44145075783455,-0.0374426401577348,-0.030202516699703086,-0.1221583162310127,-0.39650659151754875,25.80240974704424,0.048394918441772905,-0.026801452094655787,0.031111383438110707,-0.0635700739081706,0.125792840784392,-0.016229345235029946,0.07845211211125136,0.08472892227844131,59.6493085553918,16.357821181398343,0.04734072867314071,7,-0.0162966251373291,-0.01876604557037398,-0.1834570169448857,-0.29086446762085005,0.02074098587036044,4,-0.02825646933382664,-1.1705393282396455,2.893826961517334,1.7027000577395544,2.7911109924316406,1.1136558776975851,2.835556030273437,-0.02825646933382664 3218,2004-08-02,2.880000114440918,2.9017279148101807,2.816790103912353,2.88395094871521,661163.0,0.004824232645884496,3.3001297564803025,0.173922626419537,46.25004290482447,48.79174267469536,-0.03929998421931025,-0.04845872804425122,-0.12431258936271883,-0.4023670670189281,25.219161272660955,0.08493781089782759,-0.02407605971124749,0.0461730122566224,-0.045274397918496856,0.13762042243174166,0.0004493071690627737,0.09189671734418203,0.06348303397250898,67.83639104877072,28.300909829225958,0.04572370508755964,8,-0.030123710632323775,-0.03259313106536865,-0.19728410243988037,-0.3046915531158447,-0.011852025985717773,0,-0.05658442550562104,-2.629687248538081,2.8661730289459233,-1.1705393282396455,2.893826961517334,1.7027000577395544,2.7911109924316406,-0.05658442550562104 3219,2004-08-03,2.897778034210205,2.9165430068969727,2.830616950988769,2.874073982238769,1409400.0,0.006172888563491741,1.8064820078338684,-5.999758614447038,49.76227439212403,49.352388570275444,-0.06499672924497713,-0.06210905276878265,-0.13035249393128545,-0.412477733157969,24.430252257937607,0.08592605590820357,-0.017150952435071254,0.05930893421173078,-0.03533351764292014,0.1539513860663817,0.011987708284405318,0.10663016013905624,0.03858306350472196,78.36278113759411,41.184653072776555,0.04732122592732539,8,-0.047901630401610884,-0.05037105083465576,-0.2066670060157776,-0.32246947288513184,-0.020740985870360884,1,-0.04192251181118045,3.3001297564803025,2.880000114440918,-2.629687248538081,2.8661730289459233,-1.1705393282396455,2.893826961517334,-0.04192251181118045 3220,2004-08-04,2.8493831157684326,2.9135799407958984,2.814815044403076,2.8859260082244877,817088.0,-0.016700698904622113,1.1505515898767034,-1.5416306250125624,53.85939429272729,49.99666070614936,-0.01526518487826145,-0.011913495127220841,-0.06970146069519867,-0.3568188819044624,23.585314102739652,0.09876489639282227,-0.002436305552982354,0.009383106231689364,-0.08490721541232338,0.1036734278757021,-0.03776205459031701,0.056528267053695735,0.08014081327593425,38.571852250350965,0.9933312047694258,0.0471451608220063,8,0.0004932880401615769,-0.0039511919021606445,-0.12197607755661011,-0.24888956546783447,0.03160476684570357,2,-0.034662270559247754,1.8064820078338684,2.897778034210205,3.3001297564803025,2.880000114440918,-2.629687248538081,2.8661730289459233,-0.034662270559247754 3221,2004-08-05,2.793086051940918,2.8997530937194824,2.793086051940918,2.8325929641723637,959850.0,-0.019757632280463677,-4.399917925940231,1.0811107051516249,49.52681748347998,50.81385162889172,0.039451769596241526,0.043830445099481086,-0.005688954813473757,-0.2938794690129263,22.603836006910527,0.10666704177856445,-0.010647663945657193,-0.04513616561889666,-0.1416428976174684,0.051370566379675076,-0.09338953161818253,0.0031172003803892068,0.12987419517971155,0.0,-38.6866845347095,0.04825336599928584,8,0.056790351867676225,0.052345871925354004,-0.055308520793914795,-0.19259250164031982,0.10567903518676713,3,0.01485166263026394,1.1505515898767034,2.8493831157684326,1.8064820078338684,2.897778034210205,3.3001297564803025,2.880000114440918,0.01485166263026394 3222,2004-08-06,2.6222219467163086,2.67061710357666,2.4009881019592285,2.666666984558105,5400675.0,-0.061173949547983275,9.301942136714764,1.1249939651426402,40.000006150275226,49.86508264517109,0.2047520401843279,0.2129324896112328,0.16132120291105778,-0.11664732008364398,23.263150639392325,0.39209794998168945,-0.011228641355155666,-0.20795086622238168,-0.3429543969440161,-0.07294733550074728,-0.2754526315831991,-0.14044910086156426,0.29443716575753287,42.91179128317966,-0.1744846496719319,0.06750176536081724,8,0.04543256759643555,0.06567955017089844,0.13432109355926514,-0.02139890193939209,0.2400000095367436,4,0.08173264537847147,-4.399917925940231,2.793086051940918,1.1505515898767034,2.8493831157684326,1.8064820078338684,2.897778034210205,0.08173264537847147 3223,2004-08-09,2.619259119033813,2.667654037475586,2.567900896072388,2.567900896072388,1714163.0,-0.0011298920315291339,-2.8846025291070636,-1.1555445884473352,28.07291762059829,47.28365577057562,0.20271068724267582,0.21108252121827986,0.160029633140772,-0.1059443453607849,23.958095453872396,0.0997531414031978,-0.01573072077682891,-0.20098774433136013,-0.3657419448778576,-0.036233543784862654,-0.2833648446046091,-0.11861064405811117,0.2804939746856694,42.337104154007,2.044121912586597,0.08237710027324881,8,0.04839539527893111,0.068642377853394,0.1827158927917485,-0.01843607425689653,0.23111081123352095,0,0.10218725357772263,9.301942136714764,2.6222219467163086,-4.399917925940231,2.793086051940918,1.1505515898767034,2.8493831157684326,0.10218725357772263 3224,2004-08-10,2.748641967773437,2.765431880950928,2.6241979598999023,2.639012098312378,736088.0,0.04939673505359421,-1.0283757154279105,2.1346118136408654,44.195843765783714,46.94649178079814,0.06671873287988639,0.07127464907590886,0.027553369442147257,-0.22873262163914632,23.242259270895648,0.14617276191711515,-0.009712911786890377,-0.0626666426658633,-0.2222581340537837,0.09692484872205709,-0.1424623883598235,0.017129103028096893,0.12118522644043006,67.82274696437052,25.120977882023404,0.0797957456939601,8,-0.08098745346069292,-0.060740470886230025,0.054320752620697466,-0.10699594020843461,0.08888912200927779,1,0.04347824201293493,-2.8846025291070636,2.619259119033813,9.301942136714764,2.6222219467163086,-4.399917925940231,2.793086051940918,0.04347824201293493 3225,2004-08-11,2.8612349033355717,2.864197969436645,2.666666984558105,2.7160489559173584,1819463.0,0.040963114469703577,1.6143639260977418,1.3243283799565577,51.93236426249291,46.32488208306266,-0.03898024772041975,-0.04683078362136639,-0.08297209708551456,-0.3336939141525246,22.159050978405816,0.19753098487854004,-0.005737639027476593,0.05190160274505651,-0.10396357994679928,0.2077667854369123,-0.026030988600871385,0.1298341940909844,-0.4602468013763432,92.27728669408586,47.595600753139834,0.07793259134592784,8,-0.20246934890747115,-0.1733334064483647,-0.042963683605194536,-0.2195888757705693,-0.06716084480285689,2,0.005522840849540467,-1.0283757154279105,2.748641967773437,-2.8846025291070636,2.619259119033813,9.301942136714764,2.6222219467163086,0.005522840849540467 3226,2004-08-12,2.7792589664459233,2.8296298980712886,2.761481046676636,2.8296298980712886,3075975.0,-0.02865054413885504,1.7058801255259957,-0.3469408198320327,49.08672546374694,45.85404292622809,0.027977269149602524,0.0349126904600916,0.001689675992464501,-0.2441701435826258,21.7821606710993,0.09975385665893555,-0.009459218366238087,-0.028790378570556108,-0.185230018073828,0.12764926093271578,-0.10701019832219183,0.049429441181079614,-0.3690066671371466,81.66295475239139,32.271311603744834,0.07821981975163592,8,-0.12049341201782271,-0.09135746955871626,0.04666674137115434,-0.13761293888092085,-0.0009870529174809128,3,0.036602892136497145,1.6143639260977418,2.8612349033355717,-1.0283757154279105,2.748641967773437,-2.8846025291070636,2.619259119033813,0.036602892136497145 3227,2004-08-13,2.711111068725586,2.799999952316284,2.676542997360229,2.772346019744873,4161375.0,-0.024520168340945947,1.118654053877131,1.2156803347359766,45.891181727730725,45.81416946210656,0.08025631239932185,0.10133302212823114,0.07220083745669914,-0.16769015851826818,21.708223150833618,0.12345695495605513,-0.00833999727213186,-0.09254323244094831,-0.2548797837313028,0.0697933188494062,-0.17371150808612557,-0.011374956795771052,-0.29177985601425194,48.33330651131352,-5.456209231922472,0.08116827564517715,8,-0.05234551429748535,-0.023209571838378906,0.1148146390914917,-0.0694650411605835,0.15111088752746626,4,0.06921664721405518,1.7058801255259957,2.7792589664459233,1.6143639260977418,2.8612349033355717,-1.0283757154279105,2.748641967773437,0.06921664721405518 3228,2004-08-16,2.679506063461304,2.7160489559173584,2.6508638858795166,2.7160489559173584,945675.0,-0.011657584091211093,2.5675922542930216,0.5967652761662922,41.41302559584086,44.88647515140844,0.08988248670275789,0.13200513924633883,0.10648737390878926,-0.12779969328670937,21.986499594765075,0.0651850700378418,-0.025674064485897485,-0.119259345531463,-0.2905804367163811,0.052061745653455116,-0.20491989112392206,-0.03359879993900394,-0.2512775156154641,23.045042234856428,-30.023143518549457,0.08566054559245916,8,-0.02222204208374068,0.008395433425902876,0.12592566013336137,-0.037860035896301714,0.059258937835692915,0,0.06819013969900145,1.118654053877131,2.711111068725586,1.7058801255259957,2.7792589664459233,1.6143639260977418,2.8612349033355717,0.06819013969900145 3229,2004-08-17,2.6903700828552246,2.715061902999878,2.656790018081665,2.691358089447021,1331438.0,0.004054485840530919,1.4081463746268215,0.027036901717196797,44.24378752781124,43.8180743997511,0.051968724950812284,0.1098958944713333,0.09800880615161756,-0.13073560516397587,21.577322723639664,0.05827188491821289,-0.03827672464810705,-0.09767928123474112,-0.2679110117965262,0.07255244932704397,-0.18279514651563344,-0.0125634159538488,-0.25342214657756834,18.51846470895903,-36.40502037024115,0.0851158652808925,8,-0.03999948501586914,-0.002468585968017578,0.11308640241622925,-0.04872405529022217,0.05333399772644043,1,0.059471315278047276,2.5675922542930216,2.679506063461304,1.118654053877131,2.711111068725586,1.7058801255259957,2.7792589664459233,0.059471315278047276 3230,2004-08-18,2.750617027282715,2.7525930404663086,2.646914005279541,2.69333291053772,836325.0,0.022393552772320247,2.451524861491261,-57.979488417014025,41.39976805120055,42.91506890727561,-0.026553956329932404,0.045690850065439825,0.03822201664452152,-0.1841375467769808,21.00933555029134,0.10567903518676758,-0.0457361020270719,-0.03343234062194833,-0.20321156625744763,0.13634688501355097,-0.11832195343969776,0.051457272195801096,-0.3051240903418786,56.756432305191126,4.31596567131853,0.08488961281774958,8,-0.11802399158477783,-0.06271553039550781,0.05308645963668823,-0.1089709997177124,0.008888959884643555,2,0.0315980238753415,1.4081463746268215,2.6903700828552246,2.5675922542930216,2.679506063461304,1.118654053877131,2.711111068725586,0.0315980238753415 3231,2004-08-19,2.696295976638794,2.756542921066284,2.6903700828552246,2.751605033874512,744188.0,-0.01974867824387161,1.0303140030357893,-0.96552169045272,40.114927857935605,42.92783798590453,0.01407354806331007,0.09434795716714861,0.09110790427710302,-0.1225765560672416,20.690726672709562,0.06617283821105957,-0.06000038985521661,-0.08108669519424438,-0.25377616833866457,0.0916027779501758,-0.1674314317664547,0.005258041377965927,-0.24242893904804141,32.257677673967315,-18.47485715616697,0.0863447365722101,8,0.019753456115722656,-0.008394479751586914,0.10740751028060913,-0.054649949073791504,-0.008888959884643555,3,0.03626385335329951,2.451524861491261,2.750617027282715,1.4081463746268215,2.6903700828552246,2.5675922542930216,2.679506063461304,0.03626385335329951 3232,2004-08-20,2.765431880950928,2.786173105239868,2.6627159118652344,2.7061729431152344,748238.0,0.02564106645232589,1.4509726889761916,-1.07141471573348,43.736493028382334,44.668235253436094,-0.03644420180670682,0.024114794793145933,0.02328469976920111,-0.18596299918825565,20.168126595096716,0.12345719337463379,-0.07340263261647495,-0.010469281673430864,-0.18302848292918172,0.16208991958232,-0.09674888230130652,0.07581031895444479,-0.3033582247232576,85.10601871270971,35.02770060737468,0.08627960062787547,8,-0.021233916282654253,-0.09777736663818404,0.03901231288909868,-0.12378585338592574,0.046420097351073775,4,0.004643047860249272,1.0303140030357893,2.696295976638794,2.451524861491261,2.750617027282715,1.4081463746268215,2.6903700828552246,0.004643047860249272 3233,2004-08-23,2.607407093048096,2.7456789016723637,2.579752922058105,2.740741014480591,2535300.0,-0.057142896554911116,1.3172450533991473,-2.2500221283443733,36.2359466753462,43.783802243387484,0.13379226005861433,0.17706045730604547,0.1825641884053213,-0.02235540198028385,20.182182872764653,0.18567895889282315,-0.08452835211503196,-0.15950642824172911,-0.3476201442088498,0.02860728772539156,-0.25356328622528945,-0.06544957025816878,-0.13729095055624585,13.39702860627745,-31.736023912131216,0.09405685798356023,8,0.1145683526992789,0.06024742126464799,0.1970371007919307,0.034238934516906294,0.2370369434356685,0,0.09772730306838051,1.4509726889761916,2.765431880950928,1.0303140030357893,2.696295976638794,2.451524861491261,2.750617027282715,0.09772730306838051 3234,2004-08-24,2.612345933914185,2.661727905273437,2.557037115097046,2.653826951980591,3067875.0,0.0018941579468956249,2.655218053624834,0.3111062632880496,38.281267680539564,42.267013734281555,0.12011837195768305,0.16289350394908952,0.18287960026188488,-0.021394735334717918,19.856590967100065,0.10469079017639116,-0.07370462564232394,-0.14340708255767787,-0.34063810702699504,0.053823941911639306,-0.24202259479233668,-0.04479157032301906,-0.13434815488343865,24.137988442001053,-20.923443059806218,0.09861551223465866,8,0.08098757266998247,0.055308580398559126,0.19209825992584184,0.029300093650817427,0.23308610916137606,1,0.048392927499227856,1.3172450533991473,2.607407093048096,1.4509726889761916,2.765431880950928,1.0303140030357893,2.696295976638794,0.048392927499227856 3235,2004-08-25,2.651851892471313,2.6656789779663086,2.588641881942749,2.617284059524536,955800.0,0.015122789843508455,1.4762010590931036,-0.8333409968732739,42.899730913754546,41.57956989539351,0.05340397828422061,0.11849497224180938,0.14664810847664222,-0.05636217152216583,19.592889493125455,0.07703709602355957,-0.05252677355908819,-0.09693816900253349,-0.2986941279290991,0.10481778992403212,-0.19781614846581608,0.003939810460749094,-0.16613010963244879,41.37926011324905,-8.994572915929659,0.10087797946328271,8,0.026666641235352007,0.015802621841431108,0.15259230136871382,-0.010205864906310591,0.22222208976745605,2,0.034636997779221135,2.655218053624834,2.612345933914185,1.3172450533991473,2.607407093048096,1.4509726889761916,2.765431880950928,0.034636997779221135 3236,2004-08-26,2.6883950233459477,2.707159996032715,2.646914005279541,2.6637039184570312,1278788.0,0.013780230705335184,-1.0677888431544234,0.7142798024664331,53.84616237387555,42.46345663385405,0.002923811709886426,0.06932669538147929,0.11345765520171103,-0.08936980636659442,18.47681551071098,0.06024599075317383,-0.05216579918880626,-0.05012344121932921,-0.2414361982520825,0.1411893158134241,-0.14577981973570608,0.04553293729704766,-0.19510371677512772,57.32748843471748,5.76150043460769,0.0956563785163767,8,-0.01678991317749068,-0.02074050903320357,0.12345671653747514,-0.04674899578094527,0.19950604438781694,3,0.02645108445890032,1.4762010590931036,2.651851892471313,2.655218053624834,2.612345933914185,1.3172450533991473,2.607407093048096,0.02645108445890032 3237,2004-08-27,2.7851850986480717,2.8138270378112797,2.667654037475586,2.698271989822388,1402313.0,0.03600292161739693,1.027407135511228,3.5200169946504842,58.695643481915894,44.38374751008461,-0.09192026729829017,-0.03567074536292614,0.020927529992654126,-0.1814263977648216,16.990817490058063,0.1461730003356938,-0.06575160938563673,0.050716030597687034,-0.1324760440143855,0.23390810520975958,-0.040880006708349015,0.14231206790372308,-0.2844756588199351,88.84615920264055,34.62099779538488,0.09159603730603623,8,-0.09975302219390914,-0.11753058433532759,0.04172837734222368,-0.1435390710830693,0.12444496154785156,4,-0.035106493260136595,-1.0677888431544234,2.6883950233459477,1.4762010590931036,2.651851892471313,2.655218053624834,2.612345933914185,-0.035106493260136595 3238,2004-08-30,2.7170369625091557,2.7792589664459233,2.682468891143799,2.74666690826416,1028700.0,-0.024468081554793297,1.041681858986761,-0.34091457727546537,48.23008695954044,44.82666966916563,-0.01999074994743788,0.020704128841946723,0.09100773649642901,-0.10779961945402627,16.206520039207955,0.1027162075042729,-0.07299871110489109,-0.009283947944640492,-0.1792397256906284,0.16067182980134742,-0.09426183681763423,0.07569394092835324,-0.20905775208884902,62.307681594719,9.397591184761644,0.08497788887299387,8,-0.03160488605499312,-0.04938244819641158,0.12098777294158891,-0.07539093494415328,0.17975306510925249,0,0.034896476235378726,1.027407135511228,2.7851850986480717,-1.0677888431544234,2.6883950233459477,1.4762010590931036,2.651851892471313,0.034896476235378726 3239,2004-08-31,2.7762959003448486,2.801975011825561,2.681480884552002,2.681480884552002,823163.0,0.02181013311683766,-1.5416676096287654,-3.1999726417599876,44.94113564163482,45.220154956991664,-0.07350964358797363,-0.05072319397036695,0.034122728892652,-0.16088533739173894,15.304412723059743,0.12049412727355913,-0.07028278656367615,0.05604909658431989,-0.0958273415829396,0.20792553475157938,-0.019889122499309853,0.13198731566794963,-0.261192314744215,83.3332098105335,33.94035161580074,0.07593821908362963,8,-0.09086382389068604,-0.10864138603210449,0.061728835105895996,-0.1267489194869995,0.04049420356750444,1,0.024546423935017492,1.041681858986761,2.7170369625091557,1.027407135511228,2.7851850986480717,-1.0677888431544234,2.6883950233459477,0.024546423935017492 3240,2004-09-01,2.750617027282715,2.8493831157684326,2.750617027282715,2.761481046676636,1229175.0,-0.009249328596041995,-17.182237145302523,-0.11458121166859499,48.17150220440122,46.11532988437673,-0.0534517981352427,-0.03459681058990949,0.06090720707094199,-0.1291514301470258,14.767901472677222,0.09876608848571777,-0.06043968346033424,0.03530852794647199,-0.10485984871104703,0.175476904603991,-0.03477566038228774,0.10539271627523172,-0.22853155400536096,51.21918190521386,5.664209195595561,0.07008418832875953,9,-0.047406911849975586,-0.0829625129699707,0.1056792140007019,-0.07901251316070557,0.03950595855712935,2,0.03447045330280396,-1.5416676096287654,2.7762959003448486,1.041681858986761,2.7170369625091557,1.027407135511228,2.7851850986480717,0.03447045330280396 3241,2004-09-02,2.8345680236816406,2.853332996368408,2.757530927658081,2.757530927658081,347288.0,0.030520786996603322,-1.487167187117979,-7.09103078982568,57.72559441076932,47.66967448241972,-0.12932628303441174,-0.12151065331879618,-0.024283071702037695,-0.20623491213782863,14.567534622642702,0.10271596908569336,-0.052105300214377426,0.117185425758362,-0.028930263358722286,0.2633011148754463,0.044127581199819854,0.19024327031690413,-0.3056403004811008,89.89386153462918,42.84421795846151,0.07305784455854224,9,-0.12938296794891357,-0.16691350936889648,0.005184948444366455,-0.16296350955963135,0.006912946701049805,3,0.01393720603177373,-17.182237145302523,2.750617027282715,-1.5416676096287654,2.7762959003448486,1.041681858986761,2.7170369625091557,0.01393720603177373 3242,2004-09-03,2.836543083190918,2.8493831157684326,2.7664198875427246,2.8493831157684326,234900.0,0.0006967761905083414,11.922588431900474,-0.16667337218406955,60.20539041377118,50.332946008911385,-0.13427374136303172,-0.11236717237245397,-0.02625823741229283,-0.2012297159327181,13.057244238442403,0.08296322822570801,-0.04508445831040442,0.10844442844390878,-0.03970806668640847,0.25659692357422603,0.034368180878750376,0.18252067600906718,-0.3009099550656562,90.23002219755827,38.48565249695356,0.07407624756515854,9,-0.13135802745819092,-0.17777752876281738,0.012098610401153564,-0.1649385690689087,-0.009876012802124023,4,0.01810583623678741,-1.487167187117979,2.8345680236816406,-17.182237145302523,2.750617027282715,-1.5416676096287654,2.7762959003448486,0.01810583623678741 3243,2004-09-07,2.8869140148162837,2.9570369720458984,2.854321002960205,2.855309009552002,1414463.0,0.01775785882606873,-5.117501721701965,-2.4614427629746194,62.14899569048984,52.984915787794755,-0.15737696359761744,-0.1493133113296592,-0.0773175527768255,-0.24480332246189862,11.800846096005206,0.12049388885498047,-0.030413105262126816,0.14543261528015083,-0.009522614594539736,0.3003878451548414,0.06795500034280577,0.2229102302174959,-0.3447095898647943,74.55220174325929,17.83642604753966,0.07747761493734528,9,-0.11407458782196,-0.20790147781372026,-0.0382723212242122,-0.21530950069427446,-0.13333392143249467,1,0.007868625550693897,11.922588431900474,2.836543083190918,-1.487167187117979,2.8345680236816406,-17.182237145302523,2.750617027282715,0.007868625550693897 3244,2004-09-08,2.8681480884552,2.940247058868408,2.8602468967437744,2.8879010677337646,436388.0,-0.006500341286499234,-3.5000335277945416,-0.6249952851894687,57.6576584973336,54.62468551930354,-0.11008634973269471,-0.12768153134557725,-0.06214682684592665,-0.2188070804135407,11.565528237911723,0.08000016212463379,-0.024081525687452032,0.12069138288497916,-0.044317022777424775,0.2856997885473831,0.038187180053777414,0.2031955857161809,-0.30935036161993423,56.93784159632612,0.2178229317307654,0.0825042028312019,9,-0.06617259979248047,-0.18913555145263672,-0.019506394863128662,-0.19654357433319092,-0.04345703125,2,0.009986213500793983,-5.117501721701965,2.8869140148162837,11.922588431900474,2.836543083190918,-1.487167187117979,2.8345680236816406,0.009986213500793983 3245,2004-09-09,2.877037048339844,2.9283950328826904,2.8325929641723637,2.877037048339844,1078313.0,0.0030991983713895,-1.1555640194837142,-0.0,62.51710180573278,55.58812323395434,-0.0935068594087598,-0.1426391157502449,-0.07240486767907628,-0.221465564537906,12.1355622922372,0.0958020687103267,0.006555219376753296,0.1287902355194097,-0.038645551240552134,0.29622602227937156,0.04507234213942901,0.2125081288993904,-0.30230975169615304,59.901002522738935,0.08308231404079436,0.08371789337998084,9,-0.064691543579102,-0.19802451133728072,-0.02839535474777266,-0.20543253421783492,0.07506203651428223,3,-0.020940621693507855,-3.5000335277945416,2.8681480884552,-5.117501721701965,2.8869140148162837,11.922588431900474,2.836543083190918,-0.020940621693507855 3246,2004-09-10,2.880987882614136,2.888889074325561,2.830616950988769,2.8444440364837646,385763.0,0.001373230239273937,1.2264114849970318,100.0,58.79700869360673,55.599386035253325,-0.0751703765947882,-0.14606683057660907,-0.0789170195080664,-0.2184899125014783,12.72745018388065,0.05827212333679199,0.036089471711375776,0.12765462398529115,-0.04963848870541199,0.3049477366759943,0.03900806763993936,0.21630118033064294,-0.2909681989543569,60.10373905886909,3.34064828610628,0.08864655634535162,9,-0.06172895431518599,-0.2019753456115727,-0.033333718776703325,-0.2093833684921269,0.0365431308746329,4,-0.031539492867232566,-1.1555640194837142,2.877037048339844,-3.5000335277945416,2.8681480884552,-5.117501721701965,2.8869140148162837,-0.031539492867232566 3247,2004-09-13,2.898765087127685,2.922468900680542,2.8197529315948486,2.893826961517334,401963.0,0.00617052387510153,2.924519708135584,0.13512878728566693,78.20263812102421,58.929669497640404,-0.08397255035798468,-0.15712027841383902,-0.09735058766760174,-0.2303339287017634,12.809135092064505,0.10271596908569336,0.0594771182656868,0.136049127578735,-0.05140642727996436,0.32350468243743435,0.04232135014938532,0.22977690500808468,-0.2940647119324611,57.553780667614575,-4.500886924139195,0.09372777742934976,9,-0.07950615882873491,-0.21975255012512163,-0.05111092329025224,-0.22716057300567583,-0.006913185119628462,0,-0.019761558809774482,1.2264114849970318,2.880987882614136,-1.1555640194837142,2.877037048339844,-3.5000335277945416,2.8681480884552,-0.019761558809774482 3248,2004-09-14,2.862221956253052,2.9155559539794917,2.814815044403076,2.88395094871521,903150.0,-0.012606447841153834,1.372076573289185,-4.400251062186478,72.792744987169,62.024292758255314,-0.02756823760215754,-0.11192513282531769,-0.06343028789274952,-0.1887983604184762,12.68617085170883,0.10074090957641557,0.06812967064175801,0.09037020206451452,-0.09781857811130257,0.2785589822403316,-0.003724188023393804,0.18446459215242283,-0.24342811718380108,37.79490591142404,-27.855694580042496,0.0940943900879085,9,-0.008394956588745561,-0.10518491268158003,-0.18444395065307662,-0.17234539985656783,0.04246902465820268,1,-0.012422127426764407,2.924519708135584,2.898765087127685,1.2264114849970318,2.880987882614136,-1.1555640194837142,2.877037048339844,-0.012422127426764407 3249,2004-09-15,2.850369930267334,2.864197969436645,2.8098769187927246,2.8434569835662837,1041863.0,-0.004140847972962103,2.142758615933238,-0.31814391362551797,69.07014805935209,64.34636451991652,-0.004586093992168028,-0.09219880001893355,-0.051177065463964944,-0.17296038628349608,12.5314501065931,0.054321050643920454,0.0637889431268368,0.07051818370819074,-0.11668684002510332,0.2577232074414848,-0.02308432815845629,0.16412069557483777,-0.21804636587901705,34.1660950189197,-33.12724915445761,0.09360251186664707,9,0.006914019584655762,-0.09333288669586182,-0.1725919246673584,-0.1604933738708496,0.01382803916931108,2,-0.03395693866110461,1.372076573289185,2.862221956253052,2.924519708135584,2.898765087127685,1.2264114849970318,2.880987882614136,-0.03395693866110461 3250,2004-09-16,2.837531089782715,2.869136095046997,2.798024892807007,2.798024892807007,786713.0,-0.004504271655509262,-2.6000024139866387,5.714812898775284,65.00997270224718,65.15573988563628,0.024449126491704387,-0.07643350243177194,-0.038523693987971175,-0.15631698879334044,12.698182291017748,0.07111120223999023,0.07720184664299579,0.05333364009857178,-0.13504543429954818,0.24171271449669174,-0.0408558971004882,0.14752317729763176,-0.19221898908809454,31.7461625117826,-35.28730332871281,0.09418953719905988,9,0.02419734001159668,-0.08049404621124268,-0.15975308418273926,-0.14765453338623047,-0.10370397567749023,3,-0.004525072033130684,2.142758615933238,2.850369930267334,1.372076573289185,2.862221956253052,2.924519708135584,2.898765087127685,-0.004525072033130684 3251,2004-09-17,2.794074058532715,2.864197969436645,2.793086051940918,2.8345680236816406,1183613.0,-0.015315085500376968,-2.3488087485684566,-1.0250028666091333,51.00223495464763,64.13316705684478,0.06879226496822577,-0.026641516534248844,0.0039206569183276585,-0.10913279856947522,12.888940049478247,0.0711119174957271,0.0895124460581691,0.004987704753875555,-0.17880540559838476,0.18878081510613587,-0.0869088504222546,0.09688425993000571,-0.13629296298404325,0.7636302658516855,-60.88711602720933,0.09189655517613023,9,0.08098745346069336,-0.037037014961242676,-0.12074053287506104,-0.10419750213623047,-0.026667118072509766,4,0.05655720750809201,-2.6000024139866387,2.837531089782715,2.142758615933238,2.850369930267334,1.372076573289185,2.862221956253052,0.05655720750809201 3252,2004-09-20,2.7782719135284424,2.8227159976959233,2.7664198875427246,2.790122985839844,957825.0,-0.005655592755680505,-2.16669460668283,0.2926626786934002,57.82833609072697,63.65309376798224,0.08432730631159613,-0.010359229770806166,0.019970248469524332,-0.09023578057148329,13.262043710366322,0.056296110153198686,0.10078719556796223,-0.011456441879272639,-0.19499117108840736,0.17207828732986208,-0.10322380648384,0.08031092272529472,-0.10852058291988165,7.94712256323521,-51.40551722090663,0.09176736460456747,9,0.07506155967712402,-0.021234869956970215,-0.10493838787078857,-0.08839535713195801,0.0059261322021484375,0,0.05012435942004889,-2.3488087485684566,2.794074058532715,-2.6000024139866387,2.837531089782715,2.142758615933238,2.850369930267334,0.05012435942004889 3253,2004-09-21,2.862221956253052,2.874073982238769,2.7792589664459233,2.783210039138794,768488.0,0.030216640176875975,-1.181810700491575,-6.66706902448326,60.332568807339534,63.950306024649564,-0.0039042167795289018,-0.07825241560932472,-0.06386614182251904,-0.16944642894262962,13.162097671397625,0.0958020687103267,0.09891559036321285,0.059752857685089644,-0.10489763891939718,0.22440335428957647,-0.022572390617153992,0.14207810598733328,-0.18097919998699785,88.99064079338511,31.321760756130743,0.08232524830224353,9,-0.014814496040344682,-0.10518491268158003,-0.1888884305953984,-0.17234539985656783,-0.030616998672485796,1,0.010352078283192734,-2.16669460668283,2.7782719135284424,-2.3488087485684566,2.794074058532715,-2.6000024139866387,2.837531089782715,0.010352078283192734 3254,2004-09-22,2.738765001296997,2.8681480884552,2.715061902999878,2.8424689769744877,1041863.0,-0.043133256904252515,-1.026153278153114,-1.3125105612552788,48.84613652685493,62.43130988255203,0.11093576670391991,0.05814212338173963,0.054738019892835776,-0.041215472514609885,12.555212673249121,0.15308618545532227,0.0916773794790453,-0.07002505064010611,-0.212102708347905,0.07205260706769279,-0.14106387949400556,0.001013778213793337,-0.0464904763997489,14.906476546042068,-41.77807449941011,0.07103882885389955,9,0.08000040054321289,0.018272042274475098,-0.06617224216461182,-0.048888444900512695,0.03851890563964799,2,0.060584233965192524,-1.181810700491575,2.862221956253052,-2.16669460668283,2.7782719135284424,-2.3488087485684566,2.794074058532715,0.060584233965192524 3255,2004-09-23,2.743704080581665,2.7762959003448486,2.7239511013031006,2.753580093383789,761400.0,0.0018033965244659278,-1.1199963306827345,0.09523273083413375,39.54549020662078,60.29225227288692,0.09509463961725739,0.06370330896631948,0.045763139833879585,-0.041976218975618096,11.96130358751924,0.05234479904174805,0.07759332008152198,-0.0696785807609559,-0.19539216118673508,0.05603499966482328,-0.1325353709738457,-0.006821790548066087,-0.04083905779847097,18.01257974795528,-33.047246455556696,0.06285679021288963,9,0.07506132125854492,0.013332962989807129,-0.07456803321838379,-0.053827524185180664,0.024690866470336914,3,0.0439165031344908,-1.026153278153114,2.738765001296997,-1.181810700491575,2.862221956253052,-2.16669460668283,2.7782719135284424,0.0439165031344908 3256,2004-09-24,2.7595059871673584,2.7891359329223637,2.7456789016723637,2.7456789016723637,634838.0,0.005759333412640899,-5.285783257177747,-1.4000675952972537,41.40968413440703,56.204146274373905,0.0673286575960641,0.056393327918306646,0.029114332816377875,-0.05399115329599313,11.869648429725244,0.045431852340698686,0.06929630663818687,-0.05743222236633283,-0.17176920662168982,0.05690476188902416,-0.11460071449401132,-0.0002637302386543361,-0.046474086413656135,27.95013082038257,-17.404967634290358,0.057168492127678563,9,0.05580294132232666,-0.0024689435958862305,-0.09925872087478638,-0.06962943077087402,0.014815092086791992,4,-0.009305605126986194,-1.1199963306827345,2.743704080581665,-1.026153278153114,2.738765001296997,-1.181810700491575,2.862221956253052,-0.009305605126986194 3257,2004-09-27,2.6874070167541504,2.7525930404663086,2.682468891143799,2.751605033874512,1504575.0,-0.02612749193098063,1.1193857771820979,-4.642917492887499,28.78140659556894,51.31399756419612,0.11878509032297568,0.12731913767034797,0.09970219139241765,0.021209106894017893,12.463840077161931,0.07703709602355957,0.053693619273607496,-0.12464228868484506,-0.2522836741017356,0.0029990967320454587,-0.1884629813932901,-0.06082159597640002,0.26962995529174805,2.5772413364026687,-37.47007458241959,0.06382069270844523,9,0.09086441993713379,0.06963002681732178,0.014568448066711426,0.0024695396423339844,0.04642009735107422,0,0.029768443413040746,-5.285783257177747,2.7595059871673584,-1.1199963306827345,2.743704080581665,-1.026153278153114,2.738765001296997,0.029768443413040746 3258,2004-09-28,2.811851978302002,2.816790103912353,2.711111068725586,2.7239511013031006,609525.0,0.04630670410995519,1.1616309889858119,-1.3692148284595806,45.111505207468554,48.651926136209056,-0.015149359612772972,0.010900565466955836,-0.02413850971929321,-0.09829656444578871,13.258841584901596,0.12938308715820268,0.04376775213891859,-0.00493807792663592,-0.12450900803743847,0.11463285218416663,-0.06472354298203742,0.05484738712876558,0.13969363212585462,69.68098151631688,30.457809165210875,0.0597854650554013,9,-0.03358054161071777,-0.054814934730529785,-0.10592573881149292,-0.12197542190551758,-0.08197498321533203,1,-0.009834775366842186,1.1193857771820979,2.6874070167541504,-5.285783257177747,2.7595059871673584,-1.1199963306827345,2.743704080581665,-0.009834775366842186 3259,2004-09-29,2.8444440364837646,2.848395109176636,2.768394947052002,2.8296298980712886,432338.0,0.011590957999661144,6.0434198511736845,0.16853231638020158,47.28167390267751,46.68211515847909,-0.05439010551613066,-0.017206412742440946,-0.05984246555835471,-0.12534170259288313,13.999575895866547,0.08000016212463423,0.02128626810667722,0.024246573448181152,-0.09434560020516569,0.142838747101528,-0.03504951337849205,0.08354266027485435,0.10172003955841058,97.61877734591069,58.49090123442185,0.0592960868266734,9,-0.06617259979248047,-0.08740699291229248,-0.14962905645370483,-0.15456748008728027,-0.03950595855712846,2,-0.004513739324282673,1.1616309889858119,2.811851978302002,1.1193857771820979,2.6874070167541504,-5.285783257177747,2.7595059871673584,-0.004513739324282673 3260,2004-09-30,2.845432043075561,2.8711109161376958,2.799999952316284,2.854321002960205,457650.0,0.00034734611724607234,2.3488578373856366,-0.6000321879778023,47.0198394935413,46.23962677391172,-0.06050192369093654,-0.011306603067924303,-0.06160705694088575,-0.11960632029876983,14.421112856757023,0.07111096382141158,0.0028935830769456494,0.02049382925033516,-0.0938927222000836,0.13488038070075392,-0.036699446474874,0.07768710497554432,0.09545812926864672,86.38751197514686,47.85108933017665,0.05719327572520928,9,-0.0671606063842769,-0.07259261608123735,-0.16493803262710527,-0.1555554866790767,-0.060246944427489346,3,-0.023950013603296738,6.0434198511736845,2.8444440364837646,1.1616309889858119,2.811851978302002,1.1193857771820979,2.6874070167541504,-0.023950013603296738 3261,2004-10-01,2.874073982238769,2.8997530937194824,2.8296298980712886,2.8612349033355717,2610225.0,0.01006593681719048,1.1846150417992956,-1.4443848402755568,47.96749946028693,45.14397825941838,-0.08560473366126642,-0.038827825293683116,-0.09067695002134801,-0.14096414099275956,14.934343852907473,0.0701231956481938,-0.011652489694110368,0.04716047048568672,-0.06927238745313558,0.16359332842450902,-0.011055958483724204,0.10537689945509765,0.06164776448143039,88.18178626135101,49.90076121800561,0.058216428969411066,10,-0.08296298980712846,-0.07209849357604936,-0.2009874582290645,-0.1841974258422847,-0.10864210128784091,4,-0.03676976857236225,2.3488578373856366,2.845432043075561,6.0434198511736845,2.8444440364837646,1.1616309889858119,2.811851978302002,-0.03676976857236225 3262,2004-10-04,2.8879010677337646,2.937283992767334,2.880000114440918,2.9037039279937744,594338.0,0.004810970622344479,-2.6250150875075438,-1.2308406529127516,52.19595558911939,44.23991012406059,-0.09191095896613355,-0.05123696626479335,-0.10366574590369249,-0.14858281334405055,15.606957710778996,0.0632100105285649,-0.02248778467514878,0.05841965675354022,-0.06113105536361463,0.17797036887069506,-0.0013556993050372057,0.11819501281211764,-0.20543217658996582,78.16585462526274,38.17827773465568,0.059775356058577415,10,-0.07802462577819824,-0.07555556297302246,-0.21827125549316406,-0.19802451133728027,-0.07506108283996582,0,-0.03932959814608339,1.1846150417992956,2.874073982238769,2.3488578373856366,2.845432043075561,6.0434198511736845,2.8444440364837646,-0.03932959814608339 3263,2004-10-05,2.9096300601959233,2.920494079589844,2.8612349033355717,2.869136095046997,412088.0,0.0075241471063307586,-1.1052582541376896,-2.5624453094354704,54.9834609766064,44.921835062921865,-0.11868935952154613,-0.07502335807267668,-0.12403192350703618,-0.16377734795150056,15.252933397672624,0.05925917625427246,-0.02094883269730685,0.07901284694671684,-0.04323648558702553,0.2012621794804592,0.017888180679845433,0.14013751321358825,-0.2220648670196539,83.62597618200633,41.12978275382956,0.06112466626687123,10,-0.09975361824035689,-0.0903711318969731,-0.23308676481246993,-0.21975350379943892,0.02765393257141069,1,-0.06042106468987363,-2.6250150875075438,2.8879010677337646,1.1846150417992956,2.874073982238769,2.3488578373856366,2.845432043075561,-0.06042106468987363 3264,2004-10-06,2.896790027618408,2.9135799407958984,2.8444440364837646,2.892839908599853,559913.0,-0.0044129433336451696,2.6843061520087415,0.09754833847531665,54.98335073646524,46.63715289957125,-0.09060414544429074,-0.06316608007272606,-0.11151037007383291,-0.14551508964866056,14.789162877368952,0.06913590431213379,-0.021410192845331633,0.06474071741104126,-0.06000536442372795,0.18948679924581047,0.0023676764936566563,0.12711375832842586,-0.20423045845031762,70.50351591060262,25.546734476663865,0.06237304091738454,10,-0.0869135856628418,-0.07753109931945801,-0.22024673223495483,-0.20691347122192383,0.04740786552429199,2,-0.057619996941568274,-1.1052582541376896,2.9096300601959233,-2.6250150875075438,2.8879010677337646,1.1846150417992956,2.874073982238769,-0.057619996941568274 3265,2004-10-07,2.816790103912353,2.8750619888305664,2.804938077926636,2.8750619888305664,1547100.0,-0.027616749209754432,1.4067836831553384,-14.751931434088265,51.799683877606796,47.791597315482335,0.0009535627292462934,0.012742167428394513,-0.03133228234193508,-0.060555649748237794,14.449442141435153,0.09185194969177202,-0.031822760658868354,-0.012246859073639538,-0.1353172202164794,0.11082350206920033,-0.07378203964505925,0.049288321497780174,-0.11933604627227767,8.955339497998816,-39.873473143375236,0.06153518057141992,10,-0.006913661956786665,0.0029628276824955613,-0.1402468085288997,-0.1269135475158687,0.1698768138885507,3,-0.00420763548169778,2.6843061520087415,2.896790027618408,-1.1052582541376896,2.9096300601959233,-2.6250150875075438,2.8879010677337646,-0.00420763548169778 3266,2004-10-08,2.790122985839844,2.852345943450928,2.772346019744873,2.8059260845184326,598388.0,-0.009467200994305536,-2.115441930856489,0.27119594124625684,50.9230136739053,50.25177587974193,0.03623044720673052,0.033995865958970306,-0.008104550436204061,-0.028844494229367523,13.958010416832181,0.07999992370605513,-0.027676358072364682,-0.034370732307433816,-0.15606713506101544,0.08732567044614781,-0.09521893368422463,0.026477469069356996,-0.08787232949722368,10.777970511708855,-41.43664057191755,0.06084820137679071,10,0.03407454490661577,0.02962994575500444,-0.1046906709671025,-0.10024642944335982,0.1758029460906978,4,-0.001769774026748161,1.4067836831553384,2.816790103912353,2.6843061520087415,2.896790027618408,-1.1052582541376896,2.9096300601959233,-0.001769774026748161 3267,2004-10-11,2.8414809703826904,2.8493831157684326,2.7792589664459233,2.782222032546997,1010475.0,0.01840706836347117,-1.1515402002882318,-3.7498302732225004,48.298203483172145,50.60585346593122,0.010086993680922696,-0.023055828039853843,-0.061484544274141406,-0.07470345870543049,13.127982332489111,0.07012414932250932,-0.0169878026429906,0.01985145807266253,-0.09708831553278419,0.13679123167810925,-0.03861842873006083,0.07832134487538589,-0.13452964731157557,46.666119495701345,-0.8595347332344829,0.05846988680272325,10,0.011358499526977539,-0.021728038787841797,-0.15506118535995483,-0.15160441398620605,0.05629706382751465,0,-0.026763891866402267,-2.115441930856489,2.790122985839844,1.4067836831553384,2.816790103912353,2.6843061520087415,2.896790027618408,-0.026763891866402267 3268,2004-10-12,2.826667070388794,2.8493831157684326,2.78024697303772,2.808888912200928,1805288.0,-0.0052134433235009325,1.1874978783432455,0.3000080466706825,58.77718229708265,51.88313217642068,0.03042268806826698,-0.011638919713707896,-0.049352238330206966,-0.054179049167324855,12.322426017335852,0.06913614273071245,-0.007791137766525402,0.006815302371978582,-0.10859722872037425,0.12222783346433141,-0.05089096317419761,0.06452156791815478,-0.1151090939237549,38.46175921455557,-12.645136253332346,0.05770626554617636,10,0.02814793586730957,-0.0069141387939453125,-0.14469176530838013,-0.13679051399230957,0.19950604438781783,1,-0.004891656905704589,-1.1515402002882318,2.8414809703826904,-2.115441930856489,2.790122985839844,1.4067836831553384,2.816790103912353,-0.004891656905704589 3269,2004-10-13,2.753580093383789,2.8701229095458984,2.7456789016723637,2.864197969436645,3150900.0,-0.02585623817202931,1.0322738272071132,-6.2221223865786435,50.86800746155752,52.31070639508915,0.09975551773299252,0.05673378166145149,0.019575455731410507,0.02406219036959545,11.49710554058287,0.12444400787353471,0.013894094226893916,-0.06143218278884888,-0.1795422221034424,0.05667785652574464,-0.12048720244614541,-0.00237716313155234,-0.037507596592704306,6.106819588996347,-47.154449579497935,0.05905501965729672,10,0.08790135383605957,0.05777788162231445,-0.02765411138534546,-0.06370353698730469,0.30222201347351074,2,0.06671456545787158,1.1874978783432455,2.826667070388794,-1.1515402002882318,2.8414809703826904,-2.115441930856489,2.790122985839844,0.06671456545787158 3270,2004-10-14,2.8246910572052,2.8444440364837646,2.7456789016723637,2.814815044403076,1602788.0,0.02582491208164761,3.0000482804903186,-0.08928044141260691,55.221498197152115,53.11670625474084,0.028377209891889077,-0.01622005781441649,-0.05339407926272077,-0.041013405184358476,10.804395021214946,0.09876513481140092,0.0201885239099715,0.010320782661437988,-0.1074128597172197,0.12805442504009568,-0.048546038527890634,0.06918760385076661,-0.10419433049459048,63.49213343653475,6.738807505600825,0.05886682118932874,10,0.016790390014648438,-0.014814615249633789,-0.0841970443725586,-0.13481450080871582,0.16098785400390625,3,0.042307931563936085,1.0322738272071132,2.753580093383789,1.1874978783432455,2.826667070388794,-1.1515402002882318,2.8414809703826904,0.042307931563936085 3271,2004-10-15,2.9520990848541264,2.987653970718384,2.818764925003052,2.8197529315948486,3850538.0,0.04510511948693807,-1.5146861487997714,13.400767689447937,69.47674490002504,55.036793955952575,-0.09699956434698365,-0.13827148351390983,-0.17940360508119158,-0.16363402419649065,10.648715257210116,0.1688890457153316,0.026129866776734456,0.12982755899429366,-0.0024794551490385786,0.2621345731376259,0.06367405192262776,0.19598106606595955,-0.22726661282238236,85.30638466002655,20.80373763816162,0.06615350707166605,10,-0.08543264865875289,-0.11703765392303511,-0.2064200639724736,-0.26222252845764205,0.0780239105224605,4,0.01170957747459389,3.0000482804903186,2.8246910572052,1.0322738272071132,2.753580093383789,1.1874978783432455,2.826667070388794,0.01170957747459389 3272,2004-10-18,2.917531013488769,3.031111001968384,2.9086420536041264,2.97876501083374,4085438.0,-0.011709658236984777,-2.1000120700060934,-0.4626805980904326,58.961453920840746,55.478793171978616,-0.06457749654979272,-0.09774708397858456,-0.13830157827372558,-0.12925657696124482,11.041302793808242,0.12246894836425737,0.03183695259437247,0.08829653263091997,-0.04883052540126087,0.2254235906631008,0.01973300361482977,0.15686006164701016,-0.1821856815095595,60.207703211439245,-3.4895580106598416,0.06856352901609039,10,-0.029136061668395552,-0.06074106693267778,-0.16839528083801225,-0.22962951660156206,0.13135790824890226,0,0.016587627764032664,-1.5146861487997714,2.9520990848541264,3.0000482804903186,2.8246910572052,1.0322738272071132,2.753580093383789,0.016587627764032664 3273,2004-10-19,2.8918519020080566,2.960988044738769,2.8701229095458984,2.9106171131134038,1522800.0,-0.008801658444070992,-1.9206193506856626,0.3064508593099117,54.06782136715522,55.37706768649973,-0.0465842528812308,-0.07350288634859492,-0.10615667345791024,-0.10406127898945527,10.665271123458373,0.09086513519287065,0.0343706984187806,0.061135923862457364,-0.07811550638698384,0.20038735411189856,-0.008489791262263235,0.13076163898717796,-0.13876062982949655,51.211128735730036,-7.8567499044190185,0.06962571512472059,10,-0.0034569501876831055,-0.03506195545196533,-0.1427161693572998,-0.2039504051208496,0.16987609863281206,1,0.0020492516224752677,-2.1000120700060934,2.917531013488769,-1.5146861487997714,2.9520990848541264,3.0000482804903186,2.8246910572052,0.0020492516224752677 3274,2004-10-20,2.904690980911255,2.940247058868408,2.850369930267334,2.8612349033355717,1706063.0,0.004439742883888043,-1.7575582458578691,-2.315778774441839,54.98335073646528,55.73080844859511,-0.06502253381667789,-0.07723365281530503,-0.11641849122473413,-0.11744059547813146,11.095417520537085,0.08987712860107422,0.03302325377218285,0.06567870378494245,-0.07023753302145863,0.20159494059134353,-0.002279414618258091,0.133636822188143,-0.13491852494530532,55.70924891558469,0.09310822335203284,0.06795811840320048,10,-0.016296029090881348,-0.047901034355163574,-0.09925895929336548,-0.21678948402404785,0.1787660121917729,2,0.0418227393769941,-1.9206193506856626,2.8918519020080566,-2.1000120700060934,2.917531013488769,-1.5146861487997714,2.9520990848541264,0.0418227393769941 3275,2004-10-21,2.864197969436645,2.955061912536621,2.799999952316284,2.953085899353028,2564663.0,-0.013940557443362311,2.340414330802082,-2.045466017073801,49.18571219074736,55.53777495046645,-0.019106797562610023,-0.0287233551874162,-0.07739537557629772,-0.07578905158229832,11.308282814572737,0.15506196022033691,0.026608089224243514,0.019160997867583962,-0.1094531039925748,0.14777509972774272,-0.045146053062495195,0.08346804879766312,-0.07874520071054958,27.777995564037568,-22.739010406853367,0.06430705093007937,10,0.02419698238372847,-0.007408022880553755,-0.05703747272491411,-0.17629647254943803,0.18864202499389693,3,0.06689626187338615,-1.7575582458578691,2.904690980911255,-1.9206193506856626,2.8918519020080566,-2.1000120700060934,2.917531013488769,0.06689626187338615 3276,2004-10-22,2.7338271141052246,2.7881479263305664,2.724937915802002,2.783210039138794,3461738.0,-0.04551740372787949,1.133358009889398,0.5555639002958453,39.344286623063255,54.54289529934324,0.1144771998679266,0.10500892658855854,0.05260309091733317,0.05575095467542335,11.349302237471692,0.1392600536346431,0.01720352821928728,-0.1099259138107298,-0.24258428158336054,0.022732453961900934,-0.1762550976970454,-0.04359672992441421,0.2972838878631592,2.903324526177344,-42.293889687487365,0.06632918388631537,10,0.14419734477996826,0.1229628324508667,0.07555562257766724,-0.04592561721801758,0.362468957901001,4,0.09212425899371923,2.340414330802082,2.864197969436645,-1.7575582458578691,2.904690980911255,-1.9206193506856626,2.8918519020080566,0.09212425899371923 3277,2004-10-25,2.767406940460205,2.767406940460205,2.7061729431152344,2.7061729431152344,1033763.0,0.012283083367534475,1.0,-1.2399831987138326,40.32252046292758,52.492377317770455,0.0774272853342648,0.08193040849956557,0.02123034493928211,0.023752432459720474,12.027169712420276,0.0612339973449707,0.016335804141374144,-0.08034608364105233,-0.1970159305004371,0.03632376321833242,-0.1386810070707445,-0.02201116021136018,0.25758059978485104,24.03075679377832,-15.63191502445147,0.05833492342969231,10,0.101235032081604,0.08938300609588623,0.04864233732223511,-0.07950544357299805,0.5037040710449219,0,0.0949322093095184,1.133358009889398,2.7338271141052246,2.340414330802082,2.864197969436645,-1.7575582458578691,2.904690980911255,0.0949322093095184 3278,2004-10-26,2.784198045730591,2.787159919738769,2.7190120220184326,2.7604939937591557,1970325.0,0.0060674507333544625,3.60026716451551,0.3871060685111712,42.379725870543844,51.54923491876893,0.060321914465295556,0.06636382185001377,0.007905819038376727,0.008971723256411046,12.170315335201018,0.06814789772033647,0.01866974477319694,-0.06217228174209577,-0.18126394544460123,0.05691938196040969,-0.1217181135933485,-0.002626449890843041,0.22803691062927234,31.349361442874713,-4.229889607495426,0.05954583185125278,10,0.08444392681121826,0.07259190082550049,0.020987212657928467,-0.09629654884338379,0.5135798454284668,1,0.09506898275895592,1.0,2.767406940460205,1.133358009889398,2.7338271141052246,2.340414330802082,2.864197969436645,0.09506898275895592 3279,2004-10-27,2.8316049575805664,2.836543083190918,2.74666690826416,2.787159919738769,932513.0,0.01702713351252849,2.309058988764045,1.8749974854660474,51.04895364603312,51.08561885753348,0.02810198281638776,0.01891552927581719,-0.03576240102750905,-0.03636526848753263,11.918937138491176,0.08987617492675781,0.02049131132486215,-0.014123415946960538,-0.13339707667371892,0.10515024477979784,-0.07376024631033973,0.04551341441641865,0.16838751824951181,50.3967752194621,10.97679987857478,0.05963683036337914,10,0.037037014961242676,0.025184988975524902,-0.029382705688476562,-0.14370346069335938,0.3486421108245854,2,0.08126947314604527,3.60026716451551,2.784198045730591,1.0,2.767406940460205,1.133358009889398,2.7338271141052246,0.08126947314604527 3280,2004-10-28,2.777283906936645,2.836543083190918,2.757530927658081,2.795062065124512,428288.0,-0.01918383794974543,-1.75860605076852,-0.4000032186078608,49.125197009772535,48.82433575861654,0.08380402549973098,0.0715370605094301,0.019800973530696542,0.018406159843965764,11.407494051358087,0.07901215553283691,0.015289071330390591,-0.06503705978393581,-0.18817739731305627,0.058103277745184645,-0.12660722854849604,-0.003466891019375584,0.21095578758483935,54.54543792016234,11.027287599953553,0.06157016876456017,10,0.09135806560516402,0.07950603961944624,0.010617315769196,-0.08938241004943803,0.42370414733886763,3,0.11024191131546668,2.309058988764045,2.8316049575805664,3.60026716451551,2.784198045730591,1.0,2.767406940460205,0.11024191131546668 3281,2004-10-29,2.768394947052002,2.8029630184173584,2.7476539611816406,2.765431880950928,466763.0,-0.0032005946033971666,-1.8717875711809855,-0.16666890179298505,44.71431305640285,47.241320107012335,0.07140294447262541,0.07599940097884428,0.03160577861172209,0.027067583355631086,10.520852538620145,0.05530905723571777,0.020376194161945804,-0.06864206790924055,-0.19507093488099914,0.057786799062518046,-0.13185650139512006,-0.005427634423361027,0.2085620774132324,47.72718960081344,4.416916034582165,0.06321443348587936,10,0.065185546875,0.08839499950408936,0.01950627565383911,-0.08049345016479492,0.42469096183776855,4,0.10274727877300838,-1.75860605076852,2.777283906936645,2.309058988764045,2.8316049575805664,3.60026716451551,2.784198045730591,0.10274727877300838 3282,2004-11-01,2.7743210792541504,2.82370400428772,2.773333072662353,2.7753090858459477,752288.0,0.0021406382815643,-32.98825611324653,-0.33344061795964625,46.164960749166724,46.36322448279139,0.04808255500147718,0.06443127643225965,0.026495674363022026,0.021923812525894704,9.301583409050938,0.05530905723571822,0.017117072024466218,-0.05703693628311157,-0.18404820263451738,0.06997433006829423,-0.12054256945881425,0.006468696892591108,0.19180458195708416,47.05909798138189,3.005994862758918,0.0635056331757028,11,0.056296348571777344,0.08246886730194092,0.011851906776428223,-0.08641958236694336,0.5323460102081299,0,0.116055418083993,-1.8717875711809855,2.768394947052002,-1.75860605076852,2.777283906936645,2.309058988764045,2.8316049575805664,0.116055418083993 3283,2004-11-02,2.7338271141052246,2.790122985839844,2.725925922393799,2.765431880950928,1329413.0,-0.014595990872048659,-1.7083283041641708,31.98841698840306,48.48025263942605,45.640658027564804,0.07130149625040572,0.0960012564545063,0.07244633942521084,0.06383996359691757,8.270355418268533,0.06419706344604537,-0.010136271503958572,-0.08874075412750226,-0.2172682637138954,0.03978675545889088,-0.1530045089206986,-0.024476999334305916,0.22190043838216988,7.142826352158151,-39.987220000235084,0.06426375479319656,11,0.09679031372070312,0.13481485843658447,0.033827126026153564,-0.04592561721801758,0.5372838973999023,1,0.19653177577608227,-32.98825611324653,2.7743210792541504,-1.8717875711809855,2.768394947052002,-1.75860605076852,2.777283906936645,0.19653177577608227 3284,2004-11-03,2.72987699508667,2.8227159976959233,2.724937915802002,2.790122985839844,1161338.0,-0.0014449044704304415,-1.7887135270398125,1.9062311406155577,41.86447383871865,44.82718709956161,0.053469351654401365,0.09149659231166352,0.08176054499827812,0.07114344136476891,7.410462945941651,0.09777808189392134,-0.02689959671565534,-0.08434522151947021,-0.21424918962995765,0.04555874659101722,-0.14929720557471393,-0.019393237464226498,0.21586837302583817,4.425493371159524,-38.95627489683269,0.06495198405524368,11,0.04148101806640625,0.13876497745513916,0.03777724504470825,-0.050864458084106445,0.5629630088806152,2,0.20803167948391676,-1.7083283041641708,2.7338271141052246,-32.98825611324653,2.7743210792541504,-1.8717875711809855,2.768394947052002,0.20803167948391676 3285,2004-11-04,2.804938077926636,2.806914091110229,2.725925922393799,2.725925922393799,998325.0,0.027496141025791232,-1.0500179540797894,-1.3114923423958187,36.12655257515073,44.469661094238,-0.03451094602141458,0.01633980929406187,0.011772770923234255,-0.0013553572620481624,7.092190195789421,0.08098816871643022,-0.03762199517973208,-0.008691537380217884,-0.13865430296397196,0.1212712282035362,-0.0736729201720947,0.056289845411658934,0.13122439318598111,80.99962583432918,41.14801570903016,0.064981382791877,11,-0.033580064773560014,0.0637038946151729,-0.03728383779525801,-0.1259255409240727,0.49283981323242143,3,0.13380295038667578,-1.7887135270398125,2.72987699508667,-1.7083283041641708,2.7338271141052246,-32.98825611324653,2.7743210792541504,0.13380295038667578 3286,2004-11-05,2.7851850986480717,2.8316049575805664,2.768394947052002,2.7891359329223637,1396238.0,-0.007042215810042274,-2.368403666694115,-0.050002866617783005,37.16469408169022,44.11879149632274,-0.007494874211948055,0.03763336917924098,0.035296053688430806,0.02066603772442699,7.325808222162338,0.06321001052856445,-0.05171472256461396,-0.02819762229919398,-0.15836701141151144,0.10197176681312348,-0.09328231685535249,0.036887072256964526,0.14177779134465007,56.48153529104142,18.411502154346813,0.06508469455615871,11,-0.00740754604339644,0.08345687389373735,-0.009629666805267778,-0.10617256164550826,0.4750618934631343,4,0.14929095945158966,-1.0500179540797894,2.804938077926636,-1.7887135270398125,2.72987699508667,-1.7083283041641708,2.7338271141052246,0.14929095945158966 3287,2004-11-08,2.765431880950928,2.7911109924316406,2.7456789016723637,2.754568099975586,1167413.0,-0.00709224593608937,-2.172390830239633,-2.7497435278499704,37.59684047426575,43.587359785625175,0.0133529207772618,0.05417461677938151,0.05554746543638123,0.04245390519204406,7.457661196014946,0.0454320907592769,-0.06013993741851076,-0.04414838552474931,-0.175301112950891,0.08700434190139239,-0.10972474923782016,0.02142797818832154,0.15269941116669417,37.96295882376649,1.4909427758530782,0.06557636371307085,11,0.015308618545531782,0.1032100915908809,0.031111359596251997,-0.0864193439483647,0.5037040710449214,0,0.1546427633544849,-2.368403666694115,2.7851850986480717,-1.0500179540797894,2.804938077926636,-1.7887135270398125,2.72987699508667,0.1546427633544849 3288,2004-11-09,2.812839984893799,2.8158020973205566,2.7604939937591557,2.765431880950928,1511663.0,0.01714311036530347,1.0740929492337512,4.363867796163587,41.56087392536963,42.53312870555146,-0.033039518676559965,0.005984328568437114,0.011395667772137852,-0.0034274819314505933,7.712825604215532,0.05530810356140092,-0.04880448486210032,0.003951072692871094,-0.12696797626912248,0.13487012165486467,-0.06150845178812547,0.06941059717386766,0.09681297326372817,82.40789997183691,46.37118008088619,0.06545952448099675,11,-0.03209948539733887,0.055801987648010254,-0.0017290115356445312,-0.13382744789123535,0.43357992172241255,1,0.17556174799155033,-2.172390830239633,2.765431880950928,-2.368403666694115,2.7851850986480717,-1.0500179540797894,2.804938077926636,0.17556174799155033 3289,2004-11-10,2.937283992767334,2.9570369720458984,2.814815044403076,2.814815044403076,1569375.0,0.04424141029772577,-1.322579389182202,2.583291424433248,55.81757694110596,43.27672647569961,-0.15747687258903076,-0.10961121464324108,-0.11018923055964791,-0.1257475727713624,8.658182556380778,0.1441969871520996,-0.03683359887150539,0.119209885597229,-0.02082989273852709,0.2592496639329851,0.049189996429350735,0.18922977476510727,-0.2311110496520996,91.45303553927889,52.12560609538541,0.07001988916787813,11,-0.09629654884338379,-0.0686420202255249,-0.12271630764007568,-0.2582714557647705,0.30222201347351074,2,0.11365159772081856,1.0740929492337512,2.812839984893799,-2.172390830239633,2.765431880950928,-2.368403666694115,2.7851850986480717,0.11365159772081856 3290,2004-11-11,2.9441978931427,2.9451849460601807,2.9086420536041264,2.9283950328826904,374625.0,0.002353841301144355,3.111263109895071,0.12903564920805494,70.84152758678192,46.1797503124084,-0.1544680656564803,-0.11290142112662416,-0.11327689913800398,-0.13098043151392513,9.654627772933829,0.03654289245605424,-0.026910971061008482,0.12014844417572013,-0.03084980877413246,0.2711466971255727,0.044649317700793834,0.19564757065064642,-0.23300766944885254,93.92543711223912,47.92554310438639,0.07549912647492621,11,-0.10321044921875,-0.07555592060089111,-0.1296302080154419,-0.2651853561401367,0.2962961196899414,3,0.11841667016901392,-1.322579389182202,2.937283992767334,1.0740929492337512,2.812839984893799,-2.172390830239633,2.765431880950928,0.11841667016901392 3291,2004-11-12,2.9866669178009038,2.9866669178009038,2.896790027618408,2.9283950328826904,576113.0,0.014424650176239062,2.08474285012885,3.687426450620106,71.34621071410834,48.977666975179694,-0.18184176087370574,-0.16089721026649473,-0.15405371520927913,-0.17316024976882582,9.408059728485501,0.08987689018249556,-0.026893573311136176,0.16088907718658474,0.0030815801753938388,0.31869657419777564,0.08198532868098951,0.23979282569217997,-0.2705597591400153,100.0,49.10526468926194,0.0789037485055954,11,-0.13086450099945113,-0.11802494525909468,-0.17185223102569624,-0.3076543807983403,0.37629604339599565,4,0.10416661178516229,3.111263109895071,2.9441978931427,-1.322579389182202,2.937283992767334,1.0740929492337512,2.812839984893799,0.10416661178516229 3292,2004-11-15,2.965925931930542,2.991605043411255,2.933332920074463,2.955061912536621,1018575.0,-0.006944525935163037,-1.145433478316209,0.18643672517490958,67.55721709326107,51.09732969227247,-0.146465823010399,-0.1437129384191156,-0.131890314957269,-0.15163268833380306,8.740174047317229,0.05827212333679199,-0.021089997590309384,0.1377283453941347,-0.027320909389465076,0.3027776001777345,0.05520371800233459,0.2202529727859348,-0.23899638290405312,88.88884303914992,34.05438255895333,0.08252462739179997,11,-0.10765445232391357,-0.09728395938873291,-0.1439507007598877,-0.2869133949279785,0.502716064453125,0,0.09923412348638405,2.08474285012885,2.9866669178009038,3.111263109895071,2.9441978931427,-1.322579389182202,2.937283992767334,0.09923412348638405 3293,2004-11-16,2.897778034210205,2.998518943786621,2.896790027618408,2.991605043411255,453600.0,-0.022976938495554045,-1.1237099547815352,-8.63649132047315,56.14681304741073,52.68425627101604,-0.05879911834482465,-0.07915671173242833,-0.06470641439702529,-0.08371730379472853,8.404879110770743,0.10172891616821289,-0.01168448858652571,0.06928414106369019,-0.09626679195765542,0.2348350740850358,-0.013491325446982838,0.1520596075743632,-0.15496795552063025,45.16125682989189,-9.811762659406462,0.08277546651067287,11,-0.03555560111999512,-0.029136061668395996,-0.06148183345794678,-0.2187654972076416,0.5392589569091797,1,0.12815264433697693,-1.145433478316209,2.965925931930542,2.08474285012885,2.9866669178009038,3.111263109895071,2.9441978931427,0.12815264433697693 3294,2004-11-17,3.0261731147766118,3.0281479358673096,2.9155559539794917,2.9155559539794917,892013.0,0.04430811437267357,-1.0357055103650648,-1.178947956873407,70.32261405416605,56.483818657573295,-0.15728479813081542,-0.20868331386611016,-0.1919884311493596,-0.2129253331358565,8.437915851458094,0.1303699016571045,0.00019527559433063502,0.19160511493682897,0.006520802824378613,0.3766894270492793,0.09906295888060379,0.28414727099305415,-0.26290632687927307,98.49661043097927,41.67382434739291,0.09254215605622526,11,-0.13925969600677535,-0.1575311422348027,-0.1888891458511357,-0.3471605777740483,0.34666681289672807,2,0.07278063200156937,-1.1237099547815352,2.897778034210205,-1.145433478316209,2.965925931930542,2.08474285012885,2.9866669178009038,0.07278063200156937 3295,2004-11-18,3.0558021068573,3.058764934539795,2.9718520641326904,3.031111001968384,843413.0,0.009790911146494441,4.677470097184152,0.2232122458304757,72.69892176294448,60.432066177712656,-0.1649307103389095,-0.23528498816592114,-0.22042368056210293,-0.24211510463938035,9.262129625222101,0.08691287040710449,0.015416390733502094,0.21165390014648455,0.0019182519761211658,0.42138954831684794,0.10678607606130308,0.316521724231666,-0.26604720416296423,98.17081068987241,38.53697585880762,0.10486782408518165,11,-0.1535801887512207,-0.17333316802978516,-0.22938239574432373,-0.37678956985473633,0.4227168560028076,3,0.060116425396562256,-1.0357055103650648,3.0261731147766118,-1.1237099547815352,2.897778034210205,-1.145433478316209,2.965925931930542,0.060116425396562256 3296,2004-11-19,2.9856789112091064,3.05481505393982,2.963951110839844,3.051851987838745,1827563.0,-0.022947557857504908,1.5205253864010324,-2.6800370792375583,65.15582392896157,63.49417545045664,-0.07082457845467793,-0.15317987268550892,-0.15002433420176597,-0.17255525376855196,10.153229848200866,0.09185099601745561,0.035882491229028535,0.128938114643097,-0.0831376813880782,0.3410139106742722,0.022900216627509185,0.23497601265868484,-0.16364280469331582,54.87818161478542,-6.084114872196402,0.1060378980155877,11,-0.07604944705963135,-0.1032099723815918,-0.15999996662139893,-0.30666637420654297,0.47111105918884233,4,0.08534578204872778,4.677470097184152,3.0558021068573,-1.0357055103650648,3.0261731147766118,-1.1237099547815352,2.897778034210205,0.08534578204872778 3297,2004-11-22,3.030122995376587,3.0409879684448238,2.9580249786376958,2.9580249786376958,708750.0,0.014885754794537576,-1.3013945059705527,-1.0895370203566859,71.1267880985304,66.77927702525227,-0.0824435389641236,-0.18649443672769106,-0.19424323000303678,-0.21644261323205072,10.849246500932047,0.08296298980712802,0.05697592763766135,0.1602463960647582,-0.0608830222156187,0.3813758143451351,0.04968168692456976,0.27081110520494667,-0.1796794294979156,82.3170516300348,13.946034458911825,0.11056470914018852,11,-0.09333300590515137,-0.14765405654907227,-0.1792590618133545,-0.33580195903778076,0.3871610164642334,0,0.10984371470338505,1.5205253864010324,2.9856789112091064,4.677470097184152,3.0558021068573,-1.0357055103650648,3.0261731147766118,0.10984371470338505 3298,2004-11-23,3.0488889217376713,3.074568033218384,3.0034570693969727,3.039999961853028,1107675.0,0.006193123642082465,1.3606402975919936,0.12328993621052917,72.27586092081276,68.60797524521969,-0.07174995756277003,-0.19437958414004752,-0.2113831888278921,-0.23529399317566924,11.952537158403844,0.07111096382141113,0.08108347238189317,0.16577777862548881,-0.06522373756105315,0.3967792948120308,0.05027702053221805,0.2812785367187596,-0.17344679161966514,83.8508422733512,7.085825767071,0.11550075809327093,11,-0.06320989131927535,-0.15851843357086226,-0.17629647254943892,-0.3328393697738652,0.3881480693817134,1,0.13767411192099566,-1.3013945059705527,3.030122995376587,1.5205253864010324,2.9856789112091064,4.677470097184152,3.0558021068573,0.13767411192099566 3299,2004-11-24,3.0617280006408687,3.0716049671173096,3.0034570693969727,3.0716049671173096,1066163.0,0.0042110681080109735,12.79935790667922,-1.1111498538208262,69.6374674685588,68.47419078763934,-0.07272844348728214,-0.19931336052801063,-0.2220315003693627,-0.24655196514812383,13.25530354949831,0.06814789772033691,0.10903620563294769,0.16711070537567085,-0.07571101444549821,0.4099324251968399,0.04569984546508632,0.2885215652862554,-0.1584082440888097,88.98258448458174,12.226395315892518,0.12141085991058449,11,-0.0760489702224727,-0.17135751247405961,-0.18913555145263627,-0.34567844867706254,0.41876602172851607,2,0.12258077477815066,1.3606402975919936,3.0488889217376713,-1.3013945059705527,3.030122995376587,1.5205253864010324,2.9856789112091064,0.12258077477815066 3300,2004-11-26,3.083456993103028,3.0962960720062256,3.059752941131592,3.059752941131592,320963.0,0.007096970226490029,-2.083281366297198,-2.3999324112293285,72.74098526340279,68.62916573756095,-0.08116110353008343,-0.20757080812772566,-0.24085816627518986,-0.26677822126219297,14.715037006185167,0.03654313087463379,0.13434029241997347,0.17353104352951076,-0.07663839408744133,0.42370048114646286,0.04844632472103472,0.2986157623379868,-0.15616247781768333,90.71456036803139,10.92309920770083,0.125084718808476,11,-0.0869139432907109,-0.1822224855422978,-0.21086454391479537,-0.28938293457031294,0.37234497070312456,4,0.09385016078304131,12.79935790667922,3.0617280006408687,1.3606402975919936,3.0488889217376713,-1.3013945059705527,3.030122995376587,0.09385016078304131 3301,2004-11-29,3.052839994430542,3.103209972381592,3.0251851081848145,3.0972840785980225,938588.0,-0.009929439178483435,1.7719568697537713,-1.8749572529218534,71.55562135912254,69.07343287821223,-0.04489110139386465,-0.16290341731343805,-0.2062338092149223,-0.2349789735117236,16.151564992020262,0.07802486419677734,0.14097231148662948,0.12869179248809814,-0.11993623277824872,0.377319817754445,0.004377779854924491,0.2530058051212718,-0.09850523006985634,65.30634699072164,-18.959206523906474,0.12431401263317352,11,-0.05283999443054199,-0.1481485366821289,-0.18024754524230957,-0.25876593589782715,0.20345592498779297,0,0.13943703869385682,-2.083281366297198,3.083456993103028,12.79935790667922,3.0617280006408687,1.3606402975919936,3.0488889217376713,0.13943703869385682 3302,2004-11-30,3.0962960720062256,3.1012349128723145,3.0419750213623047,3.080493927001953,1483313.0,0.014234639763290202,3.615287487582282,-0.3555511447760874,71.38599631245216,70.76667546321684,-0.07589003686743068,-0.19078267539497862,-0.24458551363189596,-0.2762626874690892,17.40075069322253,0.059259891510009766,0.14034416769964908,0.1560491204261778,-0.09342562407295585,0.40552386492531145,0.031311748176610976,0.2807864926757446,-0.11516377020177693,93.06897326443496,8.21448569064927,0.12473737224956692,11,-0.0869131088256836,-0.1916046142578125,-0.2288888692855835,-0.30222201347351074,0.17580294609069824,1,0.11642746365600098,1.7719568697537713,3.052839994430542,-2.083281366297198,3.083456993103028,12.79935790667922,3.0617280006408687,0.11642746365600098 3303,2004-12-01,3.271111011505127,3.2790119647979736,3.0725929737091064,3.0725929737091064,3021300.0,0.05645937450213889,-1.0795993490623255,12.56272725901115,73.40723315019974,71.10941091833169,-0.21476317133328804,-0.3407523599124538,-0.41486584883821465,-0.44841862227671037,19.371440382009,0.2064189910888672,0.14091957465827987,0.30399986505508414,0.03330601732085281,0.5746937127893155,0.1686529411879687,0.4393467889221996,-0.2680047289967926,97.13271169385365,12.571215849829827,0.13534692386711555,12,-0.15259253978729248,-0.27209901809692383,-0.40839505195617676,-0.4770369529724121,-0.06123399734497115,2,0.044686040865496324,3.615287487582282,3.0962960720062256,1.7719568697537713,3.052839994430542,-2.083281366297198,3.083456993103028,0.044686040865496324 3304,2004-12-02,3.2977778911590576,3.3333330154418945,3.228641986846924,3.2464199066162114,2863350.0,0.008152239272876338,-1.4090765698422407,0.25870689189270113,74.12401675349876,71.26775480617106,-0.22222008776105673,-0.3401307583474549,-0.4326147634377846,-0.4739948970969392,21.66325892403078,0.1046910285949707,0.14711141124399507,0.3022716999053956,0.01757726045703034,0.5869661393537609,0.1599244801812132,0.444618919629578,-0.25580286979675293,88.46166939787972,4.874607536653457,0.14234721972418252,12,-0.1520988941192627,-0.2686424255371094,-0.4350619316101074,-0.5037038326263428,0.0543210506439209,3,0.04222816228274917,-1.0795993490623255,3.271111011505127,3.615287487582282,3.0962960720062256,1.7719568697537713,3.052839994430542,0.04222816228274917 3305,2004-12-03,3.180247068405152,3.3382720947265625,3.1713581085205083,3.2879009246826167,2184975.0,-0.03563939920544423,-1.6614306432819796,-2.0961464363472624,61.9804531576372,70.91493583157946,-0.09519066509336893,-0.2034732496969469,-0.30750705058606664,-0.35562005466839475,23.74598083714249,0.16691398620605424,0.16446515525084404,0.165975427627564,-0.11528565440266325,0.44723650965779127,0.025344886612450157,0.30660596864267786,-0.10765409469604537,49.52679826558709,-30.662905584926236,0.14063054101511363,12,-0.032098531723022905,-0.14864206314086958,-0.3175311088562016,-0.38617300987243697,0.1876540184020996,4,0.09440994599039199,-1.4090765698422407,3.2977778911590576,-1.0795993490623255,3.271111011505127,3.615287487582282,3.0962960720062256,0.09440994599039199 3306,2004-12-06,3.2009880542755127,3.2592589855194087,3.160494089126587,3.1703701019287114,1780988.0,0.0065218158917326186,-2.92157790852332,-0.28441110616499615,64.54772473881374,70.18392879161094,-0.09183569722383922,-0.20181318331440412,-0.3207833358481773,-0.3738581432822059,25.555579610344537,0.09876489639282182,0.16275645089072777,0.16592626571655256,-0.1053280537337451,0.4371805851668502,0.030299105991403508,0.3015534254417016,-0.07525925636291486,53.66675786153401,-24.372383517217415,0.13562715972514888,12,-0.030123472213745117,-0.16938304901123047,-0.3382720947265625,-0.40691399574279785,0.1264188289642334,0,0.07960476740620392,-1.6614306432819796,3.180247068405152,-1.4090765698422407,3.2977778911590576,-1.0795993490623255,3.271111011505127,0.07960476740620392 3307,2004-12-07,3.1930859088897705,3.2592589855194087,3.1772840023040767,3.1950619220733643,1664550.0,-0.0024686581929561635,-3.882394706199638,-0.06453773136792362,69.74896113988729,69.90316214928588,-0.06524777754188138,-0.16888854685798638,-0.30303008659848274,-0.3633790178883247,27.79071959695272,0.08197498321533203,0.1566882374202616,0.1366414189338685,-0.11156339453830943,0.38484623240604643,0.012539012197779531,0.26074382566995746,-0.032591819763183594,45.35280556455441,-35.32313124668156,0.124102406736089,12,-0.02222132682800293,-0.16148090362548828,-0.3479006886482239,-0.39901185035705566,0.18172907829284624,1,0.019795900371043507,-2.92157790852332,3.2009880542755127,-1.6614306432819796,3.180247068405152,-1.4090765698422407,3.2977778911590576,0.019795900371043507 3308,2004-12-08,3.3066670894622803,3.3076539039611816,3.201975107192993,3.2256789207458496,1115775.0,0.03557097548058197,1.5476496334422518,-40.985641891891895,69.13745565277648,69.84760528086562,-0.15468446432546346,-0.2567397022881135,-0.409249078495328,-0.4733496525918417,29.94491673596331,0.11456799507141113,0.16426794192781013,0.225531244277954,-0.018859156839841074,0.4699216453957491,0.10333604371905647,0.34772644483685156,-0.14617300033569336,82.22220732108012,3.6434725466896367,0.12219520055889758,12,-0.1249384880065918,-0.27506208419799805,-0.46296340227127075,-0.5125930309295654,0.08197498321533203,2,-0.01045405250365794,-3.882394706199638,3.1930859088897705,-2.92157790852332,3.2009880542755127,-1.6614306432819796,3.180247068405152,-0.01045405250365794 3309,2004-12-09,3.271111011505127,3.3353090286254883,3.2671599388122563,3.3343210220336914,991238.0,-0.010752844781521498,1.0909110859149127,-0.7804845020003591,64.57217176060917,68.93995933611079,-0.09644631252683267,-0.20542402368007995,-0.36764288441299264,-0.436387458348114,30.743466436572398,0.06814908981323198,0.16374679247075186,0.17328381538391113,-0.07530244337414382,0.4218700741419661,0.04899068600488388,0.2975769447629384,-0.09382700920105025,62.22193910052236,-13.305222083620137,0.12429312937902748,12,-0.08938241004943848,-0.23950600624084473,-0.42148131132125854,-0.4770369529724121,0.11753106117248535,3,-0.018719632910530803,1.5476496334422518,3.3066670894622803,-3.882394706199638,3.1930859088897705,-2.92157790852332,3.2009880542755127,-0.018719632910530803 3310,2004-12-10,3.292840003967285,3.3254320621490483,3.2365429401397705,3.2661728858947754,1186650.0,0.00664269490877345,-1.068944850778581,-0.4218812471239656,72.2460185762363,69.01667013801232,-0.09538122591138265,-0.21048613447913445,-0.38297637894935077,-0.455386955270062,31.400632383884098,0.08888912200927779,0.16195750250286745,0.1775807023048399,-0.07451674110445294,0.42967814571413276,0.05153198060019326,0.30362942400948656,-0.09086489677429199,75.7062955946794,-2.3323252389056677,0.12604872170464648,12,-0.10271644592285156,-0.2607409954071045,-0.47284001111984253,-0.4987659454345703,0.07604908943176314,4,0.01799630038638278,1.0909110859149127,3.271111011505127,1.5476496334422518,3.3066670894622803,-3.882394706199638,3.1930859088897705,0.01799630038638278 3311,2004-12-13,3.2977778911590576,3.3481481075286865,3.2582719326019287,3.2582719326019287,734063.0,0.0014995830911381791,-3.5500060350030176,1.4814483683504693,70.56141284001738,68.92504975218623,-0.0691977099494383,-0.20123893666622417,-0.382252884796749,-0.45752316254994696,31.777886756007252,0.08987617492675781,0.1642695539671859,0.16696304082870483,-0.09007058673230972,0.4239966683897194,0.03844622704819756,0.2954798546092121,-0.06854338645935076,70.52030541849933,-6.688904952076754,0.12851681378050725,12,-0.08740735054016113,-0.2508643865585327,-0.477777898311615,-0.5037038326263428,-0.005925893783569336,0,0.02126377153421566,-1.068944850778581,3.292840003967285,1.0909110859149127,3.271111011505127,1.5476496334422518,3.3066670894622803,0.02126377153421566 3312,2004-12-14,3.260246992111206,3.3096299171447754,3.2434570789337163,3.2977778911590576,927450.0,-0.01138066306662655,1.1612767581121028,-0.9500060350030175,65.7816594508374,68.0777637855904,-0.0066656084376455205,-0.14812197064220145,-0.3398257478024793,-0.41682843099977074,32.040640393840704,0.06617283821105913,0.1625168821029419,0.11471608877182016,-0.13619716386351355,0.36562934140715386,-0.010740537545846696,0.240172715089487,0.08790111541748047,39.86501254293795,-34.99613033228408,0.1254566263176668,12,-0.005925893783569336,-0.21333348751068115,-0.43703722953796387,-0.45037055015563965,0.005925893783569336,1,0.020599632877829954,-3.5500060350030176,3.2977778911590576,-1.068944850778581,3.292840003967285,1.0909110859149127,3.271111011505127,0.020599632877829954 3313,2004-12-15,3.2691359519958496,3.3639509677886963,3.227653980255127,3.2444438934326167,841388.0,0.0027264682418699504,-3.677967349944765,-0.6579127915840948,65.57860972066625,67.12827411527567,-0.017728538524839355,-0.1346677314606337,-0.3443147269748996,-0.42234357493095986,33.06508232062887,0.13629698753356934,0.16507811581948628,0.1050371527671814,-0.12255866876033217,0.33263297429469496,-0.008760757996575386,0.21883506353093818,-0.025678873062133345,30.434987956359517,-40.878477757813585,0.11379791076375682,12,-0.006913423538208008,-0.20691347122192383,-0.4444447159767151,-0.4301234483718872,0.014815092086791992,2,0.03232628949623484,1.1612767581121028,3.260246992111206,-3.5500060350030176,3.2977778911590576,-1.068944850778581,3.292840003967285,0.03232628949623484 3314,2004-12-16,3.2464199066162114,3.2977778911590576,3.2217280864715576,3.2395060062408447,908213.0,-0.0069486389410540195,-2.5813642768524288,0.2800050209528353,62.22217771756936,67.15513239971258,-0.0034238010233260674,-0.09971791441028444,-0.3169580092871489,-0.39712430254214937,33.81765654454455,0.0760498046875,0.1652953987107013,0.07130876779556328,-0.14939687719168848,0.29201441278281504,-0.0390440546980626,0.18166159028918916,0.11753106117248491,17.361355582154317,-49.370672791382134,0.1103528224936258,12,0.01580262184143022,-0.15703690052032515,-0.42172867059707686,-0.3970373868942265,0.030616998672484907,3,0.04380892495501021,-3.677967349944765,3.2691359519958496,1.1612767581121028,3.260246992111206,-3.5500060350030176,3.2977778911590576,0.04380892495501021 3315,2004-12-17,3.2395060062408447,3.2829630374908447,3.187160015106201,3.2790119647979736,840375.0,-0.0021296999692725915,3.041630625012573,-5.713990137590584,64.51601420056558,67.1516090065739,0.014281860197350227,-0.08256908534234064,-0.30280906489168347,-0.3870123053668113,34.10957796499977,0.09580302238464355,0.14925174877982528,0.055209672451019376,-0.15980653791632182,0.2702258828183606,-0.052298432732651445,0.1627177776346902,0.12444496154785156,29.608976217608546,-35.762426648766464,0.1075081051836707,12,0.031111478805541992,-0.10913550853729248,-0.3846912980079651,-0.38321006298065186,0.04938292503356889,4,0.04603666921730043,-2.5813642768524288,3.2464199066162114,-3.677967349944765,3.2691359519958496,1.1612767581121028,3.260246992111206,0.04603666921730043 3316,2004-12-20,3.2404940128326416,3.2938270568847656,3.1970369815826416,3.230617046356201,392850.0,0.0003049868065976291,-1.5128173386110912,-0.250012070006035,62.00653519516255,66.29133945716005,0.021777206647697334,-0.06691915405763327,-0.29554168335746844,-0.38640408339270227,34.58643044553034,0.09679007530212402,0.12902518750636238,0.04345692396163958,-0.15124372221353832,0.2381575701368175,-0.05389339912594915,0.1408072470492283,0.11638531684875497,30.167832073525148,-30.390519518507233,0.09735032308758891,12,0.03506147861480713,-0.11012351512908936,-0.38567930459976196,-0.38419806957244873,0.04839491844177202,0,0.03962206998622775,3.041630625012573,3.2395060062408447,-2.5813642768524288,3.2464199066162114,-3.677967349944765,3.2691359519958496,0.03962206998622775 3317,2004-12-21,3.3629629611968994,3.3758020401000977,3.227653980255127,3.256295919418335,1507613.0,0.03779329567629808,1.2388127459034113,10.799575156299031,58.37833253230049,65.09588133266271,-0.08276408231131427,-0.17199217242239806,-0.4098176101494553,-0.5061068925490648,35.42946683537582,0.1481480598449707,0.13027047271183356,0.14928387403488141,-0.04221799131680548,0.3407857393865683,0.05353294135903797,0.24503480671072486,-0.17580294609069824,93.19394556774205,35.722749579925534,0.09575093267584352,12,-0.08148193359375,-0.22666692733764648,-0.5007407665252686,-0.5061730146408081,0.05135798454284668,1,-0.02114533066284574,-1.5128173386110912,3.2404940128326416,3.041630625012573,3.2395060062408447,-2.5813642768524288,3.2464199066162114,-0.02114533066284574 3318,2004-12-22,3.468641996383667,3.5209879875183105,3.3481481075286865,3.3481481075286865,2426963.0,0.031424382726224165,-1.8688571948681014,1.1296262354881828,63.6219661845813,64.9903029353263,-0.18221229947953788,-0.25783111755528454,-0.5054291324462996,-0.6085979668327135,36.297540010527584,0.17283987998962402,0.13082379844842684,0.23397525548934928,0.027125584506555445,0.4408249264721431,0.13055041999795236,0.3374000909807462,-0.277709140777588,84.31947126646936,29.497352456369782,0.10342483549139701,12,-0.11456799507141113,-0.2597529888153076,-0.6051852703094482,-0.6118520498275757,0.022716045379638672,2,-0.05837129075297531,1.2388127459034113,3.3629629611968994,-1.5128173386110912,3.2404940128326416,3.041630625012573,3.2395060062408447,-0.05837129075297531 3319,2004-12-23,3.4370369911193848,3.5130860805511475,3.4212350845336914,3.4449379444122314,528525.0,-0.0091116365705175,-3.6501222124988684,-0.06557140256594933,73.72245571483758,65.15435150628198,-0.13923785476741068,-0.20729538948898796,-0.46156012470967456,-0.5742402801093003,37.212524938725174,0.09185099601745605,0.1284155041054964,0.18360480070114127,-0.025272047282007826,0.39248164868429036,0.0791663767095665,0.28804322469271604,-0.2329019302368165,74.85201860337558,18.560332532238462,0.10443842399157457,12,-0.0829629898071289,-0.2187650203704834,-0.5716047883033752,-0.5802470445632935,0.060246944427490234,3,-0.044540092944093,-1.8688571948681014,3.468641996383667,1.2388127459034113,3.3629629611968994,-1.5128173386110912,3.2404940128326416,-0.044540092944093 3320,2004-12-27,3.37283992767334,3.49432110786438,3.3639509677886963,3.49432110786438,1069200.0,-0.018678025174566737,1.1463429951975255,15.375509218745284,64.69587768641546,64.502625378104,-0.06984428229555562,-0.12680842297254102,-0.3878846467544861,-0.5068631633702516,37.6019804341996,0.1303701400756836,0.11715355164574781,0.10493859052658072,-0.09422799913831748,0.3041051801914789,0.005355295694131623,0.20452188535902982,-0.1560307497253417,54.2683748065316,-2.258050073233292,0.09958329483244903,12,-0.018765926361083984,-0.13333344459533691,-0.4950622320175171,-0.5160499811172485,0.10864114761352495,0,-0.028404260041694496,-3.6501222124988684,3.4370369911193848,-1.8688571948681014,3.468641996383667,1.2388127459034113,3.3629629611968994,-0.028404260041694496 3321,2004-12-28,3.4785189628601074,3.479506015777588,3.3906168937683105,3.3906168937683105,1065150.0,0.031332360103927925,-1.022458013279521,-0.7235858999193373,70.91173387095365,65.07263364700579,-0.16448652132763186,-0.20971364427029826,-0.4867692133785111,-0.6078164387099845,38.674263983725325,0.10666608810424805,0.11525213814838331,0.18933367729187012,-0.003958081187435347,0.3826254357711756,0.09268779805221738,0.28597955653152285,-0.24954263252929687,85.52195667510884,26.44275417787106,0.09664587923965275,12,-0.12444496154785156,-0.2390124797821045,-0.5861735343933105,-0.6079020500183105,0.006912946701049361,1,-0.05451458899904238,1.1463429951975255,3.37283992767334,-3.6501222124988684,3.4370369911193848,-1.8688571948681014,3.468641996383667,-0.05451458899904238 3322,2004-12-29,3.4567899703979488,3.5002470016479488,3.4459259510040283,3.5002470016479488,823163.0,-0.006246621822148302,1.49998902738762,-0.494380072039231,62.708947677551734,64.75378230888195,-0.12510178258474358,-0.16821718732632762,-0.45724375516413174,-0.5787118500051514,39.8546484491739,0.054321050643920454,0.10586204175730574,0.1495799899101251,-0.03501366490214375,0.33417364472239397,0.05728316250399068,0.24187681731625954,-0.21613317377963837,62.856941856118084,6.428190009027887,0.09229682740613439,12,-0.10271596908569292,-0.21728348731994584,-0.5607407689094539,-0.5861730575561519,0.0592589378356938,2,-0.048571374182796,-1.022458013279521,3.4785189628601074,1.1463429951975255,3.37283992767334,-3.6501222124988684,3.4370369911193848,-0.048571374182796 3323,2004-12-30,3.4172840118408203,3.497283935546875,3.4162960052490234,3.497283935546875,330075.0,-0.011428509945769272,1.024700188350857,1.8408971207865168,62.29235520702927,64.76157980771085,-0.0697008212003607,-0.12353239688056661,-0.40941180614044903,-0.5319378340070657,39.360292198521144,0.08098793029785156,0.09769600381337984,0.10276538133621216,-0.087303975617532,0.2928347382899563,0.007730702859340077,0.19780005981308424,-0.16541396758651006,35.76156081839372,-19.11092264002417,0.09503467847687215,12,-0.06321001052856445,-0.1550614833831787,-0.5076545476913452,-0.5466670989990234,0.10172796249389648,3,-0.0008670821888983049,1.49998902738762,3.4567899703979488,-1.022458013279521,3.4785189628601074,1.1463429951975255,3.37283992767334,-0.0008670821888983049 3324,2004-12-31,3.4370369911193848,3.4567899703979488,3.4123458862304688,3.4567899703979488,317925.0,0.00578031536451773,3.4999879299941226,0.24691247645613731,62.16661825280405,64.50053581351511,-0.06657201043970318,-0.1394681065085175,-0.42085150493303125,-0.5462999816671235,38.46858733902846,0.044444084167480025,0.09670841422519239,0.11555540561676025,-0.08198795598620823,0.31309876721972874,0.016783724815276013,0.2143270864182445,-0.17440222913451464,53.62300080291516,1.3286062456437264,0.09877168080148423,12,-0.07802450656890869,-0.17481446266174316,-0.4990122318267822,-0.5585185289382935,0.19753098487854004,4,0.015804616239009306,1.024700188350857,3.4172840118408203,1.49998902738762,3.4567899703979488,-1.022458013279521,3.4785189628601074,0.015804616239009306 3325,2005-01-03,3.4804940223693848,3.5348150730133057,3.4222218990325928,3.4567899703979488,1009463.0,0.012643748485187789,-1.4255264509501797,-1.2000241400121194,64.47573264830048,64.77489108608599,-0.08074072216960504,-0.1678856488830287,-0.45401346885332927,-0.5858565401418083,38.68527689927385,0.11259317398071289,0.0971637958842475,0.14400008916854867,-0.05398524161658225,0.3419854199536796,0.04500742377598321,0.24299275456111413,-0.20752513136317718,62.32889282767674,11.830202671045747,0.09899266539256542,1,-0.09925949573516846,-0.2004939317703247,-0.5424692630767822,-0.6019755601882935,0.045432090759277344,0,0.0048240028770571985,3.4999879299941226,3.4370369911193848,1.024700188350857,3.4172840118408203,1.49998902738762,3.4567899703979488,0.0048240028770571985 3326,2005-01-04,3.4558019638061523,3.60493803024292,3.4222218990325928,3.469630002975464,2998013.0,-0.007094412001438566,-3.512168483524636,-0.5833618313853968,65.81461307830982,65.60114448008703,-0.024915525802208904,-0.12977858188142788,-0.414898119503992,-0.5560590715732663,39.24183276332509,0.18271613121032715,0.10257418244352756,0.10656733512878436,-0.08745787470802968,0.3005925449655984,0.009554730210377116,0.2035799400471916,-0.1671223018795187,22.56378514217804,-28.070467379347022,0.09701260491840705,1,0.02074110507965088,-0.14074039459228516,-0.5069131851196289,-0.5664194822311401,0.08790206909179643,1,0.007430724257251775,-1.4255264509501797,3.4804940223693848,3.4999879299941226,3.4370369911193848,1.024700188350857,3.4172840118408203,0.007430724257251775 3327,2005-01-05,3.256295919418335,3.501235008239746,3.2296299934387207,3.4340739250183105,2483663.0,-0.05773075149482387,-1.350440761545167,12.856342350730184,49.20631786015455,63.99940577737294,0.1764211729508367,0.07874299808658947,-0.2040722287778136,-0.3514677763467793,38.92362399278263,0.2716050148010254,0.10326041051179535,-0.0960992097854616,-0.2812721704487986,0.08907375087787539,-0.1886856901171301,-0.0035127294537931064,0.34864211082458496,7.105077260449409,-44.18055369934608,0.09258648033166843,1,0.16098809242248535,0.06716060638427734,-0.3039501905441284,-0.36345648765563965,0.3753089904785156,2,0.07036706608155918,-3.512168483524636,3.4558019638061523,-1.4255264509501797,3.4804940223693848,3.4999879299941226,3.4370369911193848,0.07036706608155918 3328,2005-01-06,3.272099018096924,3.2879009246826167,3.2000000476837163,3.2009880542755127,3466800.0,0.004853090465258392,-1.4053772806305078,-0.3999986588972112,51.6009877112829,61.541464888089095,0.145061282654944,0.06347158251771523,-0.20867976734791327,-0.3615374616485112,38.100702245665566,0.08790087699890048,0.10777514944496547,-0.07856770753860465,-0.2661672444734564,0.10903182939624712,-0.17236747600603053,0.015232060928821234,0.3328390121459961,17.804941378317455,-36.21156476867175,0.09379976846742596,1,0.13037002086639404,0.06666648387908936,-0.3150618076324463,-0.3792595863342285,0.2646908760070801,3,0.07455455620001428,-1.350440761545167,3.256295919418335,-3.512168483524636,3.4558019638061523,-1.4255264509501797,3.4804940223693848,0.07455455620001428 3329,2005-01-07,3.209877014160156,3.318519115447998,3.160494089126587,3.3086419105529785,3245063.0,-0.01901592940575403,1.666654596806315,-1.388884232266377,48.27192922687141,59.716581725917536,0.1918467375496955,0.12740288585561999,-0.13728270051162328,-0.29405912292072944,36.88662978709628,0.15802502632141113,0.10525063465641216,-0.1377280116081243,-0.3326502286515227,0.05719420543527409,-0.23518912012982351,-0.04026690308642511,0.3788634967803959,11.111170715823288,-44.092811838436546,0.09746110852169917,1,0.1728390455245976,0.1728390455245976,-0.151111781597137,-0.22913658618926958,0.31111097335815474,4,0.09630741577039648,-1.4053772806305078,3.272099018096924,-1.350440761545167,3.256295919418335,-3.512168483524636,3.4558019638061523,0.09630741577039648 3330,2005-01-10,3.3520989418029785,3.378765106201172,3.1713581085205083,3.1950619220733643,2128275.0,0.044307594034108,-1.0289794904507668,-1.5900084490042175,55.588522031387555,58.01400263263241,0.05182304603371213,-0.010700502520376798,-0.26673656636390675,-0.4311063107742541,36.313912745869416,0.20740699768066362,0.0927036445345295,0.0015309691429137295,-0.19168017382553737,0.19474211211136483,-0.09507460234131182,0.09813654062713928,0.2109467838287351,43.1111406750484,-14.62938214821336,0.09660557148422562,1,0.030617117881774902,0.030617117881774902,-0.26469171047210693,-0.34419798851013184,0.1629631519317627,0,0.08426631764127346,1.666654596806315,3.209877014160156,-1.4053772806305078,3.272099018096924,-1.350440761545167,3.256295919418335,0.08426631764127346 3331,2005-01-11,3.3679010868072514,3.4182720184326167,3.318519115447998,3.3807408809661865,1807313.0,0.00471410458898136,1.2696372000173717,-0.08176284917430687,50.27684657951723,56.632658066184135,0.02087483404022006,-0.022113608838851828,-0.26903721590960705,-0.4407219400121485,35.6394722157753,0.0997529029846187,0.07656835159639108,0.013826954364776878,-0.1778898726741187,0.20554378140367247,-0.08203145915467092,0.10968536788422467,0.17099154063415467,60.86941310731899,7.299003585502838,0.09585841351944771,1,0.014814972877501997,0.014814972877501997,-0.27802431583404585,-0.35753059387207076,0.15999984741210893,1,0.046920922630544704,-1.0289794904507668,3.3520989418029785,1.666654596806315,3.209877014160156,-1.4053772806305078,3.272099018096924,0.046920922630544704 3332,2005-01-12,3.327406883239746,3.426172971725464,3.292840003967285,3.3935799598693848,1277775.0,-0.012023572701148844,1.030052998402788,5.153749025142229,41.45756273983035,54.317681125384254,0.045914371828318146,0.024949180973951712,-0.21542473766081294,-0.395317789032807,35.08902568974107,0.1333329677581787,0.06887381468289977,-0.030025243759155273,-0.2171193437957104,0.15706885627739986,-0.12357229377743284,0.0635218062591223,0.18878183190277076,62.8250135955159,12.601182158551339,0.0935470500182775,1,0.055309176445007324,0.055309176445007324,-0.2261720895767212,-0.31703639030456543,0.20247006416320756,2,0.0650047190644758,1.2696372000173717,3.3679010868072514,-1.0289794904507668,3.3520989418029785,1.666654596806315,3.209877014160156,0.0650047190644758 3333,2005-01-13,3.3748149871826167,3.4271600246429443,3.3353090286254883,3.3451850414276123,1741500.0,0.014247762779378448,-2.7200214365377096,-0.4477643667807535,46.30717080534233,52.555520297888506,-0.00910944713335926,-0.014899689579394249,-0.2475877689529118,-0.4349672177060362,34.07546440954646,0.09975314140319824,0.046441726636512914,0.012098908424376997,-0.1704084856057464,0.1946063024545004,-0.0791547885906847,0.1033526054394387,0.12003205039894427,80.37055713210258,31.88800576456333,0.09125369701506165,1,0.007901072502136675,0.007901072502136675,-0.27358019351959184,-0.3644444942474361,-0.04740810394287065,3,0.07609007417873559,1.030052998402788,3.327406883239746,1.2696372000173717,3.3679010868072514,-1.0289794904507668,3.3520989418029785,0.07609007417873559 3334,2005-01-14,3.3886420726776123,3.399506092071533,3.327406883239746,3.3906168937683105,1186650.0,0.004097138820204904,6.299996379041895,-0.06664950071211989,50.99748337828698,51.05793704566479,-0.03411034635672472,-0.01847263744047245,-0.2455674458572581,-0.440955315706677,33.081089363403905,0.07209920883178711,0.033030482572176556,0.0188148856163024,-0.15551300111579547,0.19314277234840027,-0.06834905774974631,0.10597882898235111,0.08614378799665046,84.94227386987362,35.65524402586162,0.08716394336604888,1,-0.005926012992858887,-0.005926012992858887,-0.28197526931762695,-0.37827157974243164,-0.08098816871643066,4,0.043718934679144006,-2.7200214365377096,3.3748149871826167,1.030052998402788,3.327406883239746,1.2696372000173717,3.3679010868072514,0.043718934679144006 3335,2005-01-18,3.3886420726776123,3.4518520832061768,3.360987901687622,3.4330859184265137,1164375.0,0.0,1.216843642116958,22.50525172039116,43.45323006355199,48.57333893291391,-0.05421055872719682,-0.007090396263758958,-0.23181311129744087,-0.43366754277873154,32.80817845555421,0.09086418151855469,0.02192338841716346,0.011358082294464111,-0.15190587503520137,0.1746220396241296,-0.0702738963703684,0.09299006095929663,0.06728628170378981,60.24829633627961,14.902603824310702,0.08163197866483264,1,-0.0577775239944458,-0.005926012992858887,-0.28197526931762695,-0.36641955375671387,-0.09876513481140092,1,0.03905573737273538,6.299996379041895,3.3886420726776123,-2.7200214365377096,3.3748149871826167,1.030052998402788,3.327406883239746,0.03905573737273538 3336,2005-01-19,3.3688890933990483,3.4320991039276123,3.3244440555572514,3.4320991039276123,951750.0,-0.005829172528379667,2.406265794615295,1.4222443954487565,43.57868072466901,47.948045917859965,-0.0537333181699875,0.02400559796016699,-0.1976149492336039,-0.40725115587840444,32.266925634539504,0.10765504837036088,0.008081819592672623,-0.014814651012420299,-0.16500507776978068,0.13537577574494009,-0.08990986439110049,0.06028056236625989,0.08296298980712846,47.82598265224296,4.501385536525412,0.07509521337868022,1,-0.06271600723266646,0.013826966285705122,-0.25777781009674117,-0.34666657447814986,-0.020740985870361772,2,0.04338908057914459,1.216843642116958,3.3886420726776123,6.299996379041895,3.3886420726776123,-2.7200214365377096,3.3748149871826167,0.04338908057914459 3337,2005-01-20,3.2918519973754883,3.3540740013122563,3.2770369052886963,3.3343210220336914,432338.0,-0.022867210492178325,-1.136974795473647,0.6718718175028902,41.313292759040905,46.80496870094419,0.03227150600294326,0.10059989249028956,-0.10609321716079201,-0.3254764324852286,30.828766760302713,0.091852188110352,-0.014777472951826187,-0.08829619884490958,-0.24382602692795885,0.06723362923813969,-0.166061112886434,-0.010531284803385166,0.16000008583068848,8.474717277572596,-34.32742129341031,0.07776491404152454,1,0.014321088790893555,0.09086406230926514,-0.1632099747657776,-0.26469147205352783,0.17777800559997559,3,0.07170703209988427,2.406265794615295,3.3688890933990483,1.216843642116958,3.3886420726776123,6.299996379041895,3.3886420726776123,0.07170703209988427 3338,2005-01-21,3.2661728858947754,3.358025074005127,3.2266669273376465,3.3076539039611816,596363.0,-0.007800809848433676,-1.1803460339068905,0.9767358304140843,38.263262328834905,45.69289460116235,0.06372271755269843,0.11629531197178311,-0.06745756004645864,-0.2940727876617739,28.218692684472302,0.13135814666748047,-0.03920255829611996,-0.10385185480117798,-0.26147217604194717,0.05376846643959121,-0.1826620154215628,-0.02504169418079316,0.16819771766662583,17.543766774837348,-22.90275053793282,0.07881016062038468,1,0.045432209968566895,0.11654317378997803,-0.11555558443069458,-0.23901236057281494,0.2893831729888916,4,0.08073793724974121,-1.136974795473647,3.2918519973754883,2.406265794615295,3.3688890933990483,1.216843642116958,3.3886420726776123,0.08073793724974121 3339,2005-01-24,3.2839510440826416,3.35703706741333,3.213826894760132,3.2869141101837163,966938.0,0.005443116089978828,1.0000166482980446,0.07143185580284316,36.005678120122624,43.517023055466254,0.06432099337272756,0.09113271853005855,-0.0758172690527874,-0.3069111130647544,25.50063331637923,0.14321017265319824,-0.0361358036519146,-0.07841939926147479,-0.2372016474447003,0.08036284892175072,-0.15781052335308754,0.0009717248301379655,0.13398696861267068,29.46081033705614,-7.878267540873839,0.07939112409161266,1,0.048888444900512695,0.09876501560211182,-0.12172853946685791,-0.24888908863067627,0.2933330535888672,0,0.013232791406987632,-1.1803460339068905,3.2661728858947754,-1.136974795473647,3.2918519973754883,2.406265794615295,3.3688890933990483,0.013232791406987632 3340,2005-01-25,3.2770369052886963,3.3619749546051025,3.249382972717285,3.2967898845672607,867713.0,-0.0021054329681327033,-2.0000190580253343,6.666398455100385,36.94089575114737,42.03525074120294,0.0664564569363244,0.0953923466971931,-0.05959372572974164,-0.29463717832242065,23.553486338336036,0.11259198188781738,-0.03644967588983805,-0.08054338693618757,-0.24371546450501258,0.08262869063263745,-0.16212942572059985,0.0010426518482247182,0.1254544719924926,28.959257236482795,-9.825428620005734,0.08158603878441249,1,0.05580258369445801,0.10567915439605713,-0.10123413801193237,-0.24197494983673096,0.3111112117767334,1,0.009342891019345378,1.0000166482980446,3.2839510440826416,-1.1803460339068905,3.2661728858947754,-1.136974795473647,3.2918519973754883,0.009342891019345378 3341,2005-01-26,3.2888889312744136,3.3412349224090576,3.2474069595336914,3.2918519973754883,1035788.0,0.0036166898110270296,-1.183899179809325,0.15000603500304,53.28034738256085,43.3488934792841,0.04717930756355715,0.07231281285849755,-0.06317579892028302,-0.30234653374466625,21.508923792171412,0.09382796287536621,-0.027724205320330153,-0.059209859371185836,-0.21464724993922468,0.09622753119685301,-0.13692855465520548,0.01850883591283381,0.09908260871749919,50.666904846968855,7.5496550222235825,0.07771869528401948,1,0.04395055770874068,0.0938271284103398,-0.08839493989944414,-0.2538269758224483,0.3654320240020752,2,0.0003004074057968431,-2.0000190580253343,3.2770369052886963,1.0000166482980446,3.2839510440826416,-1.1803460339068905,3.2661728858947754,0.0003004074057968431 3342,2005-01-27,3.2888889312744136,3.384690999984741,3.2790119647979736,3.35703706741333,1362825.0,0.0,-1.4044720739487047,22.999195365300857,51.74535320960393,43.95313596864651,0.04597579355257819,0.06228238809650888,-0.05406669134741593,-0.29819334204034975,19.32583201848749,0.10567903518676758,-0.03815533629016832,-0.05081480741500899,-0.19952591079844506,0.09789629596842708,-0.12517035910672725,0.02354074427670927,-0.1283948421478267,43.930839900872684,-2.289590699009402,0.07435555169171808,1,0.04395055770874068,0.0938271284103398,-0.08592593669891313,-0.2538269758224483,0.4385180473327641,3,0.01801799254780878,-1.183899179809325,3.2888889312744136,-2.0000190580253343,3.2770369052886963,1.0000166482980446,3.2839510440826416,0.01801799254780878 3343,2005-01-28,3.414320945739746,3.4706170558929443,3.300740957260132,3.3362960815429688,2770200.0,0.038138112014846515,-1.2781502690570055,-1.1449302742150964,68.78393155682977,45.9294079884846,-0.0818727702537414,-0.06680828947810946,-0.1665473106577684,-0.41950489989042605,17.819197416399994,0.18172812461853072,-0.04053129565902136,0.07476536035537729,-0.07362587438216206,0.22315659509291663,0.0005697429866073911,0.14896097772414718,-0.2493429183959961,78.07699878186463,26.282977610266926,0.07419561736876974,1,-0.07209897041320801,-0.031604886054992676,-0.20543241500854492,-0.3733334541320801,0.18172812461853027,4,0.016199138310278194,-1.4044720739487047,3.2888889312744136,-1.183899179809325,3.2888889312744136,-2.0000190580253343,3.2770369052886963,0.016199138310278194 3344,2005-01-31,3.4913580417633057,3.5713579654693604,3.415308952331543,3.469630002975464,3923438.0,0.022562933376161887,-1.3939379530807663,0.27847582961559614,64.53601084249854,48.27193918614532,-0.1595899356980124,-0.14710950871270345,-0.23360999450481845,-0.4916321023170447,16.58907033367584,0.15703701972961426,-0.028581626338746613,0.14908640384674055,-0.008519784630058869,0.30669259232353996,0.07028330960834062,0.22788949808514047,-0.31415445327758773,75.30493122718029,21.486743339799965,0.0788030942383997,1,-0.09876561164855957,-0.10864198207855225,-0.20987653732299805,-0.3777775764465332,0.09679007530212402,0,0.018387692225326324,-1.2781502690570055,3.414320945739746,-1.4044720739487047,3.2888889312744136,-1.183899179809325,3.2888889312744136,0.018387692225326324 3345,2005-02-01,3.497283935546875,3.5061728954315186,3.428148031234741,3.501235008239746,2447213.0,0.001697303373840331,10.285995102941683,-0.18184212258871552,63.78942596636587,50.51757754633387,-0.16593406478423978,-0.15991181173913915,-0.23024214304550572,-0.492705728855344,14.711913902349275,0.07802486419677734,-0.024307894579099543,0.15417280197143546,-0.0066788232599233055,0.3150244272027942,0.07374698935575585,0.23459861458711506,-0.2964310844421387,77.1341874032658,23.207927380512082,0.08042581261567945,2,-0.1046915054321289,-0.11456787586212158,-0.2111109495162964,-0.38370347023010254,0.03555607795715332,1,0.022874940553582412,-1.3939379530807663,3.4913580417633057,-1.2781502690570055,3.414320945739746,-1.4044720739487047,3.2888889312744136,0.022874940553582412 3346,2005-02-02,3.481481075286865,3.524938106536865,3.4380249977111816,3.5170369148254395,1415475.0,-0.004518609455580025,2.3845839600394076,8.999034516051283,67.33326395385757,53.40868545686905,-0.1480494293916914,-0.14976502772377476,-0.20287692521685186,-0.4721563165945537,12.340742832924223,0.08691310882568315,-0.02613825426969063,0.13708598613738987,-0.027909683391600826,0.30208165566638057,0.05458815137289452,0.21958382090188522,-0.25839791732025086,69.25667189696834,15.776262136010999,0.08249783476449524,2,-0.0888886451721187,-0.09876501560211137,-0.1846908330917354,-0.36790060997009233,0.09086489677429199,2,0.03063840919192007,10.285995102941683,3.497283935546875,-1.3939379530807663,3.4913580417633057,-1.2781502690570055,3.414320945739746,0.03063840919192007 3347,2005-02-03,3.485431909561157,3.5239510536193848,3.4301230907440186,3.4923460483551025,1787063.0,0.0011348142324647537,1.6760527944186425,0.19445860043452445,63.793001960316786,56.24532319370037,-0.13594981623696523,-0.14300114179641765,-0.19641388699588624,-0.4715732882944481,12.395150257769282,0.09382796287536621,-0.02124079579752136,0.12958002090454057,-0.041371937863414754,0.3005319796724959,0.04410404152056291,0.21505600028851823,-0.24145226314437807,68.24809479758585,17.418560729361083,0.08547597938397761,2,-0.09283947944641069,-0.10271584987640336,-0.1886416673660274,-0.3718514442443843,0.051357984542847124,3,0.04845570078475481,2.3845839600394076,3.481481075286865,10.285995102941683,3.497283935546875,-1.3939379530807663,3.4913580417633057,0.04845570078475481 3348,2005-02-04,3.5160489082336426,3.5753090381622314,3.4637041091918945,3.4637041091918945,1656450.0,0.008784276803255775,-3.26422227283079,-7.570689655171927,65.2481063383806,59.49448188461792,-0.1423656668943396,-0.1627491887245558,-0.21665150393534738,-0.496848869765099,12.916767579450571,0.11160492897033691,-0.013850422213458558,0.14799952507019043,-0.03234498868106561,0.32834403882144647,0.05782726819456263,0.23817178194581823,-0.2524265626737088,62.96243866312814,15.768489456917123,0.09017225687562798,2,-0.10469090938568115,-0.13333284854888916,-0.21925866603851318,-0.4024684429168701,0.019752979278564453,4,0.060112380655056086,1.6760527944186425,3.485431909561157,2.3845839600394076,3.481481075286865,10.285995102941683,3.497283935546875,0.060112380655056086 3349,2005-02-07,3.519011974334717,3.540740966796875,3.4992589950561523,3.536789894104004,1272713.0,0.0008427260764591882,2.2306749605421965,-0.33963106353905714,65.49284561128923,62.66692075796702,-0.12122716992984639,-0.14900472283609245,-0.20940066206229613,-0.49420981839553857,13.881641156531167,0.041481971740722656,0.002745623872288938,0.13550584316253644,-0.04070137141451324,0.31171305773958613,0.04740223587401182,0.22360945045106106,-0.23045469336659918,61.744578266406144,15.53263173181697,0.08810360728852477,2,-0.10765397548675537,-0.13629591464996338,-0.21086370944976807,-0.40543150901794434,-0.15407395362854004,0,0.021891683400174777,-3.26422227283079,3.5160489082336426,1.6760527944186425,3.485431909561157,2.3845839600394076,3.481481075286865,0.021891683400174777 3350,2005-02-08,3.634567975997925,3.653332948684693,3.524938106536865,3.576296091079712,1312200.0,0.032837626727614255,1.680425661113621,-3.2777673470482527,75.71690080256693,65.15987113796768,-0.2019736341890419,-0.25540875757301196,-0.3138898938042374,-0.6032298765972817,14.66887262620694,0.13432097434997603,0.02884622773258405,0.2369383931159974,0.028920748445853572,0.44495603778614123,0.1329295707809255,0.3409472154510693,-0.323070554454278,91.59312547398535,43.70226012918386,0.10400882233507193,2,-0.1683955192565918,-0.22765445709228516,-0.32395046949386597,-0.5209875106811523,-0.1846909523010254,1,-0.012771767989770422,2.2306749605421965,3.519011974334717,-3.26422227283079,3.5160489082336426,1.6760527944186425,3.485431909561157,-0.012771767989770422 3351,2005-02-09,3.525926113128662,3.6809880733489986,3.5160489082336426,3.6612350940704346,1003388.0,-0.029891272796853774,-1.127377253095478,-2.3220285585696168,71.35128058360021,67.33830751285616,-0.06277335307860721,-0.14157991790592694,-0.19422848774253865,-0.48792357832922484,15.244310014171536,0.164939165115356,0.05490665085137181,0.12039527893066415,-0.09475044309064629,0.3355410009519746,0.01282241792000871,0.2279681399413196,-0.18024513887091054,38.189077403241264,-14.08093326812152,0.10757286101065523,2,-0.03506159782409668,-0.10518503189086914,-0.19530880451202393,-0.4054321050643921,-0.15604901313781738,2,0.001960875002349649,1.680425661113621,3.634567975997925,2.2306749605421965,3.519011974334717,-3.26422227283079,3.5160489082336426,0.001960875002349649 3352,2005-02-10,3.5437040328979488,3.5565431118011475,3.4765429496765137,3.522963047027588,426263.0,0.005042056809724693,2.4468607470107244,-0.15328609916356073,75.68549070419347,68.10514741811879,-0.045376378273668916,-0.1500138327538436,-0.20195401782926625,-0.4986137110996851,15.928745510902043,0.08000016212463379,0.08314789520190935,0.12735834121704048,-0.09293607726708109,0.34765275970116205,0.017211131974979477,0.2375055504591015,-0.1577862067492477,36.81814441134342,-19.02474663411538,0.11014720924206083,2,0.004444479942322221,-0.1229629516601558,-0.14790171384811357,-0.3881485462188716,-0.20543193817138627,3,0.008082486262202204,-1.127377253095478,3.525926113128662,1.680425661113621,3.634567975997925,2.2306749605421965,3.519011974334717,0.008082486262202204 3353,2005-02-11,3.6316049098968506,3.647407054901123,3.5239510536193848,3.5604939460754395,830250.0,0.024804802032809325,1.4038494123982461,3.428523806239584,78.47887022457071,69.6543540161268,-0.11087377074787552,-0.22945450964132164,-0.28420950100249387,-0.580184147992119,16.843438618098265,0.12345600128173828,0.10196333296771831,0.20241972208023062,-0.03680288940292842,0.44164233356338967,0.0828084163386511,0.32203102782181015,-0.21027865408411373,75.84527203923027,15.97680195114291,0.11961130574157955,2,-0.07703685760498047,-0.21086382865905762,-0.2612346410751343,-0.47604942321777344,-0.1748149394989018,4,-0.026108295958752747,2.4468607470107244,3.5437040328979488,-1.127377253095478,3.525926113128662,1.680425661113621,3.634567975997925,-0.026108295958752747 3354,2005-02-14,3.536789894104004,3.649383068084717,3.479506015777588,3.649383068084717,583200.0,-0.026108295958752747,2.0175373213340393,-1.583344788624728,68.5996871721103,70.18882748343175,-0.009986732374105856,-0.12961709306579294,-0.1855941391223963,-0.47755451334530985,17.68334554501144,0.1698770523071289,0.12181313904600666,0.10019731521606445,-0.14288294640148047,0.3432775768336094,-0.021342815592707787,0.2217374460248367,-0.08430422018691575,29.46851621856439,-32.89246056548835,0.12154013080877236,2,0.018765687942504883,-0.11604881286621094,-0.16617262363433838,-0.38123440742492676,-0.30518484115600586,0,-0.00027935122565347914,1.4038494123982461,3.6316049098968506,2.4468607470107244,3.5437040328979488,-1.127377253095478,3.525926113128662,-0.00027935122565347914 3355,2005-02-15,3.5209879875183105,3.568394899368286,3.496295928955078,3.5091359615325928,476888.0,-0.004467866924194652,-2.8419905857541243,-0.1052641609317099,66.52603745449582,70.09913565016933,0.010651294654739907,-0.10897920898623692,-0.16230820169018756,-0.45402940268101366,18.105317193090738,0.07209897041320801,0.12179519552910634,0.07777811288833636,-0.16700562686944087,0.3225618526461136,-0.04461375699055248,0.2001699827672252,-0.041481971740722656,21.739348458609616,-40.36170710176452,0.12239186987888871,2,0.03456759452819824,-0.09481489658355713,-0.13827192783355713,-0.3590129613876343,-0.28740787506103516,1,-0.04431993729184014,2.0175373213340393,3.536789894104004,1.4038494123982461,3.6316049098968506,2.4468607470107244,3.5437040328979488,-0.04431993729184014 3356,2005-02-16,3.515062093734741,3.5239510536193848,3.4567899703979488,3.5061728954315186,1795163.0,-0.0016830201649583598,4.036995976754615,0.7500150872040393,65.96933730479778,70.34095068844499,0.024408402245156946,-0.09648789778258582,-0.149481478225991,-0.44058866750146564,18.80090393836756,0.06716108322143599,0.12033088797231217,0.06454356908798209,-0.17962482060832308,0.30871195878428725,-0.057540625760170716,0.1866277639361349,0.16592597961425737,30.25660007378135,-32.73245900813503,0.1220841948481527,2,0.053826928138732466,-0.06765460968017578,-0.1323460340499878,-0.3501241207122803,-0.2064201831817627,2,-0.01854450029603405,-2.8419905857541243,3.5209879875183105,2.0175373213340393,3.536789894104004,1.4038494123982461,3.6316049098968506,-0.01854450029603405 3357,2005-02-17,3.5279009342193604,3.56148099899292,3.496295928955078,3.51111102104187,773550.0,0.0036525216745113553,-1.8084848484848486,1.8887994850337946,59.53564118259091,69.70623233780171,0.020369378896142543,-0.09563929662746862,-0.15487327168342002,-0.44461050222161713,20.17674705207466,0.0651850700378418,0.11951456771476243,0.06557996273040789,-0.1689244317558063,0.3000843572166221,-0.05167223451269898,0.18283215997351476,0.14860317707061732,36.92290361156448,-23.159705688356823,0.11725219724310702,2,0.040988087654113325,-0.08049345016479492,-0.14518487453460693,-0.3629629611968994,-0.41975283622741655,3,-0.044792594002779906,4.036995976754615,3.515062093734741,-2.8419905857541243,3.5209879875183105,2.0175373213340393,3.536789894104004,-0.044792594002779906 3358,2005-02-18,3.5298769474029537,3.5506169795989986,3.5081479549407963,3.5081479549407963,1272713.0,0.0005601101676147024,-2.908973205468708,1.2941694356876583,53.70022582462628,68.39594125039471,0.0229774791081212,-0.08099917879624341,-0.15288735555423516,-0.43965553844532934,22.16628163409838,0.04246902465820224,0.11866164713219352,0.05437077283859226,-0.16270366222678678,0.2714452079039713,-0.05416644469409748,0.162907990371282,0.1422328810691833,37.948907766088794,-19.373401107915804,0.1085372175326896,2,0.03901207447052002,-0.08246946334838823,-0.14716088771820024,-0.3649389743804927,-0.6113579273223873,4,-0.054280887274940626,-1.8084848484848486,3.5279009342193604,4.036995976754615,3.515062093734741,-2.8419905857541243,3.5209879875183105,-0.054280887274940626 3359,2005-02-22,3.327406883239746,3.5160489082336426,3.3046910762786865,3.5160489082336426,1389150.0,-0.05735895816769798,1.2408350627257583,-8.681581777085654,38.15425293501926,64.22231370955608,0.21837452179309658,0.1316428079532761,0.052419858522132934,-0.23188188846116953,23.32844181911893,0.22518587112426713,0.115358612009417,-0.15027208328247088,-0.36001971900550966,0.0594755524405679,-0.2551459011439903,-0.04539826542095149,0.340396548070907,8.614136380321396,-44.29354188183321,0.1048738178615193,2,0.16543269157409668,0.12000060081481934,0.055309176445007324,-0.16246891021728516,-0.25086379051208496,1,0.03888405947884199,-2.908973205468708,3.5298769474029537,-1.8084848484848486,3.5279009342193604,4.036995976754615,3.515062093734741,0.03888405947884199 3360,2005-02-23,3.3076539039611816,3.399506092071533,3.303704023361206,3.3254320621490483,1510650.0,-0.00593644840312757,-6.461824866992878,0.09424282944609966,37.94521508284934,60.51052865391709,0.20883975773519392,0.16211907279535476,0.07413845470946034,-0.20690211856996799,24.604461336688413,0.09580206871032715,0.10775990562343418,-0.1715559124946595,-0.3755044358846944,0.03239261089537537,-0.27353017418967696,-0.06958165079964207,0.3456250331481927,1.5322860353590242,-47.270518533309684,0.10197426169501737,2,0.16888964176177979,0.1397535800933838,0.07506215572357178,-0.1427159309387207,-0.2311108112335205,2,-0.022991780041469623,1.2408350627257583,3.327406883239746,-2.908973205468708,3.5298769474029537,-1.8084848484848486,3.5279009342193604,-0.022991780041469623 3361,2005-02-24,3.2898769378662114,3.3214809894561768,3.25234603881836,3.3214809894561768,1770863.0,-0.005374494010295661,3.375068838311038,1.7776898628078752,36.693580702360656,56.178094209269,0.21189491853201048,0.18969986370275072,0.09355580735892843,-0.18440600074466174,25.948987053402007,0.06913495063781694,0.09852838804901021,-0.18938227891921944,-0.39313708599848995,0.014372528160051079,-0.2912596824588545,-0.0875048753795844,0.34242750441827274,12.140619432580154,-32.789617254527926,0.10187740353963523,2,0.1609876155853267,0.15753054618835405,0.06691336631774858,-0.12493896484375044,-0.26074099540710494,3,-0.017112137162628827,-6.461824866992878,3.3076539039611816,1.2408350627257583,3.327406883239746,-2.908973205468708,3.5298769474029537,-0.017112137162628827 3362,2005-02-25,3.3481481075286865,3.3481481075286865,3.275062084197998,3.285926103591919,1031738.0,0.017712264246658727,1.3492018484316686,-1.9687983282663584,38.989657679348944,51.79040392646658,0.13741791301636574,0.1434506624697658,0.03884587971304532,-0.23779204403798815,26.94285866098166,0.07308602333068848,0.07206791391361023,-0.1340740680694581,-0.32764157108043523,0.05949343494151904,-0.23085781957494644,-0.03729031656396975,0.2537596624785077,32.119142568696844,-10.095152544781328,0.0967837515054885,2,0.10271644592285156,0.0992593765258789,-0.0037035346031188965,-0.18271613121032715,-0.07308602333068848,4,-0.01179941738146939,3.375068838311038,3.2898769378662114,-6.461824866992878,3.3076539039611816,1.2408350627257583,3.327406883239746,-0.01179941738146939 3363,2005-02-28,3.469630002975464,3.49432110786438,3.32938289642334,3.3738269805908203,4205925.0,0.036283309920971396,1.27210727956765,1.5396968326832148,47.19735089086199,49.412366561883445,-0.010567674183912246,0.02774746598714195,-0.07787627996992308,-0.35397975710647067,27.55234750347548,0.16493821144104004,0.057021463876073764,-0.01535762548446673,-0.20640450744555583,0.17568925647662237,-0.11088106646501128,0.08016581549607782,0.10431282853662349,82.39726956285878,40.89145497507491,0.0955234409805445,2,-0.05925953388214111,-0.022222518920898438,-0.12518543004989624,-0.29432153701782227,-0.1955559253692627,0,-0.1041845685774917,1.3492018484316686,3.3481481075286865,3.375068838311038,3.2898769378662114,-6.461824866992878,3.3076539039611816,-0.1041845685774917 3364,2005-03-01,3.555556058883667,3.579258918762207,3.4567899703979488,3.479506015777588,1192725.0,0.024765192782664203,-1.0162462490162487,0.7938167420307745,45.35965086203515,47.060545829387806,-0.10454592812200536,-0.05599323701560355,-0.15721367831817012,-0.4338532085181952,27.56578460220992,0.12246894836425826,0.03909698995811528,0.0673585295677186,-0.12627872201108303,0.2609957811465202,-0.029460096221681997,0.1641771553571192,-0.3032100200653072,92.74948729991567,55.20083586042379,0.09681862578940073,3,-0.1397535800933838,-0.10814857482910156,-0.20839548110961914,-0.3802475929260254,-0.3950619697570801,1,-0.17916664180035746,1.27210727956765,3.469630002975464,1.3492018484316686,3.3481481075286865,3.375068838311038,3.2898769378662114,-0.17916664180035746 3365,2005-03-02,3.577284097671509,3.611851930618286,3.4864199161529537,3.5466670989990234,1158300.0,0.0061110100439996096,1.5148604302653337,0.40259015540305415,53.35917405340534,45.659416579233095,-0.13125101778442838,-0.07528021939922347,-0.1717418442161196,-0.4480634774081187,27.654286464210553,0.12543201446533248,0.009269202427279133,0.0850865602493287,-0.1126037516722751,0.2827768721709325,-0.013758595711473198,0.1839317162101306,-0.31839980125427214,90.38462686280113,50.73103893523137,0.098845155960802,3,-0.14518511295318604,-0.11308658123016357,-0.21950632333755493,-0.3945680856704712,-0.6735801696777344,2,-0.13997798085698177,-1.0162462490162487,3.555556058883667,1.27210727956765,3.469630002975464,1.3492018484316686,3.3481481075286865,-0.13997798085698177 3366,2005-03-03,3.5881481170654297,3.709630012512207,3.56148099899292,3.626667022705078,768488.0,0.003036946213187841,-2.225779992732181,-1.2580888823130894,52.933487761660054,44.925843976907444,-0.14601228127087307,-0.08194461967216338,-0.17516315536204186,-0.4508444334362638,27.804729177023045,0.1481490135192871,-0.00925466792232399,0.09061722755432111,-0.11156024037890377,0.292794695487546,-0.01047150641229111,0.19170596152093333,-0.315145115280151,72.04536102835887,30.709853893476108,0.10108873396661243,3,-0.10716009140014648,-0.10962963104248047,-0.23037034273147583,-0.37827157974243164,-0.5975310802459717,3,-0.14258191346799398,1.5148604302653337,3.577284097671509,-1.0162462490162487,3.555556058883667,1.27210727956765,3.469630002975464,-0.14258191346799398 3367,2005-03-04,3.654320955276489,3.6641979217529297,3.60493803024292,3.60493803024292,483975.0,0.018442058703300956,-1.4000154494585448,-1.2820438227283866,51.543625509368205,44.68622171965654,-0.21497332046100492,-0.14210159099915076,-0.2369190429369179,-0.5092873961770654,28.074515700547114,0.0760498046875,-0.024043085079006765,0.14834561347961372,-0.06547687782086431,0.36216810478009176,0.04143436782937471,0.25525685912985274,-0.35512033284759426,85.45444399299744,46.48135814902483,0.10691124565023893,3,-0.1733329296112056,-0.1733329296112056,-0.29654318094253496,-0.40345692634582475,-0.594568014144897,4,-0.17108103542866837,-2.225779992732181,3.5881481170654297,1.5148604302653337,3.577284097671509,-1.0162462490162487,3.555556058883667,-0.17108103542866837 3368,2005-03-07,3.7274069786071777,3.7916049957275386,3.673085927963257,3.6740739345550537,1981463.0,0.01999989169674876,-3.2857019695408556,1.079989571615492,63.347176229483594,47.48543541904147,-0.28730640911565697,-0.20927073741051316,-0.3080546540992226,-0.5739035414104308,28.182524563525917,0.1372840404510498,-0.03665414331897132,0.2108637332916259,-0.024828821054457162,0.44655628763770894,0.09301745611858436,0.3287100104646674,-0.4035805927732845,80.8258255264486,38.97124633388874,0.11784627717304147,3,-0.20543146133422852,-0.20543146133422852,-0.3696292042732239,-0.47654294967651367,-0.8246910572052006,0,-0.12135645423355612,-1.4000154494585448,3.654320955276489,-2.225779992732181,3.5881481170654297,1.5148604302653337,3.577284097671509,-0.12135645423355612 3369,2005-03-08,3.5960490703582764,3.803457021713257,3.5782721042633057,3.765925884246826,1580513.0,-0.03524109629101624,-1.1923195212844357,-3.185207537048213,54.523775654040634,49.327497704729396,-0.1272118432037752,-0.07572810336999414,-0.17521363111257937,-0.43358661638568163,27.94888142854466,0.22518491744995117,-0.046809537269232315,0.07565397024154663,-0.16271129644050575,0.314019236923599,-0.04352866309947956,0.19483660358257282,-0.2348003957328917,34.57928181989105,-9.414095497910814,0.1191826333410261,3,-0.06814754009246826,-0.06814754009246826,-0.23358005285263062,-0.3451850414276123,-0.8059260845184322,1,-0.0895357617353082,-3.2857019695408556,3.7274069786071777,-1.4000154494585448,3.654320955276489,-2.225779992732181,3.5881481170654297,-0.0895357617353082 3370,2005-03-09,3.5881481170654297,3.622715950012207,3.5209879875183105,3.5743210315704346,669263.0,-0.0021971205448705344,1.452376778524647,-0.08139477765380378,54.39428164973671,51.29424225443785,-0.08419225103487404,-0.07534615655147903,-0.1638212143703246,-0.41781707560230075,26.706251574577557,0.10172796249389648,-0.05313495317792816,0.07007400989532453,-0.1644839336878876,0.30463195347853667,-0.04720496189628154,0.1873529816869306,-0.18267860773125788,23.776103365995336,-21.04795028137882,0.1172789717916061,3,-0.048888564109802246,-0.06024658679962158,-0.20049387216567993,-0.3372840881347656,-0.8592591285705566,2,-0.11918516571400628,-1.1923195212844357,3.5960490703582764,-3.2857019695408556,3.7274069786071777,-1.4000154494585448,3.654320955276489,-0.11918516571400628 3371,2005-03-10,3.5328400135040283,3.60395097732544,3.493333101272583,3.60395097732544,993263.0,-0.015414108268929305,2.111134207958775,-5.142874385722939,50.28253241567125,52.54900611402921,0.010286256266707205,-0.02054697706943065,-0.10899921834042026,-0.3569164579460127,25.133880786558922,0.11061787605285689,-0.03193688854824828,0.01442021131515503,-0.22020682762416133,0.2490472502544714,-0.10289330815450315,0.1317337307848132,-0.08757175293194797,12.739072876193347,-31.717739720837365,0.11731351946965815,3,0.03357994556427002,-0.004938483238220215,-0.14518576860427856,-0.27259302139282227,-0.8079020977020264,3,-0.17808224632460745,1.452376778524647,3.5881481170654297,-1.1923195212844357,3.5960490703582764,-3.2857019695408556,3.7274069786071777,-0.17808224632460745 3372,2005-03-11,3.572345972061157,3.624691009521485,3.5437040328979488,3.562469005584717,481950.0,0.011182492953578427,-2.4166737913588117,-0.1388951287630561,52.329359703311596,53.119229315412504,0.006623779164950161,-0.060920561288419606,-0.14784174667871275,-0.38999144734232294,24.115740153249806,0.0918509960174565,-0.005784180574148312,0.052494072914123,-0.18313029210130738,0.2881184379295534,-0.06531810959359197,0.17030625542183797,-0.09125883537495882,25.477838238436952,-18.984172899237784,0.11781218250771514,3,0.057777523994446245,-0.04444444179534868,-0.18469172716140703,-0.29086446762084917,-0.6795060634613037,4,-0.16284227221868308,2.111134207958775,3.5328400135040283,1.452376778524647,3.5881481170654297,-1.1923195212844357,3.5960490703582764,-0.16284227221868308 3373,2005-03-14,3.536789894104004,3.6355559825897217,3.5160489082336426,3.633579969406128,957825.0,-0.009953145141941011,1.372534866273965,-9.799575156299472,64.0584199789208,55.1968703283998,0.05890257485099637,-0.03460627682355932,-0.11074813476623957,-0.3477358464219491,22.37082132617859,0.1195070743560791,0.024925221928142616,0.02167874574661255,-0.2082242830092964,0.2515817745025215,-0.09327276863134193,0.13663026012456703,-0.0434567928314209,14.012718776955518,-33.538662427995725,0.11495151437795449,3,0.10814857482910156,-0.0088883638381958,-0.14913564920425415,-0.2553083896636963,-0.7130858898162837,0,-0.13487851052946498,-2.4166737913588117,3.572345972061157,2.111134207958775,3.5328400135040283,1.452376778524647,3.5881481170654297,-0.13487851052946498 3374,2005-03-15,3.535801887512207,3.61481499671936,3.501235008239746,3.583209991455078,805950.0,-0.00027935122565347914,1.053551337813555,0.4898033584010523,65.71431574259401,56.56966384942076,0.06346812208370034,-0.03551706266232291,-0.10883916931004922,-0.34019105067904754,21.103964348958097,0.11357998847961381,0.05225373010218082,0.02074013948440534,-0.20914369953901435,0.25062397850782503,-0.0942017800273045,0.13568205899611518,0.2676551342010498,29.860726942329418,-22.540513739446272,0.1149419195117099,3,0.11259317398071289,-0.007900357246398926,-0.1387648582458496,-0.2543203830718994,-0.6459248065948486,1,-0.1790501804827277,1.372534866273965,3.536789894104004,-2.4166737913588117,3.572345972061157,2.111134207958775,3.5328400135040283,-0.1790501804827277 3375,2005-03-16,3.3649380207061768,3.5130860805511475,3.3461730480194087,3.485431909561157,1289925.0,-0.048323936759434805,-1.1125045262522568,2.541630625012563,54.26963314644331,56.71812444773001,0.22466943386695304,0.1297066309591668,0.059578227131960926,-0.16305083601703974,19.382353728288575,0.1896288394927983,0.060587280319772674,-0.14232122898101807,-0.3817528744043224,0.09711041644228624,-0.26203705169267044,-0.02260540626936569,0.4324745607376097,6.484477985763391,-48.902312318718224,0.11971582271165225,3,0.20987701416015625,0.16296350955963135,0.032099008560180664,-0.06074047088623047,-0.6311109066009521,2,-0.17082485065971587,1.053551337813555,3.535801887512207,1.372534866273965,3.536789894104004,-2.4166737913588117,3.572345972061157,-0.17082485065971587 3376,2005-03-17,3.4498770236968994,3.4666669368743896,3.3412349224090576,3.3975310325622563,1446863.0,0.02524236775478461,1.9195419521141845,-0.4344285974340486,55.61616998693235,57.17062938968159,0.1319276281065167,0.041775589850507444,-0.02607466787043755,-0.23907420543387303,18.13392864112999,0.12543201446533203,0.06671177639841597,-0.05412297248840314,-0.2948783918446263,0.18663244686782,-0.1745006821665145,0.0662547371897082,0.32948597640991206,36.912785385168725,-20.53248319131695,0.12037770967811155,3,0.12246894836425781,0.07802450656890869,-0.013334035873413086,-0.1214820146560669,-0.5886421203613277,3,-0.20898948868311062,-1.1125045262522568,3.3649380207061768,1.053551337813555,3.535801887512207,1.372534866273965,3.536789894104004,-0.20898948868311062 3377,2005-03-18,3.3698770999908447,3.4765429496765137,3.3669140338897705,3.4597530364990234,1332450.0,-0.023189210269392913,-1.288654457310806,-1.7169593040468365,44.22857700932269,55.04634058744148,0.1870011966932923,0.11523807042901169,0.05869869893191115,-0.15106950461609658,16.509258655265093,0.10962891578674316,0.060904668736297296,-0.12622170448303205,-0.3739457387992653,0.1215023298332012,-0.25008372164114867,-0.002359687324915427,0.3831982154541014,9.731609951461028,-42.71677815006069,0.12386201715811672,3,0.2024688720703125,0.15802443027496338,0.08592569828033447,-0.01679050922393799,-0.6291360855102539,4,-0.19138359205758426,1.9195419521141845,3.4498770236968994,-1.1125045262522568,3.3649380207061768,1.053551337813555,3.535801887512207,-0.19138359205758426 3378,2005-03-21,3.3382720947265625,3.35703706741333,3.284938097000122,3.3540740013122563,424238.0,-0.009378681870732986,5.63649132047315,0.17581910352896105,36.58535149321506,53.05318234734975,0.17612383368706475,0.13887258767367028,0.09429885337777222,-0.11183034380071355,15.024790130727894,0.08493900299072266,0.05307336656986106,-0.14824646711349487,-0.4051211541483841,0.10862821992139438,-0.2766838106309395,-0.01980912359605025,0.39009279713623046,16.16784860408038,-29.894595430757395,0.12843734351744468,3,0.12197494506835938,0.1896294355392456,0.14617270231246948,0.014814496040344238,-0.5402472019195557,0,-0.13343195925531492,-1.288654457310806,3.3698770999908447,1.9195419521141845,3.4498770236968994,-1.1125045262522568,3.3649380207061768,-0.13343195925531492 3379,2005-03-22,3.4567899703979488,3.469630002975464,3.358025074005127,3.358025074005127,1132988.0,0.035502760802095246,-1.260012070006035,-6.250188599535087,43.355095190924835,51.82660607414843,0.03997887422778268,0.032195438489754924,-0.016758405666838172,-0.2227043380127891,15.681198232649841,0.13135790824890137,0.04329436109702467,-0.036197745800018666,-0.2824997156647986,0.21010422406476126,-0.15934873073240885,0.08695323913237152,0.2361007778758304,75.32473911144254,33.42836089641369,0.12315098493238996,3,0.0034570693969731003,0.07111155986785933,0.03086459636688277,-0.09530842304229692,-0.7832100391387931,1,-0.18314273401960468,5.63649132047315,3.3382720947265625,-1.288654457310806,3.3698770999908447,1.9195419521141845,3.4498770236968994,-0.18314273401960468 3380,2005-03-23,3.231605052947998,3.469630002975464,3.1950619220733643,3.4429628849029537,962888.0,-0.06514278257525352,1.0746226577397386,-2.140009656004833,34.0969058807365,50.028203125822344,0.23386260776308365,0.2649763174258126,0.20883934246613656,0.009759976075631727,16.646411286029057,0.2745680809020996,0.009809762626528773,-0.2575802206993103,-0.5178797404873472,0.00271929908872659,-0.38772998059332897,-0.12743046080529163,0.4286494832238885,12.982449007595182,-24.063418736983333,0.13014975989401853,3,0.18370389938354492,0.2676544189453125,0.25654327869415283,0.1451854705810547,-0.45629596710205034,2,-0.10574558661458389,-1.260012070006035,3.4567899703979488,5.63649132047315,3.3382720947265625,-1.288654457310806,3.3698770999908447,-0.10574558661458389 3381,2005-03-24,3.2335801124572754,3.2622220516204834,3.1782720088958736,3.227653980255127,1600763.0,0.0006111698295172552,1.6562261902067867,-0.028038384702069662,30.093425979465735,47.55754382317281,0.20671124169569088,0.2725406936603916,0.20679914737447813,0.01529163129638711,17.638141418454282,0.08395004272460982,-0.009451586604590556,-0.252790319919586,-0.5231865045300625,0.017605864690890538,-0.3879884122248245,-0.11759222761434751,0.38015516230475876,18.542907135589022,-11.868212721526817,0.1351980923052383,3,0.17333388328552246,0.25728440284729004,0.2572842240333557,0.18716096878051758,-0.5046911239624023,3,-0.15455098713242532,1.0746226577397386,3.231605052947998,-1.260012070006035,3.4567899703979488,5.63649132047315,3.3382720947265625,-0.15455098713242532 3382,2005-03-28,3.3086419105529785,3.3303699493408203,3.223704099655152,3.223704099655152,738113.0,0.023213217389150165,-1.5116222930204646,14.3327566784679,30.223879588720862,43.79815044648393,0.10092229643967077,0.20487129487500022,0.13384854433332105,-0.05184538515883741,18.75622469839206,0.1066658496856685,-0.028279872573842013,-0.17575321197509775,-0.45093580724014526,0.09942938328994977,-0.3133445096076213,-0.03816191434257421,0.2528377723051163,44.74560654117209,19.856032734605673,0.13759129763252373,3,0.08790159225463823,0.18222260475158691,0.19950634241104126,0.11209917068481445,-0.5570368766784664,0,-0.13522376229062238,1.6562261902067867,3.2335801124572754,1.0746226577397386,3.231605052947998,-1.260012070006035,3.4567899703979488,-0.13522376229062238 3383,2005-03-29,3.108148097991944,3.3264200687408447,3.1012349128723145,3.2760488986968994,1855913.0,-0.060597011698835024,-1.4782772405306086,-1.976749800002812,28.371273350121314,39.648923513986965,0.26174424506732086,0.3972631335580785,0.3326389858842105,0.15613437441585454,18.98300158031826,0.22518515586853027,-0.045678939253562145,-0.35817292928695643,-0.6808284551754147,-0.03551740339849818,-0.5195006922311856,-0.1968451663427273,0.40734666399068464,1.876568202278071,-20.88731088079762,0.16132776294422904,3,0.19901239871978715,0.34419786930084184,0.40000015497207597,0.31259298324584917,-0.32493805885314986,1,-0.11820771466736757,-1.5116222930204646,3.3086419105529785,1.6562261902067867,3.2335801124572754,1.0746226577397386,3.231605052947998,-0.11820771466736757 3384,2005-03-30,2.9185190200805664,3.1279010772705083,2.8711109161376958,3.094321012496948,4676738.0,-0.0610103096547715,1.1138287652211722,1.0470586898826657,24.434387163251984,36.33389618252126,0.3962761527095946,0.5657249878416897,0.5178803100208977,0.3522857864541713,19.028693696205217,0.2567901611328125,-0.07580642325565057,-0.5159501552581789,-0.9176150151967173,-0.11428529531964049,-0.7167825852274481,-0.3151177252889097,0.538979363026618,7.920900934562989,-14.107079650191988,0.20083242996926925,3,0.2553079128265381,0.41876494884490967,0.5896292328834534,0.5022220611572266,-0.173828125,2,-0.041286051742172036,-1.4782772405306086,3.108148097991944,-1.5116222930204646,3.3086419105529785,1.6562261902067867,3.2335801124572754,-0.041286051742172036 3385,2005-03-31,3.076543092727661,3.1190121173858643,3.012346029281616,3.0390119552612305,3093188.0,0.05414529477444785,-1.3478445685857252,-0.21348527937919706,33.84611774667687,33.915001489159536,0.21572716827619942,0.3881645818468802,0.35721427115192617,0.20057065475868097,18.86386149842871,0.20049309730529785,-0.11330507288654301,-0.3328890323638918,-0.7587670812515399,0.09298901652375635,-0.5458280568077161,-0.11995000792006749,0.28713329566440526,44.7312217589208,20.638946738249842,0.21293902444382415,3,0.09728384017944336,0.26074087619781494,0.39358043670654297,0.34419798851013184,-0.25185203552246094,3,-0.1309792027360288,1.1138287652211722,2.9185190200805664,-1.4782772405306086,3.108148097991944,-1.5116222930204646,3.3086419105529785,-0.1309792027360288 3386,2005-04-01,3.076543092727661,3.1150619983673096,3.0567901134490967,3.0617280006408687,1739475.0,0.0,-3.7201166462278272,0.39474135576209596,31.942417831431257,32.549872691616045,0.17567463673501615,0.3666706045707002,0.35515462829721933,0.20725904408273443,18.10091853725173,0.05827188491821289,-0.15552884382643306,-0.307308781147003,-0.7491485357437986,0.1345309734497926,-0.5282286584454008,-0.0863889038486052,0.20832282010370617,44.7312217589208,19.95439757383323,0.22091987729839777,4,0.09382736682891846,0.26074087619781494,0.3854324221611023,0.34419798851013184,-0.2390120029449463,4,-0.09791314400691187,-1.3478445685857252,3.076543092727661,1.1138287652211722,2.9185190200805664,-1.4782772405306086,3.108148097991944,-0.09791314400691187 3387,2005-04-04,3.0291359424591064,3.077531099319458,2.9382719993591313,3.0617280006408687,2078663.0,-0.015409226797640452,3.3384076028625724,-2.1999227538260038,31.669033881796025,32.00361517923615,0.18960351025001643,0.3845553187694817,0.40239231093241035,0.2614622178233832,17.480474446109014,0.1392590999603267,-0.17961683879453494,-0.3234566807746888,-0.7731193156041285,0.12620595405475088,-0.5482879981894087,-0.09862536335996896,0.1895291709012734,34.70719299577677,8.214814329329357,0.22483131741471982,4,0.14123451709747314,0.30814802646636963,0.4200000762939453,0.3916051387786865,-0.2172839641571045,0,-0.09911966965750885,-3.7201166462278272,3.076543092727661,-1.3478445685857252,3.076543092727661,1.1138287652211722,2.9185190200805664,-0.09911966965750885 3388,2005-04-05,3.275062084197998,3.2819750308990483,3.0034570693969727,3.0034570693969727,4645350.0,0.08118689501245835,-1.0509044113645294,-8.333472322806823,42.000019311927716,31.85305119268092,-0.07401541302220238,0.10856947406806627,0.15997873192783896,0.023074170399747018,15.596646878450837,0.27851796150207564,-0.20812109692720782,-0.05491329431533831,-0.4693190687194897,0.35949248008881307,-0.2621161815174142,0.1522895928867376,-0.4039511680603023,98.31746155171874,69.26653555101072,0.20720288720207572,4,-0.10469162464141846,0.06222188472747803,0.1740739345550537,0.14567899703979492,-0.517531156539917,1,-0.15983118391835638,3.3384076028625724,3.0291359424591064,-3.7201166462278272,3.076543092727661,-1.3478445685857252,3.076543092727661,-0.15983118391835638 3389,2005-04-06,3.274074077606201,3.37283992767334,3.2395060062408447,3.272099018096924,1441800.0,-0.0003016756832073808,-2.9705709031786265,0.0072718079624717125,46.88769212903643,33.27424966471425,-0.11361962224438038,0.08874936003138068,0.16396711110451356,0.029684038337650875,14.398451788024385,0.13333392143249512,-0.22011315925262753,-0.03980255126953125,-0.43527004117985735,0.35566493864079485,-0.23753629622469452,0.15793119368563202,-0.3947458791732785,77.27263250873698,43.49313026025945,0.19773374495516308,4,-0.1520986557006836,0.0632098913192749,0.15481489896774292,0.1466670036315918,-0.6212341785430908,2,-0.14992453647423165,-1.0509044113645294,3.275062084197998,3.3384076028625724,3.0291359424591064,-3.7201166462278272,3.076543092727661,-0.14992453647423165 3390,2005-04-07,3.160494089126587,3.292840003967285,3.146667003631592,3.292840003967285,1571400.0,-0.03469072042580568,1.2089537181655885,-67.00857073877354,40.278677484937774,34.40594427643336,-0.012502262400151398,0.17776179340471288,0.2795124214234752,0.14817210504245892,13.84727785598239,0.14617300033569336,-0.22652257285194377,-0.1319998383522032,-0.510926577521043,0.2469269008166366,-0.3214632079366231,0.0574635312322167,-0.2614254215240477,51.13632997020915,17.019801951349542,0.18946336958441998,4,-0.038518667221069336,0.17678987979888916,0.2711108922958374,0.26024699211120605,-0.5145680904388428,3,-0.13156271846119139,-2.9705709031786265,3.274074077606201,-1.0509044113645294,3.275062084197998,3.3384076028625724,3.0291359424591064,-0.13156271846119139 3391,2005-04-08,2.9037039279937744,3.118025064468384,2.8780250549316406,3.118025064468384,9097313.0,-0.08125000518630221,1.239629870245448,1.6194012239258222,36.00234469274157,35.04799595465788,0.2152051854018242,0.40580797149596304,0.5349424162880547,0.4077488406874714,13.91519134703088,0.2824690341949463,-0.25652766100846014,-0.35733319520950335,-0.7561820154801779,0.041515625061171235,-0.5567576053448406,-0.15790878507416606,0.46913599967956543,5.189592002328221,-30.68910359004902,0.1994244101353374,4,0.21827149391174316,0.43358004093170166,0.5444443225860596,0.5170371532440186,-0.15012383460998535,4,-0.027211063093187216,1.2089537181655885,3.160494089126587,-2.9705709031786265,3.274074077606201,-1.0509044113645294,3.275062084197998,-0.027211063093187216 3392,2005-04-11,2.990617036819458,3.033086061477661,2.923456907272339,2.947160005569458,4600800.0,0.029931808125401194,-1.4130587654942957,-0.20276596123382518,39.896633479129015,36.328591524547626,0.08765388023407272,0.2878361296288787,0.4476510354302521,0.32448716612268447,13.852245075066413,0.12938213348388672,-0.25534322820861277,-0.2413336396217347,-0.629290557424258,0.14662327818078857,-0.43531209852299657,-0.047355180720472845,0.37232659339904783,22.754364933285277,-14.972472457585038,0.1939784589012617,4,0.13135838508605957,0.34666693210601807,0.4891362190246582,0.44444501399993896,-0.24098706245422363,0,-0.05118874973024001,1.239629870245448,2.9037039279937744,1.2089537181655885,3.160494089126587,-2.9705709031786265,3.274074077606201,-0.05118874973024001 3393,2005-04-12,3.059752941131592,3.059752941131592,2.966913938522339,2.987653970718384,2273063.0,0.02311760531721574,1.5753211752451184,1.6590864202949438,38.12055401946602,37.84927673079363,0.012215815664861296,0.19091785090155344,0.3748887577989608,0.26052991568210526,13.9908746818732,0.09283900260925293,-0.24950193862964465,-0.14834588766098022,-0.5154890854611338,0.21879731013917336,-0.331917486561057,0.03522571123909657,0.29349231758117655,36.726439767871696,3.6003489100879946,0.18357159890007668,4,0.06567955017089844,0.2775310277938843,0.4212350845336914,0.3753091096878052,-0.26370382308960005,1,-0.08101992794813961,-1.4130587654942957,2.990617036819458,1.239629870245448,2.9037039279937744,1.2089537181655885,3.160494089126587,-0.08101992794813961 3394,2005-04-13,2.902715921401977,3.064691066741944,2.898765087127685,3.064691066741944,537638.0,-0.051323431254399754,1.0487832162891368,-2.2465666903655817,39.74120176276346,38.50428606591436,0.18637471698731733,0.3142031743674756,0.5239163365345259,0.41983489804475527,14.37663073441878,0.1659259796142587,-0.25462937052663204,-0.27372860908508345,-0.6309405143324707,0.08348329616230377,-0.4523345617087773,-0.09512265646138962,0.4410249332351688,5.952260526708939,-28.494085943900174,0.17860595262369364,4,0.22271656990051314,0.434568047523499,0.6192595958709721,0.5733336210250859,-0.07111096382141069,2,-0.05001694884209451,1.5753211752451184,3.059752941131592,-1.4130587654942957,2.990617036819458,1.239629870245448,2.9037039279937744,-0.05001694884209451 3395,2005-04-14,2.790122985839844,2.917531013488769,2.769382953643799,2.896790027618408,1606838.0,-0.038788823505591874,-1.0000128746938177,0.6585395651578672,37.06050084093103,39.07296195585878,0.28392394834988854,0.4021424515706582,0.6268353155353084,0.5335910080939201,16.055423912982686,0.14814805984497026,-0.24453215969522546,-0.3575807929038999,-0.7423693373575033,0.027207751549703563,-0.5499750651307016,-0.16518652067709816,0.5443035528031914,5.948802956416375,-29.248917158334418,0.19239427222680175,4,0.28098845481872514,0.41234648227691606,0.7377785444259639,0.6918525695800777,0.18172907829284624,3,-0.04920323852154884,1.0487832162891368,2.902715921401977,1.5753211752451184,3.059752941131592,-1.4130587654942957,2.990617036819458,-0.04920323852154884 3396,2005-04-15,2.728888988494873,2.8602468967437744,2.724937915802002,2.7812349796295166,1562288.0,-0.02194670186788894,-3.4917233546630575,0.49074194110783986,32.94594933509359,39.214841450669624,0.32481486229238676,0.42856509090307515,0.6779938072541283,0.5967635834895413,17.839573580514635,0.13530898094177246,-0.20995923599634425,-0.3827653884887696,-0.7831340435919585,0.017603266614419244,-0.582949716040364,-0.1825810609371752,0.5829358067481931,1.1629245179743821,-31.471000513557556,0.20018432755159435,4,0.31999993324279785,0.45135796070098877,0.8046915531158447,0.7530865669250488,0.28049397468566895,4,-0.030401745969478755,-1.0000128746938177,2.790122985839844,1.0487832162891368,2.902715921401977,1.5753211752451184,3.059752941131592,-0.030401745969478755 3397,2005-04-18,2.724937915802002,2.798024892807007,2.695308923721313,2.728888988494873,1905525.0,-0.001447868604963043,-2.250039605006041,0.07547994807679169,37.253592991117706,38.6874607483574,0.31410957313307897,0.4023502701855737,0.6714883607275994,0.6019402944636232,19.8394187317125,0.1027159690856938,-0.20002735510706726,-0.3544695019721984,-0.7708384815677607,0.0618994776233639,-0.5626539917699795,-0.14628501217441725,0.5516736666746005,8.021230219305451,-27.32585193892224,0.2081844897977811,4,0.3091365098953247,0.4404945373535156,0.8222228288650513,0.7570376396179199,0.31209897994995117,0,0.010511130332801377,-3.4917233546630575,2.728888988494873,-1.0000128746938177,2.790122985839844,1.0487832162891368,2.902715921401977,0.010511130332801377 3398,2005-04-19,2.892839908599853,2.9076540470123287,2.727900981903076,2.7604939937591557,1811363.0,0.06161681402874608,1.2195272377750597,-33.49619840695126,49.13333002885197,38.936976070559126,0.09642803483867857,0.21014061591432753,0.4938782653739606,0.43595308642892894,21.009287328016445,0.1827161312103267,-0.18389604934479564,-0.16429589986801174,-0.5698756348903813,0.2412838351543578,-0.3670857673791965,0.03849396764317303,0.3372674611763262,53.4760514580445,14.054163014025,0.20278986751118486,4,0.10123455524444624,0.2725925445556645,0.6861726045608525,0.5891356468200688,0.08000016212463468,1,-0.04950496355117451,-2.250039605006041,2.724937915802002,-3.4917233546630575,2.728888988494873,-1.0000128746938177,2.790122985839844,-0.04950496355117451 3399,2005-04-20,2.82370400428772,2.869136095046997,2.787159919738769,2.8562960624694824,1004400.0,-0.023898973498880927,1.813564037625163,-0.2462641799030426,40.922005971621104,39.00845701352395,0.10612026526957141,0.24181336056774239,0.5522070187463486,0.5064161893841717,22.77553983844001,0.10567998886108398,-0.16503803262476646,-0.20177750587463317,-0.573424747495062,0.16986973574579567,-0.3876011266848476,-0.01595388506441875,0.36361948980406966,57.777820693147994,18.241519684492076,0.18582362081021442,4,0.08296298980712846,0.3313579559326163,0.7627159953117366,0.6582715511322017,0.22123408317565874,2,-0.00979383327846517,1.2195272377750597,2.892839908599853,-2.250039605006041,2.724937915802002,-3.4917233546630575,2.728888988494873,-0.00979383327846517 3400,2005-04-21,2.8898770809173584,2.923456907272339,2.82370400428772,2.82370400428772,1666575.0,0.023434848882586845,-2.014909025400856,-2.0303435966086707,43.601922690328195,39.852854568811345,-0.0027678052587218893,0.15676356721305273,0.4720476228035775,0.44162162853857145,23.741725971613036,0.0997529029846187,-0.17958011984717714,-0.11851803064346322,-0.48158702190264124,0.2445509606157148,-0.30005252627305223,0.06301646498612579,0.25808524754479345,85.2815589985391,44.4855460523559,0.18153449562958893,4,-0.00987708568572998,0.21432042121887207,0.6982712149620056,0.5920984745025635,0.1748139858245854,3,-0.02016422211227553,1.813564037625163,2.82370400428772,1.2195272377750597,2.892839908599853,-2.250039605006041,2.724937915802002,-0.02016422211227553 3401,2005-04-22,2.7338271141052246,2.893826961517334,2.6745679378509517,2.882962942123413,4163400.0,-0.05399882501666731,1.5664761984497475,-2.2537236533957996,40.57971543570911,39.928752563986905,0.14153492108082322,0.2882313880262437,0.615511976251411,0.5986455493262373,24.86950177145574,0.21925902366638228,-0.21176015781803015,-0.2495803475379943,-0.6161669745075189,0.1170062794315303,-0.4328736610227564,-0.06628703405323222,0.3779229419776602,23.809482755317614,-17.02321297298663,0.18329331348476224,4,0.13580238819122314,0.3417283296585083,0.817531168460846,0.7481484413146973,0.27654290199279785,4,0.08706657008388441,-2.014909025400856,2.8898770809173584,1.813564037625163,2.82370400428772,1.2195272377750597,2.892839908599853,0.08706657008388441 3402,2005-04-25,2.8612349033355717,2.941235065460205,2.771358013153076,2.783210039138794,2598075.0,0.046604186699658046,-2.339798725983285,-0.5231798772543238,35.71917409799329,39.66193257271215,-0.00687919162435735,0.13237322850062982,0.4761664520405673,0.4722686022698954,26.48388955409395,0.20740795135498047,-0.22332100462799875,-0.09980220794677708,-0.43618306112761696,0.2365786452340628,-0.267992634537197,0.06838821864364286,0.2067969409241197,69.99999105931896,34.93348518458221,0.16819042659042005,4,0.00839459896087602,0.21432054042816118,0.6888888478279109,0.6207406520843501,0.17382717132568315,0,0.051777664138048296,1.5664761984497475,2.7338271141052246,-2.014909025400856,2.8898770809173584,1.813564037625163,2.82370400428772,0.051777664138048296 3403,2005-04-26,2.740741014480591,2.9570369720458984,2.6804940700531006,2.8444440364837646,2502900.0,-0.042112546828822595,-1.466964428138459,-1.3291022428649928,32.99750863934676,38.91263333677697,0.07107870656436077,0.2360320841079835,0.5802425846269426,0.5903118363888531,27.538537026198245,0.27654290199279785,-0.20877901266648458,-0.20192574262619,-0.5445508106682375,0.1406993254158575,-0.37323827664721376,-0.030613208605166253,0.28794443913822665,23.42666580010664,-6.04075907777063,0.17131253402102384,4,0.07506144046783447,0.3313579559326172,0.8093827366828918,0.741234540939331,0.36839509010314897,1,0.10810794588248052,-2.339798725983285,2.8612349033355717,1.5664761984497475,2.7338271141052246,-2.014909025400856,2.8898770809173584,0.10810794588248052 3404,2005-04-27,2.798024892807007,2.8651850223541264,2.732840061187744,2.7338271141052246,839363.0,0.02090087243696459,-3.0000360301933156,-0.6190540782872986,38.01438299898614,39.01862024322754,-0.0029248982908014476,0.1784051650757985,0.5099247341320874,0.5304597327200411,27.498064831309797,0.13234496116638228,-0.20718926746195532,-0.1386171579360962,-0.4872155291345859,0.2099812132623935,-0.31291634353534103,0.03568202766314865,0.1952488092350242,43.706367782194135,16.27849094802581,0.17429918559924495,4,0.017777562141418457,0.27407407760620117,0.6960493922233582,0.683950662612915,0.30617308616638184,2,0.062478063853858234,-1.466964428138459,2.740741014480591,-2.339798725983285,2.8612349033355717,1.5664761984497475,2.7338271141052246,0.062478063853858234 3405,2005-04-28,2.6735799312591557,2.798024892807007,2.657778024673462,2.798024892807007,1556213.0,-0.04447600229281978,1.2539581577132348,-1.9384621098174593,41.66069650606504,39.98692548444659,0.1153837427351303,0.2857645507089983,0.6201303505323787,0.6534633865404951,27.558910218896855,0.14024686813354492,-0.21233241377943468,-0.24291396141052202,-0.6038292678758674,0.1180013450548234,-0.42337161464319495,-0.062456308177849085,0.28782319436376724,5.280345575107523,-23.929431199691017,0.18045765323267277,4,0.13382756710052446,0.3901240825653072,0.8204943537712093,0.8083956241607662,0.42370414733886674,3,0.1388992159397784,-3.0000360301933156,2.798024892807007,-1.466964428138459,2.740741014480591,-2.339798725983285,2.8612349033355717,0.1388992159397784 3406,2005-04-29,2.7753090858459477,2.7792589664459233,2.6785190105438232,2.7338271141052246,1331438.0,0.03804978987064778,3.0800494394607454,-0.33333588780749956,42.28049818977009,40.54547050651908,0.02339162635536063,0.16897396682408106,0.5052414065078756,0.5505386674507018,27.623043766835103,0.10567903518676758,-0.20889835762401354,-0.12612310647964442,-0.4840453663389259,0.23179915337963708,-0.30508423640928495,0.05283802344999611,0.14965902766304007,39.27403414482205,8.865678603543302,0.1789611299296407,4,0.032098412513732466,0.23999989032745317,0.681975126266479,0.7066664695739742,0.266665935516357,4,0.10427018106626096,1.2539581577132348,2.6735799312591557,-3.0000360301933156,2.798024892807007,-1.466964428138459,2.740741014480591,0.10427018106626096 3407,2005-05-02,2.728888988494873,2.7851850986480717,2.6883950233459477,2.7851850986480717,1757700.0,-0.016726100018126577,2.4386061501843836,-1.3571223302756474,37.941007789390994,39.30187914657897,0.07870812317570008,0.2021092364288437,0.5372770849572417,0.5956073068208765,27.146459524819033,0.09679007530212402,-0.19110736605855472,-0.1575308561325075,-0.5180772637476707,0.2030155514826557,-0.3378040599400891,0.022742347675074104,0.16401631435385156,23.762351784560497,-5.605282961800732,0.18027320380758155,5,0.07851850986480713,0.28641998767852783,0.7200002670288086,0.7585185766220093,0.07703709602355957,0,0.10314858126874604,3.0800494394607454,2.7753090858459477,1.2539581577132348,2.6735799312591557,-3.0000360301933156,2.798024892807007,0.10314858126874604 3408,2005-05-03,2.751605033874512,2.771358013153076,2.6903700828552246,2.707159996032715,1288913.0,0.008324283426482726,-1.0759518425716557,-0.7894868352511207,43.894681093523566,39.632176382345904,0.03782919518299632,0.1456330528645844,0.5000803049935665,0.5698446082854276,28.224309281709164,0.08098793029785156,-0.15865941263912164,-0.10864195823669398,-0.42350266623749766,0.2062187497641097,-0.26607231223709604,0.04878839576370808,0.11308499559318097,45.238111659815644,12.375349033502772,0.1574303540004019,5,0.05580246448516801,0.2637039422988887,0.6920989751815791,0.7392594814300533,0.03654289245605424,1,0.10301516289480306,2.4386061501843836,2.728888988494873,3.0800494394607454,2.7753090858459477,1.2539581577132348,2.6735799312591557,0.10301516289480306 3409,2005-05-04,2.783210039138794,2.7851850986480717,2.7170369625091557,2.7496299743652344,1519763.0,0.011486025383439236,2.631644146290246,0.7555413698394912,49.7011384876525,40.30986702649305,-0.00013851027148792383,0.07944120360675289,0.4605904706431936,0.5359135303892795,29.911694483666594,0.06814813613891602,-0.135808930418718,-0.05249375104904175,-0.3010840803160426,0.19609657821795912,-0.17678891568254196,0.07180141358445846,0.056650549753591406,89.43658859169248,50.97301837437006,0.12429516463350038,5,0.02419745922088623,0.23209893703460693,0.5965431928634644,0.6691359281539917,-0.06222200393676758,2,0.11710437259912898,-1.0759518425716557,2.751605033874512,2.4386061501843836,2.728888988494873,3.0800494394607454,2.7753090858459477,0.11710437259912898 3410,2005-05-05,2.7446908950805664,2.8197529315948486,2.7032101154327397,2.7782719135284424,1509638.0,-0.013839826501253372,-1.000004091527477,-1.0000284000142,50.69683634323569,41.43399157177378,0.017455838193791262,0.08981718348731427,0.49125141668835726,0.5715120500690611,31.109765431135926,0.11654281616210893,-0.14855404871152356,-0.07022273540496826,-0.2690013560155413,0.1285558852056048,-0.16961204571025457,0.029166574900318043,-0.08691287040710449,46.85268527865654,3.5191958661320797,0.0993893103052865,5,0.06271660327911377,0.2706180810928345,0.5108645558357239,0.5925930738449097,-0.051357984542846236,3,0.13098272178378378,2.631644146290246,2.783210039138794,-1.0759518425716557,2.751605033874512,2.4386061501843836,2.728888988494873,0.13098272178378378 3411,2005-05-06,2.8246910572052,2.8414809703826904,2.7555561065673833,2.7555561065673833,1163363.0,0.029147239227565347,-1.4857141871829638,-2.058750860850969,54.12243583692853,43.47879843165548,-0.05397596784881209,0.003788294627727673,0.404733738834393,0.4889479658712994,31.180205744160354,0.09679007530212402,-0.14073385064087685,0.01372807025909406,-0.18071374596603063,0.20816988648421875,-0.08349283785346806,0.11094897837165618,-0.16367353439331067,89.03236155735416,39.52885296133357,0.09722090811256226,5,-0.01728355884552002,0.19061791896820068,0.4308643937110901,0.5125929117202759,-0.19456815719604448,4,0.09650365858506693,-1.000004091527477,2.7446908950805664,2.631644146290246,2.783210039138794,-1.0759518425716557,2.751605033874512,0.09650365858506693 3412,2005-05-09,2.837531089782715,2.8780250549316406,2.793086051940918,2.8780250549316406,1642275.0,0.004545641387847521,3.1951437789971973,-0.5857234983946819,47.37827943923377,45.07666185386515,-0.0788208393900307,-0.0222493297771571,0.3835124744023535,0.4741919073872096,31.133841799634187,0.08493900299072266,-0.14194350043563997,0.034222400188446134,-0.1416033003482693,0.21004810072516156,-0.05369045007991158,0.12213525045680385,-0.16929502906799332,78.42105396896383,28.204733602954597,0.08791285026835777,5,-0.06962954998016357,0.17777788639068604,0.416296124458313,0.49975287914276123,-0.15111112594604492,0,0.0720499353525128,-1.4857141871829638,2.8246910572052,-1.000004091527477,2.7446908950805664,2.631644146290246,2.783210039138794,0.0720499353525128 3413,2005-05-10,2.811851978302002,2.869136095046997,2.7525930404663086,2.864197969436645,1299038.0,-0.009049807973268487,2.7460255422850115,1.2926862297166701,49.41405637628444,46.34329222912051,-0.04692892337229493,-0.016964358587686412,0.39642283390436983,0.49764428696292384,31.35183202104844,0.11654305458068848,-0.1251930870997593,0.020938336849212646,-0.10727308793988621,0.1491497616383115,-0.043167375545337006,0.0850440492437623,-0.13102857793426548,62.146784010954214,12.35459627729957,0.06410571239454953,5,-0.043950438499450684,0.20345699787139893,0.4419752359390259,0.5254319906234741,-0.09283995628356934,1,-0.002107470033734793,3.1951437789971973,2.837531089782715,-1.4857141871829638,2.8246910572052,-1.000004091527477,2.7446908950805664,-0.002107470033734793 3414,2005-05-11,2.757530927658081,2.853332996368408,2.7456789016723637,2.8246910572052,1261575.0,-0.019318602495115633,-1.3695606540859513,1.2830042586140256,43.37945017591986,46.534264859104375,0.001166681991487284,0.027322966820683803,0.4343105757991723,0.5497628356952253,31.32589619149675,0.10765409469604448,-0.1115136848190561,-0.026123464107513428,-0.143679297676242,0.09143236946121513,-0.08490138089187793,0.032654452676851076,-0.06487542801651047,31.073323813771005,-13.641883024681015,0.05877791678436431,5,0.02074110507965088,0.2577780485153198,0.4962962865829468,0.579753041267395,-0.0938270092010498,2,0.011103048152750095,2.7460255422850115,2.811851978302002,3.1951437789971973,2.837531089782715,-1.4857141871829638,2.8246910572052,0.011103048152750095 3415,2005-05-12,2.6528398990631104,2.76444411277771,2.6153090000152592,2.7456789016723637,1078313.0,-0.03796549570665475,1.2878848007256578,1.3823529411764772,45.72920425413677,46.91745442181179,0.11466455190857072,0.1277516450108367,0.5203124907184846,0.6517306241956877,31.074162179483068,0.14913511276245073,-0.08348890626191441,-0.12395033836364755,-0.2551555075691385,0.007254830841843418,-0.18955292296639303,-0.058347753760902066,0.22518515586853027,14.285727250204271,-31.707663852298484,0.06560258460274543,5,0.09382712841033936,0.3012346029281616,0.5767897963523865,0.6844440698623657,0.022716045379638672,3,0.025688748183779753,-1.3695606540859513,2.757530927658081,2.7460255422850115,2.811851978302002,3.1951437789971973,2.837531089782715,0.025688748183779753 3416,2005-05-13,2.645925998687744,2.7496299743652344,2.612345933914185,2.6251850128173833,1050975.0,-0.002606226021332092,-4.914975140732312,-0.22340810744872872,36.99287357692626,46.81210617598237,0.1131995408467712,0.1350558690299195,0.5077213748534062,0.6558376579636653,30.661130218599542,0.13728404045104936,-0.06999513990914341,-0.1267160892486574,-0.2690700287776524,0.015637850280337595,-0.1978930590131549,-0.055539119484159905,0.2268447351455687,12.63933147812276,-29.06500623361004,0.07117696976449744,5,0.09925949573516846,0.21925950050354004,0.5837036967277527,0.6913579702377319,0.10370397567749023,4,0.01791694547522793,1.2878848007256578,2.6528398990631104,-1.3695606540859513,2.757530927658081,2.7460255422850115,2.811851978302002,0.01791694547522793 3417,2005-05-16,2.753580093383789,2.7624690532684326,2.6883950233459477,2.6883950233459477,3047625.0,0.0406867367981707,-1.2727299327739872,3.1428144469734005,50.78784981125605,47.578013811285985,0.010522790775290503,0.031260329661091824,0.3792777879840372,0.5440187241924965,30.075047776000762,0.11654305458068848,-0.0521382046324641,-0.02049410343170166,-0.1613962436812053,0.12040803681780199,-0.0909451735564537,0.049956966693050386,0.10877364845275883,54.99983287777044,10.529775844527187,0.07045107012475191,5,-0.008394598960876465,0.08493840694427535,0.47604960203170776,0.583703875541687,-0.013827085494995117,0,-0.04483515611958122,-4.914975140732312,2.645925998687744,1.2878848007256578,2.6528398990631104,-1.3695606540859513,2.757530927658081,-0.04483515611958122 3418,2005-05-17,2.7496299743652344,2.7762959003448486,2.726913928985596,2.74666690826416,2524163.0,-0.0014345393577059884,-1.3255524117488824,0.04545620798373146,46.82232822306307,47.25814600410938,0.015827740856170447,0.025224697282777875,0.359607738354617,0.5420513592459959,30.219718131966623,0.049381971359252486,-0.04214551705181657,-0.017283725738525213,-0.14687456671208077,0.11230711523503034,-0.08207914622530321,0.047511694748252786,0.10272345515441916,56.967390304252206,11.888470281263572,0.06479542048677787,5,-0.004444479942321777,0.08888852596283003,0.47999972105026245,0.5876539945602417,-0.036544084548950195,1,-0.022988551593440043,-1.2727299327739872,2.753580093383789,-4.914975140732312,2.645925998687744,1.2878848007256578,2.6528398990631104,-0.022988551593440043 3419,2005-05-18,2.7960491180419917,2.811851978302002,2.7239511013031006,2.763457059860229,1416488.0,0.01688196015810206,1.7384398269362515,10.999436755712907,58.95952426384834,48.17622243973301,-0.031937190327013365,-0.024635590049631784,0.29385552970701756,0.4904292230136189,30.234479643291344,0.08790087699890137,-0.019673738696109222,0.030518162250518177,-0.09709637090763579,0.15813269540867214,-0.03328910432855858,0.09432542882959494,0.04670401165344318,92.0790067747064,40.23226940071983,0.06380726657907689,5,-0.050863623619079146,0.042469382286072666,0.4353091120719914,0.5412348508834843,-0.1441972255706787,2,-0.027552125435302277,-1.3255524117488824,2.7496299743652344,-1.2727299327739872,2.753580093383789,-4.914975140732312,2.645925998687744,-0.027552125435302277 3420,2005-05-19,2.8316049575805664,2.836543083190918,2.767406940460205,2.7753090858459477,1360800.0,0.012716457414551297,1.089585149849034,1.7272880227649992,54.55995952230132,48.22483618255221,-0.06019822296506172,-0.06828170756365814,0.23923589154932579,0.4508493686433148,30.55610076738776,0.06913614273071289,-0.00820889532180935,0.06898760795593262,-0.048968682751812764,0.186943898663678,0.010009462602059926,0.1279657533098053,-0.2192590236663814,97.79741819809836,42.52783942668364,0.05897814535387269,5,-0.08641946315765381,-0.0469135046005249,0.39975327253341675,0.5056790113449097,-0.1738269329071045,3,-0.05929536133705471,1.7384398269362515,2.7960491180419917,-1.3255524117488824,2.7496299743652344,-1.2727299327739872,2.753580093383789,-0.05929536133705471 3421,2005-05-20,2.9718520641326904,2.9718520641326904,2.9007411003112797,2.953085899353028,4342613.0,0.04952919233195452,6.578635768825149,0.33334886202894587,67.08332509113635,50.41428569943027,-0.19822025599246862,-0.2000383372556902,0.08294463405805086,0.30566553187722034,29.814303714142,0.14024710655212402,-0.004017633655649444,0.19733346700668353,0.047802618078588655,0.3468643159347784,0.12256804254263631,0.27209889147073074,-0.35502218723297085,100.0,39.061836276947005,0.07476542446404734,5,-0.17975306510925293,-0.17975306510925293,0.16493839025497437,0.3145679235458374,-0.2854321002960205,4,-0.09970083076003078,1.089585149849034,2.8316049575805664,1.7384398269362515,2.7960491180419917,-1.3255524117488824,2.7496299743652344,-0.09970083076003078 3422,2005-05-23,3.009382963180542,3.0291359424591064,2.9590120315551762,2.9590120315551762,4013550.0,0.012628791150411711,-1.7843007322349336,2.684135635425838,67.75509506998422,52.452178887619134,-0.23334958206375989,-0.23810926691047474,0.02820131078571908,0.26371297435651186,29.208295021586807,0.07012391090393022,0.003388150754165764,0.22745696306228647,0.04812976108176681,0.4067841650428061,0.13779336207202642,0.3171205640525465,-0.3783521987915037,93.52753590127793,29.33922542043871,0.08966360099025993,5,-0.18864202499389648,-0.18864202499389648,0.10518497228622437,0.2548145055770874,-0.32296299934387207,0,-0.08631436809251458,6.578635768825149,2.9718520641326904,1.089585149849034,2.8316049575805664,1.7384398269362515,2.7960491180419917,-0.08631436809251458 3423,2005-05-24,3.037036895751953,3.0558021068573,2.992593050003052,3.0172839164733887,21806213.0,0.009189236767056297,1.206889088669115,0.3921503661174545,67.57863208489573,55.140976877505345,-0.25222612858405524,-0.2555283805603801,-0.015552333762567372,0.23238409754665224,28.217124955721783,0.0632090568542476,0.0009536843567912179,0.24029610157012948,0.02916009198867542,0.45143211115158355,0.13472809677940267,0.3458641063608563,-0.38211982067871064,94.3452902684419,31.973033439795486,0.105568004790727,5,-0.20296287536621094,-0.20296287536621094,0.062716543674469,0.21234607696533203,-0.3871598243713379,1,-0.09788616275257778,-1.7843007322349336,3.009382963180542,6.578635768825149,2.9718520641326904,1.089585149849034,2.8316049575805664,-0.09788616275257778 3424,2005-05-25,2.9728400707244877,3.035062074661255,2.960988044738769,3.035062074661255,3032438.0,-0.02113797995581168,1.3809593145782546,-3.150006035002995,65.25768642663877,57.31080823000557,-0.17240619880788755,-0.18715907452110292,0.03149871666629567,0.2921799694123357,27.17741278026858,0.07604885101318404,0.005907969406773628,0.16735851764679,-0.0579967611756711,0.3927137964692511,0.05468087823555967,0.2800361570580203,-0.2858521931085205,71.23320852798877,6.612888020253067,0.11267763941123055,5,-0.13876605033874556,-0.13876605033874556,0.1069133877754207,0.2765429019927974,-0.202470064163208,2,-0.08737576685210013,1.206889088669115,3.037036895751953,-1.7843007322349336,3.009382963180542,6.578635768825149,2.9718520641326904,-0.08737576685210013 3425,2005-05-26,3.044938087463379,3.0567901134490967,2.987653970718384,3.01135802268982,1521788.0,0.024252235244299758,1.41379798307716,-0.5396815057207854,64.8865632033096,60.4101070773815,-0.20454621468152068,-0.24243938197773351,-0.05175250229062378,0.21536168173504233,25.752927368502164,0.08395004272460893,0.012399706765313212,0.22088862657547015,-0.01940715960004935,0.46118441275098965,0.10074073348771018,0.3410365196632301,-0.3284450715081051,92.40493371447951,29.597258106140693,0.12014789308775985,5,-0.17234551906585693,-0.21037006378173828,-0.014073610305786133,0.20444488525390625,-0.16493797302246094,3,-0.12909497129366299,1.3809593145782546,2.9728400707244877,1.206889088669115,3.037036895751953,-1.7843007322349336,3.009382963180542,-0.12909497129366299 3426,2005-05-27,3.064691066741944,3.0913579463958736,2.9955561161041264,3.0419750213623047,1717200.0,0.006487153009741675,1.5194497391653352,0.6764741382370912,65.21165896486809,62.01275253889395,-0.1772949316921788,-0.2523385270033387,-0.08539736418773325,0.1913496347774375,24.355175598564205,0.09580183029174716,0.032188809033316,0.22617250680923506,-0.03565124661462038,0.4879962602330905,0.09526063009730734,0.3570843835211628,-0.31416834103728775,79.85062124053601,18.232321794247085,0.1309118767119278,5,-0.1570365428924565,-0.2128391265869145,-0.07259231805801436,0.18469190597534135,-0.19456815719604537,4,-0.13277457114170688,1.41379798307716,3.044938087463379,1.3809593145782546,2.9728400707244877,1.206889088669115,3.037036895751953,-0.13277457114170688 3427,2005-05-31,3.0103700160980225,3.0844440460205083,3.008394956588745,3.083456993103028,1458000.0,-0.01772480470655391,1.026325402043637,-3.2174164025272978,62.80256061975437,63.78833391630408,-0.09243848183339454,-0.1853514489510042,-0.043306800814480795,0.24423804726831655,22.932790524512964,0.07604908943176314,0.05762438436343853,0.15777740478515634,-0.10943950747035647,0.42499431704066915,0.024168948657399714,0.29138586091291296,-0.21894706391042051,37.878352849522386,-22.69518564189049,0.13360845612775643,5,-0.10271549224853516,-0.15851807594299316,-0.03777754306793213,0.22864246368408203,-0.12543201446533203,1,-0.10761137352851058,1.5194497391653352,3.064691066741944,1.41379798307716,3.044938087463379,1.3809593145782546,2.9728400707244877,-0.10761137352851058 3428,2005-06-01,3.035062074661255,3.0429630279541016,2.9975309371948238,3.0429630279541016,1462050.0,0.008202333411238882,10.50040737499634,0.10810343533986344,68.60934084837045,64.86053575902876,-0.08089059756085071,-0.19786334310597953,-0.07917570925749162,0.21799005881564604,21.396166865778,0.04543209075927779,0.0956346232863452,0.1682966113090516,-0.10633324139692757,0.4429264640150308,0.03098168495606224,0.30561153766204097,-0.20764692316866018,56.81835222773534,-7.177494479451084,0.13731492635298959,6,-0.10567963123321533,-0.18321013450622559,-0.06246960163116455,0.2039504051208496,-0.028642177581786665,2,-0.11487149265752572,1.026325402043637,3.0103700160980225,1.5194497391653352,3.064691066741944,1.41379798307716,3.044938087463379,-0.11487149265752572 3429,2005-06-02,3.10913610458374,3.10913610458374,3.001481056213379,3.001481056213379,2148525.0,0.024406100468555403,1.0000000000000082,-13.625577114577933,81.90614831592245,67.89900118054223,-0.11832603580012169,-0.25957646539094936,-0.16761705471743715,0.1437685477572046,20.112982835270206,0.10765504837036088,0.11623779634422782,0.2260743379592891,-0.06581714144102513,0.5179658173596033,0.08012859825913177,0.37202007765944645,-0.25004781770275164,100.0,28.488613688391936,0.14594573970015715,6,-0.10419750213623002,-0.2483950853347774,-0.16518539190292314,0.1298763751983647,-0.0997531414031978,3,-0.1477127464848026,10.50040737499634,3.035062074661255,1.026325402043637,3.0103700160980225,1.5194497391653352,3.064691066741944,-0.1477127464848026 3430,2005-06-03,3.1041979789733887,3.1338269710540767,3.068641901016236,3.1111109256744385,1417500.0,-0.0015882629271426474,1.4905921630965098,-0.06421386461383122,82.1330893927297,69.5711972140526,-0.07895742260199423,-0.23855484379204261,-0.1701403554170282,0.14625810134419748,19.160473437960704,0.06518507003784091,0.14345908058692824,0.20316085815429696,-0.09701294376286196,0.5033346600714559,0.05307395719571728,0.35324775911287665,-0.2101029976140154,78.57177342874404,-0.3705646478848621,0.15008690095857954,6,-0.05777847766876221,-0.2311115264892578,-0.16024726629257202,0.13481450080871582,-0.07901287078857422,4,-0.10754081236871094,1.0000000000000082,3.10913610458374,10.50040737499634,3.035062074661255,1.026325402043637,3.0103700160980225,-0.10754081236871094 3431,2005-06-06,3.0972840785980225,3.117037057876587,3.079505920410156,3.106173038482666,736088.0,-0.0022272742982883953,1.4516535972651885,1.2858423866183826,78.06461484910396,70.71669941173258,-0.058535502650954196,-0.22152980748005024,-0.1709857317377006,0.15040605211660463,18.362283144191906,0.03753113746643111,0.15901006311253685,0.18261730670928955,-0.1275487873996246,0.4927834008182037,0.02753425965483247,0.33770035376374663,-0.1648319788874968,73.18858706204868,-8.419528447348085,0.15508304705445716,6,-0.049876570701599565,-0.2241976261138916,-0.16172832250595093,0.13333344459533691,-0.07901215553283736,0,-0.07015306269725752,1.4905921630965098,3.1041979789733887,1.0000000000000082,3.10913610458374,10.50040737499634,3.035062074661255,-0.07015306269725752 3432,2005-06-07,3.0419750213623047,3.1387650966644287,3.0409879684448238,3.11604905128479,796838.0,-0.01785727619171218,-1.571453652235779,8.333261808330874,72.02378643078531,71.21060545016473,0.0021042072619876784,-0.15823162013966297,-0.12665846307674933,0.20324603678383735,17.715594053615867,0.09777712821960494,0.176799280421986,0.11708605289459229,-0.1958396618692806,0.43001176765846516,-0.03937680448734415,0.2735489102765287,-0.07730294223681078,31.468367379667622,-51.05665752809115,0.15646285738193635,6,0.007901549339294434,-0.16641950607299805,-0.13061678409576416,0.1886425018310547,0.03753089904785112,1,-0.056493597287805675,1.4516535972651885,3.0972840785980225,1.4905921630965098,3.1041979789733887,1.0000000000000082,3.10913610458374,-0.056493597287805675 3433,2005-06-08,2.8059260845184326,3.034074068069458,2.794074058532715,3.034074068069458,4593713.0,-0.07759726335233386,1.1038977053511154,3.0799996137616716,50.57872889470286,69.57961016883851,0.2256522430277692,0.08153072332416134,0.10190285894213513,0.43467124924824496,17.11072092327378,0.24790096282958984,0.1676360525891245,-0.11866658926010132,-0.43205383578905066,0.19472065726884802,-0.27536021252457576,0.03802703400437313,0.3328390121459961,3.4384491253262173,-74.6609989499344,0.15669362326447467,6,0.16049349308013916,0.06962943077087402,0.10543215274810791,0.42469143867492676,0.2024688720703125,2,0.028158944581684553,-1.571453652235779,3.0419750213623047,1.4516535972651885,3.0972840785980225,1.4905921630965098,3.1041979789733887,0.028158944581684553 3434,2005-06-09,2.7881479263305664,2.8246910572052,2.78024697303772,2.79703688621521,1162350.0,-0.006335932470194594,-2.600042487036719,0.03896137825235495,47.399511266996356,67.63660439813705,0.23968179159023695,0.10721732596768163,0.11794568740790456,0.44745458384046444,16.464939502604665,0.044444084167480025,0.1535695284198777,-0.1379755973815917,-0.44821001195163124,0.17225881718844782,-0.2930928046666117,0.01714160990342828,0.3506171703338623,2.203780721856271,-70.37176281435704,0.15511720728501988,6,0.1713581085205078,0.08740758895874023,0.12321031093597412,0.44246959686279297,0.1609880924224858,3,0.07828564929701054,1.1038977053511154,2.8059260845184326,-1.571453652235779,3.0419750213623047,1.4516535972651885,3.0972840785980225,0.07828564929701054 3435,2005-06-10,2.7209880352020264,2.7753090858459477,2.7022221088409424,2.7753090858459477,3006113.0,-0.024087635557030196,1.690926487563559,6.1110693881930604,33.54920635317703,64.11855410794917,0.2861484343589211,0.18945809378014644,0.17745969868630862,0.50917841144713,15.24687866530195,0.08592581748962402,0.1347498518731034,-0.20854289531707781,-0.5074285564843652,0.09034276585020962,-0.35798572590072153,-0.0591000647334341,0.4034363365173341,4.298757942407239,-62.13063390358178,0.1494428305836437,6,0.19950556755065918,0.15456748008728027,0.19037020206451416,0.509629487991333,0.1679010391235347,4,0.10598904671666554,-2.600042487036719,2.7881479263305664,1.1038977053511154,2.8059260845184326,-1.571453652235779,3.0419750213623047,0.10598904671666554 3436,2005-06-13,2.69333291053772,2.732840061187744,2.66963005065918,2.715061902999878,2301413.0,-0.010163633322354149,1.2068489045747997,0.40001053375408685,29.00256605208135,60.3629991559855,0.285623010712897,0.23278176971920717,0.1969899470562062,0.5314968701560887,14.017688569780862,0.06321001052856401,0.12030352647515707,-0.2385683655738826,-0.5286048094413749,0.051468078293609665,-0.38358658750762853,-0.0935501436401367,0.4057593254089351,5.052459857853991,-55.555377375695485,0.14501822193374606,6,0.21086466312408403,0.18222260475158647,0.21802532672882036,0.5372846126556392,0.3318521976470943,0,0.12321246896316307,1.690926487563559,2.7209880352020264,-2.600042487036719,2.7881479263305664,1.1038977053511154,2.8059260845184326,0.12321246896316307 3437,2005-06-14,2.6301229000091557,2.711111068725586,2.6153090000152592,2.700247049331665,2539350.0,-0.023469066999201593,1.0860051498224461,3.227215870438282,24.185437843891194,55.42700993326557,0.32321184068225595,0.30173874916095444,0.2527013660667903,0.5901785354842728,12.973143040596325,0.0958020687103267,0.09778047642408394,-0.29560551643371547,-0.6061517480313094,0.014940715163878515,-0.45087863223251246,-0.14033240063491847,0.4346123611145014,3.537520467676447,-50.62152847763764,0.15527311579879702,6,0.24691414833068803,0.24543261528015092,0.2812353372573848,0.6004946231842037,0.3901240825653072,1,0.1475782835298982,1.2068489045747997,2.69333291053772,1.690926487563559,2.7209880352020264,-2.600042487036719,2.7881479263305664,0.1475782835298982 3438,2005-06-15,2.68641996383667,2.699259042739868,2.6162960529327397,2.64296293258667,2838038.0,0.021404727447267957,1.4000220709442788,-0.6197156282087064,31.645581997672124,49.8425025645711,0.23720353966807073,0.25345828212910426,0.1814771352548994,0.5300445406733516,12.025557662400013,0.08296298980712846,0.07241849966171232,-0.23614795207977313,-0.5554047100670241,0.08310880590747782,-0.3957763310733986,-0.07651957308614765,0.33337267117614733,33.962300674552246,-17.291892796768323,0.15962837899362553,6,0.19061708450317383,0.18913555145263672,0.20518529415130615,0.5441975593566895,0.5086419582366943,2,0.14632334551746395,1.0860051498224461,2.6301229000091557,1.2068489045747997,2.69333291053772,1.690926487563559,2.7209880352020264,0.14632334551746395 3439,2005-06-16,2.7190120220184326,2.750617027282715,2.691358089447021,2.691358089447021,2208263.0,0.01213215305890425,-3.2857512350308027,0.6363511674859653,28.000041198635643,43.82771943189398,0.1603111684085743,0.2264068772426615,0.1340607180839819,0.4934822529595735,11.218261833976158,0.06419706344604492,0.05153814551613589,-0.1997040390968321,-0.5271420776675235,0.12773399947385933,-0.3634230583821778,-0.035985019811486385,0.26033224949462896,64.81435398285446,17.990270915545544,0.16371901928534577,6,0.15802502632141113,0.15654349327087402,0.17259323596954346,0.5116055011749268,0.4908649921417232,3,0.10642944283692124,1.4000220709442788,2.68641996383667,1.0860051498224461,2.6301229000091557,1.2068489045747997,2.69333291053772,0.10642944283692124 3440,2005-06-17,2.6637039184570312,2.7762959003448486,2.654814958572388,2.7022221088409424,4807350.0,-0.020341250098756092,-3.315784569906415,-1.3928648406314168,24.173102934004177,37.83977366354956,0.1637882385864362,0.2830009093992696,0.17725771419886893,0.5445686055929642,10.721710403687476,0.1214809417724605,0.020287605790959784,-0.24661709070205706,-0.5915984750469687,0.0983642936428546,-0.41910778287451267,-0.07412639852960146,0.2792368259062501,30.061401482165834,-12.065171328663432,0.1724906921724558,6,0.2133331298828125,0.2118515968322754,0.23308658599853516,0.5669136047363281,0.5195059776306152,4,0.1071560913051326,-3.2857512350308027,2.7190120220184326,1.4000220709442788,2.68641996383667,1.0860051498224461,2.6301229000091557,0.1071560913051326 3441,2005-06-20,2.675555944442749,2.696295976638794,2.636049032211304,2.67061710357666,3454650.0,0.004449453223233313,1.5957934204781647,-0.12822099939959272,27.187173072549413,32.85792773485668,0.09590881888674785,0.26120509375160905,0.16146097849808605,0.5283316445213311,11.565119349690143,0.06024694442748979,-0.030721838480654906,-0.21995025873184204,-0.5789684327900604,0.1390679153263763,-0.3994593457609512,-0.04044117170273287,0.23462162548573007,37.42350731900911,-5.0239597095945,0.17950908702910917,6,0.14913558959960938,0.19999957084655762,0.17481482028961182,0.5338270664215088,0.5698759555816646,0,0.0797341316394129,-3.315784569906415,2.6637039184570312,-3.2857512350308027,2.7190120220184326,1.4000220709442788,2.68641996383667,0.0797341316394129 3442,2005-06-21,2.7496299743652344,2.793086051940918,2.6785190105438232,2.6785190105438232,4380075.0,0.02768547227589857,-2.222204713321554,14.398310403089548,31.778072786704968,30.76896594507913,-0.026815304968805354,0.17568047355753968,0.08141975624620601,0.45025889965624666,12.568328470131723,0.11753010749816895,-0.08388962456659099,-0.13288857936859122,-0.49335176417296234,0.2275746054357799,-0.3131201717707768,0.04734301303359434,0.1310607385719229,75.41938015754312,33.35260545393779,0.18023159240218564,6,-0.029629945755004883,0.12740707397460938,0.055555522441864014,0.45827150344848633,0.5965430736541744,1,0.10021535129765713,1.5957934204781647,2.675555944442749,-3.315784569906415,2.6637039184570312,-3.2857512350308027,2.7190120220184326,0.10021535129765713 3443,2005-06-22,2.739753007888794,2.767406940460205,2.684443950653076,2.742716073989868,4299075.0,-0.0035921075084732745,2.1698656342518787,-0.04166820335209766,24.313199885534686,28.20382023602784,-0.030521815855011347,0.17090618287544057,0.08286293077224549,0.4540363297384795,13.593512272191061,0.0829629898071289,-0.13394020607864432,-0.12790135145187387,-0.48604637020029884,0.2302436672965511,-0.30697386082608613,0.051171157922338395,0.11439953375617362,66.03791631810589,30.006362987130252,0.17907250937421243,6,-0.035555481910705566,0.1372840404510498,0.052098989486694336,0.46814846992492676,0.531358003616333,2,0.10237929254134226,-2.222204713321554,2.7496299743652344,1.5957934204781647,2.675555944442749,-3.315784569906415,2.6637039184570312,0.10237929254134226 3444,2005-06-23,2.713085889816284,2.754568099975586,2.705184936523437,2.7338271141052246,2126250.0,-0.009733402243094491,-1.7027330319103406,6.999919536530415,23.59999472142478,27.098352276944258,-0.01745785990046178,0.1866869231841548,0.10567504318399568,0.47315685695859955,14.659709477440868,0.04938316345214888,-0.18147474698781396,-0.1415807604789734,-0.5024936599654652,0.21933213900751847,-0.3220372102222191,0.03887568926427232,0.11718229766571264,49.05649491923752,17.645660732319996,0.1804564497432459,6,-0.0088883638381958,0.16395115852355957,0.0787661075592041,0.4948155879974365,0.5995070934295654,3,0.17764864505993105,2.1698656342518787,2.739753007888794,-2.222204713321554,2.7496299743652344,1.5957934204781647,2.675555944442749,0.17764864505993105 3445,2005-06-24,2.651851892471313,2.753580093383789,2.641974925994873,2.7120990753173833,1863000.0,-0.022569870557661353,-1.790090269975473,2.9047071670786107,21.98760081013954,26.318911694506276,0.03680866748778833,0.22868683809700352,0.1658927707763178,0.5263169566356782,16.045796112465244,0.11160516738891602,-0.19807261495239414,-0.18316044807434118,-0.5432571728520603,0.17693627670337797,-0.36320881046320075,-0.0031120856854816026,0.15692037626401012,10.063143255786583,-15.399536644488157,0.1800483623888595,6,0.052345633506775346,0.22518515586853072,0.14000010490417525,0.5560495853424077,0.7101230621337895,4,0.21042846445274455,-1.7027330319103406,2.713085889816284,2.1698656342518787,2.739753007888794,-2.222204713321554,2.7496299743652344,0.21042846445274455 3446,2005-06-27,2.657778024673462,2.724937915802002,2.632098913192749,2.643950939178467,1823513.0,0.002234714623004841,-3.9473055642020873,-0.22950592611646112,24.23846730103878,26.324803856411563,0.02828294103838802,0.20101909896255687,0.16097233448967074,0.5125217457515299,17.235401245611204,0.09283900260925293,-0.2112425965566418,-0.1568886637687683,-0.5082204510086497,0.19444312347111303,-0.332554557388709,0.01877722985117236,0.1316479171898548,15.951032908835373,-8.390433149181533,0.1756658936199406,6,0.0469130277633667,0.21925902366638184,0.10716044902801514,0.5501234531402588,0.6261730194091797,0,0.19769591987605506,-1.790090269975473,2.651851892471313,-1.7027330319103406,2.713085889816284,2.1698656342518787,2.739753007888794,0.19769591987605506 3447,2005-06-28,2.68641996383667,2.696295976638794,2.6449379920959477,2.67061710357666,1087425.0,0.010776648349602791,1.8889410439353862,1.1428916285886714,38.89910833205253,27.130751226898276,0.009461527947630888,0.15479993319312602,0.1338170227183606,0.47603430738587527,18.48929411834596,0.051357984542846236,-0.20649896054557626,-0.11204922199249268,-0.45516554891171257,0.23106710492672722,-0.2836073854521026,0.05950894146711727,0.08559428384184109,40.146214338449724,12.617004045356396,0.17155816345960992,6,0.026172518730163574,0.19061708450317383,0.10567903518676758,0.4375309944152832,0.5945680141448975,1,0.2080880665394469,-3.9473055642020873,2.657778024673462,-1.790090269975473,2.651851892471313,-1.7027330319103406,2.713085889816284,0.2080880665394469 3448,2005-06-29,2.68641996383667,2.724937915802002,2.676542997360229,2.676542997360229,2252813.0,0.0,-8.799551017451595,0.6250113152892469,40.22775743983818,28.48938636480967,0.010573437900911475,0.1342230010221046,0.12992148995045394,0.4676202929547504,19.791729860429868,0.048394918441772905,-0.19547010487048633,-0.09461711645126325,-0.4221961571580337,0.2329619242555072,-0.2584066368046485,0.06917240390212198,0.06992375907551596,44.3548716790643,13.05944728967679,0.16378952035338515,6,0.026172518730163574,0.19061708450317383,0.13432097434997559,0.4375309944152832,0.5422220230102539,2,0.24558821519495333,1.8889410439353862,2.68641996383667,-3.9473055642020873,2.657778024673462,-1.790090269975473,2.651851892471313,0.24558821519495333 3449,2005-06-30,2.6498770713806152,2.7318520545959477,2.639012098312378,2.69333291053772,2242688.0,-0.013602821951883226,-1.8484724350698174,-4.399715161609425,42.741964135796316,30.552593165008794,0.04054160560417985,0.14186892160962117,0.16429269841696925,0.4954039433893245,20.68120495477814,0.09283995628356978,-0.17417896486057094,-0.10819705724716178,-0.4015339994136462,0.18513988491932265,-0.254865528330404,0.03847141383608044,0.09236317924187798,14.634495779435518,-19.24651371546171,0.14666847108324216,6,0.06271541118621826,0.22715997695922852,0.18419694900512695,0.4740738868713379,0.5599999427795406,3,0.23443877711687278,-8.799551017451595,2.68641996383667,1.8889410439353862,2.68641996383667,-3.9473055642020873,2.657778024673462,0.23443877711687278 3450,2005-07-01,2.7703700065612797,2.777283906936645,2.654814958572388,2.654814958572388,2557575.0,0.0454711414661535,-1.1196641859562892,-2.659137419280479,56.61018336105331,33.82181653039812,-0.0706602416576314,-0.005181546422722061,0.04085015983825091,0.3649184013077793,21.21015500953152,0.12740683555602983,-0.16068263582546516,0.028987276554107932,-0.21531563329601022,0.2732901864042261,-0.09316417837095115,0.151138731479167,-0.1550610065460205,95.2378684621075,55.32629078200552,0.12215145492505904,7,-0.057777523994446245,0.10666704177856401,0.06370401382446245,0.3535809516906734,0.38814902305602983,4,0.1957222231688842,-1.8484724350698174,2.6498770713806152,-8.799551017451595,2.68641996383667,1.8889410439353862,2.68641996383667,0.1957222231688842 3451,2005-07-05,2.880000114440918,2.880000114440918,2.7525930404663086,2.7624690532684326,2167763.0,0.03957237034042116,1.1680579193891607,1.0171001891997284,69.85877970353775,38.05300618782398,-0.16566121103985942,-0.13905403962285945,-0.06548572792242346,0.24756643411941903,21.373541951392383,0.12740707397460938,-0.1436700697720541,0.14948158264160138,-0.041739961041355134,0.3407031263245579,0.05387081080012335,0.24509235448307942,-0.2614516162872311,100.0,53.19522357368245,0.09561077184147825,7,-0.12395060062408447,-0.0029630661010742188,-0.02641981840133667,0.2335803508758545,0.2824687957763672,1,0.16735236840702283,-1.1196641859562892,2.7703700065612797,-1.8484724350698174,2.6498770713806152,-8.799551017451595,2.68641996383667,0.16735236840702283 3452,2005-07-06,2.8701229095458984,2.898765087127685,2.850369930267334,2.879012107849121,1051988.0,-0.0034295848967134113,1.0000000000000184,-0.07563275796665456,65.76266137934587,42.65850190935856,-0.15298237041394236,-0.1504240085793338,-0.05646851946621201,0.2493020877113521,21.926929376003727,0.04839515686035112,-0.11673458039386464,0.14819698333740217,0.007003160504976513,0.2893908061698278,0.07760007192118934,0.218793894753615,-0.24111634674072224,88.97330201572687,38.86920635773972,0.0705969114162128,7,-0.10469090938568115,0.0069141387939453125,0.009630322456359863,0.19259309768676758,0.3298771381378178,2,0.14418481283863116,1.1680579193891607,2.880000114440918,-1.1196641859562892,2.7703700065612797,-1.8484724350698174,2.6498770713806152,0.14418481283863116 3453,2005-07-07,2.8849380016326904,2.9017279148101807,2.7990119457244877,2.8414809703826904,1492425.0,0.005161831933230943,1.666670793151674,-4.888745842720738,64.68531232433179,47.223537198570455,-0.16208182094122314,-0.16760965539217398,-0.06810471410914154,0.224945412346508,21.766929631302627,0.10271596908569292,-0.09269911004345621,0.15906147956848127,0.004210569869493863,0.31391238926746867,0.08163602471898734,0.2364869344179752,-0.2397459273681637,93.60909693169134,43.491737681868415,0.0774254548494937,7,-0.11802458763122559,-0.00790095329284668,-0.005184769630432129,0.1595064401626587,0.32296299934387207,3,0.13728197144088994,1.0000000000000184,2.8701229095458984,1.1680579193891607,2.880000114440918,-1.1196641859562892,2.7703700065612797,0.13728197144088994 3454,2005-07-08,3.006419897079468,3.006419897079468,2.8730859756469727,2.888889074325561,1801238.0,0.042109014258894684,1.2689183706588674,2.704529494382043,77.15174133582059,53.35288614586834,-0.2654985057471291,-0.2865945772776515,-0.18677725304398907,0.09604540233762782,21.519498628884055,0.13333392143249556,-0.07283912859556496,0.26962977647781416,0.07156330973427139,0.46769624322135694,0.170596543106043,0.36866300984958533,-0.3407049555712893,100.0,45.389895072891974,0.09903323337177135,7,-0.18716049194335982,-0.12938284873962447,-0.1158027052879338,0.038024544715880904,0.2666661739349361,4,0.07391585253388233,1.666670793151674,2.8849380016326904,1.0000000000000184,2.8701229095458984,1.1680579193891607,2.880000114440918,0.07391585253388233 3455,2005-07-11,3.009382963180542,3.0469141006469727,2.97777795791626,2.991605043411255,825188.0,0.0009855795938391587,-2.0434937761078507,0.1512617656604987,76.82533563951787,59.195871516810456,-0.2373748505414075,-0.28126460313974544,-0.18282676184915214,0.08585845298767003,20.870597525351148,0.06913614273071245,-0.04542481590379133,0.258173096179962,0.025910715000780016,0.49043547735914395,0.142041905590371,0.37430428676955296,-0.30959752611523417,87.24823244269615,29.205696367681377,0.11613119058959089,7,-0.1664198637008667,-0.13234591484069824,-0.07654315233230591,0.03160500526428223,0.1629631519317627,0,0.0666229766808133,1.2689183706588674,3.006419897079468,1.666670793151674,2.8849380016326904,1.0000000000000184,2.8701229095458984,0.0666229766808133 3456,2005-07-12,3.0251851081848145,3.031111001968384,2.96197509765625,2.9827160835266118,1204875.0,0.005250958484716017,1.5454665156821952,2.3888635571171597,74.43074781938151,63.143831459847014,-0.21856386066646927,-0.2855719055010897,-0.1946687211361775,0.06294559477466777,19.92947923260711,0.06913590431213379,-0.012257911753259076,0.2573826313018799,-0.0031629548764349202,0.5179282174801947,0.1271098382127227,0.38765542439103706,-0.28374423148970696,91.2348513190809,33.928429510438846,0.13027279308915732,7,-0.18222200870513916,-0.1481480598449707,-0.06543213129043579,0.015802860260009766,0.15999984741210938,1,0.04407463234952225,-2.0434937761078507,3.009382963180542,1.2689183706588674,3.006419897079468,1.666670793151674,2.8849380016326904,0.04407463234952225 3457,2005-07-13,3.018271923065185,3.031111001968384,2.9866669178009038,3.0271599292755127,1463063.0,-0.002285210614360489,4.2940658591652765,-0.20928208928412295,74.82397650951793,66.98785580092253,-0.17838632901618512,-0.26149560600741895,-0.182297544227918,0.06243067781100242,18.61630167153097,0.044444084167480025,0.031455863284341135,0.23106199502944902,-0.04373757064227224,0.5058615607011703,0.09366221219358861,0.3684617778653094,-0.2401742594958538,88.44617643975563,30.912254084577953,0.13739978283586055,7,-0.1753088235855098,-0.14123487472534135,-0.058024942874908,0.022716045379639116,0.2024691104888916,2,0.04777468393426321,1.5454665156821952,3.0251851081848145,-2.0434937761078507,3.009382963180542,1.2689183706588674,3.006419897079468,0.04777468393426321 3458,2005-07-14,3.079505920410156,3.145678997039795,3.0409879684448238,3.0409879684448238,2224463.0,0.020287766942742813,-4.4359602862165675,-4.33369993830285,80.7629255661771,71.21240707096486,-0.1989153277089608,-0.3075382948890031,-0.2379817914965825,-0.005982311765778459,17.565324228960776,0.12740707397460982,0.07578492482865151,0.2726416945457455,-0.02691861761565706,0.572202006707148,0.12286153846504444,0.42242185062644655,-0.26915028439150745,75.7245888792289,16.41118845577131,0.1497801560807012,7,-0.1792589426040645,-0.19901192188262895,-0.11678987741470293,-0.0869129896163936,0.15308713912963912,3,0.039127746589138646,4.2940658591652765,3.018271923065185,1.5454665156821952,3.0251851081848145,-2.0434937761078507,3.009382963180542,0.039127746589138646 3459,2005-07-15,3.008394956588745,3.059752941131592,2.9708640575408936,3.0577778816223145,785700.0,-0.02309167952888347,2.3333512148237556,-1.2820755651291194,79.44536505991266,73.74964948194922,-0.08001485788613882,-0.22518104339857903,-0.16305184905310321,0.060696140117579844,16.779250532751274,0.10864186286926225,0.10293764576541298,0.18706158399581918,-0.1224226421204686,0.49654581011210697,0.03231947093767529,0.3418036970539631,-0.15109405002713627,25.268847905932436,-38.61068577632048,0.1547421130581439,7,-0.05925893783569336,-0.12790095806121826,-0.08740741014480591,-0.01580202579498291,0.23506212234497115,4,0.0663164402502654,-4.4359602862165675,3.079505920410156,4.2940658591652765,3.018271923065185,1.5454665156821952,3.0251851081848145,0.0663164402502654 3460,2005-07-18,2.949136018753052,3.031111001968384,2.9283950328826904,2.993580102920532,1027688.0,-0.019697858389872924,-1.3907991120976693,0.899988895701653,72.11397661576417,74.00022691664107,0.00812298470340922,-0.15119360627062806,-0.0993420104371956,0.11544837720380885,15.564733412325804,0.10271596908569336,0.13016871463145385,0.11353104114532497,-0.19164197514152592,0.41870405743217587,-0.039055466998100474,0.2661175492887504,-0.05146217952449739,9.545566765969559,-57.90167868323264,0.15258650814342548,7,0.02320945262908891,-0.06864202022552535,-0.03160524368286177,0.043456912040710005,0.16592597961425737,0,0.10984574811111081,2.3333512148237556,3.008394956588745,-4.4359602862165675,3.079505920410156,4.2940658591652765,3.018271923065185,0.10984574811111081 3461,2005-07-19,2.888889074325561,2.9738268852233887,2.880987882614136,2.9738268852233887,1616963.0,-0.020428676074752405,1.1860465116278964,1.9111162371521628,64.66382490237834,73.87813397475578,0.07796196155960189,-0.07815168997298283,-0.03783151096971027,0.17107638238444478,14.006676553528678,0.09283900260925249,0.15957505979346243,0.042617440223693404,-0.2537884541744697,0.3390233346218565,-0.10558550697538793,0.19082038742277474,0.25678992271423384,2.9850611829450076,-65.11005849290234,0.14820294719908153,7,0.08345639705658003,-0.008395075798034224,0.009135484695435014,0.10370385646820113,0.2380249500274667,1,0.09811973858945056,-1.3907991120976693,2.949136018753052,2.3333512148237556,3.008394956588745,-4.4359602862165675,3.079505920410156,0.09811973858945056 3462,2005-07-20,3.0251851081848145,3.0251851081848145,2.8997530937194824,2.9017279148101807,2657813.0,0.04717939330746823,1.0319919971727463,-1.4535010034946803,70.48985863871624,74.52308356524294,-0.03802400181970844,-0.2031615452832476,-0.171668102156878,0.029976647250409272,13.58595668157353,0.13629603385925337,0.17659230563618555,0.16513571739196786,-0.13789877667879802,0.46817021146273374,0.013618470356584922,0.3166529644273508,0.1152000665664672,54.47754673728481,-15.933976679461253,0.15151724703538288,7,-0.015802621841430664,-0.1446911096572876,-0.13530856370925903,-0.032592177391052246,0.09580278396606445,2,0.05288927509897512,1.1860465116278964,2.888889074325561,-1.3907991120976693,2.949136018753052,2.3333512148237556,3.008394956588745,0.05288927509897512 3463,2005-07-21,3.020246982574463,3.0607409477233887,2.962963104248047,3.0261731147766118,1231200.0,-0.0016323383309639894,1.6052624892005896,-0.048001514048402937,73.29192863221743,74.09421548706482,-0.013269238879373368,-0.1856504618612549,-0.1634493657755831,0.028093869010676453,13.24704848768705,0.0977778434753418,0.17597865698864412,0.14617289304733294,-0.15937243549287317,0.45171822158753905,-0.006599771222770112,0.298945557317436,0.11495024633407569,77.47244803624692,0.0052783095080570774,0.1527726642701031,7,-0.006913542747497559,-0.1392594575881958,-0.1439507007598877,-0.027654051780700684,0.0612339973449707,3,0.0663833296205174,1.0319919971727463,3.0251851081848145,1.1860465116278964,2.888889074325561,-1.3907991120976693,2.949136018753052,0.0663833296205174 3464,2005-07-22,3.1950619220733643,3.2108640670776367,3.069629907608032,3.0893828868865967,3204563.0,0.05788100791342865,1.0575573802378635,-17.832716446731848,75.00003508703968,73.89140431456723,-0.17713935031807537,-0.3399341757165919,-0.33113349280104787,-0.15396667527019448,13.271528447415173,0.19061708450317383,0.1856032155154308,0.29688903093338004,-0.030445079862046587,0.6242231417288067,0.13322197553566673,0.46055608633109335,-0.31407403945922807,95.20967388719724,19.164596139284427,0.16366705539771326,7,-0.14913594722747803,-0.2735804319381714,-0.31876564025878906,-0.20246899127960205,-0.06321001052856445,4,0.011746607227591799,1.6052624892005896,3.020246982574463,1.0319919971727463,3.0251851081848145,1.1860465116278964,2.888889074325561,0.011746607227591799 3465,2005-07-25,3.209877014160156,3.2148149013519287,3.1585190296173096,3.2118520736694336,1801238.0,0.004636871662624165,13.250829862997163,-0.018689227298368555,71.85867042288407,73.60561793717862,-0.17938808087623936,-0.3275959226396856,-0.33512357672441384,-0.17636171673878476,12.817784952164757,0.05629587173461914,0.19732492006617042,0.28380286693572954,-0.0501895753139201,0.6177953091853792,0.11680664581090472,0.45079908806055435,-0.3222916078567497,98.52082458440806,24.45226166176913,0.16699622112482493,7,-0.16197562217712358,-0.28642010688781694,-0.3335807323455806,-0.2172840833663936,-0.04148197174072221,0,0.010461480183017624,1.0575573802378635,3.1950619220733643,1.6052624892005896,3.020246982574463,1.0319919971727463,3.0251851081848145,0.010461480183017624 3466,2005-07-26,3.1832098960876465,3.2345681190490723,3.1762959957122803,3.2118520736694336,1591650.0,-0.008307831719056247,-1.7441560191318797,14.50193143408655,70.29454382704832,73.10234763912644,-0.14298413406931854,-0.27357266225087695,-0.2974952467371388,-0.15768003659533258,12.311855784022177,0.05827212333679199,0.189378749413307,0.2308641552925108,-0.09687099802560617,0.5585993086106278,0.06699657863345232,0.3947317319515693,-0.2825353099822996,84.66071738839406,11.962070912808315,0.1638675766590584,7,-0.12543189525604248,-0.24987637996673584,-0.3069136142730713,-0.19061696529388428,-0.024690866470336914,1,-0.021408546701269904,13.250829862997163,3.209877014160156,1.0575573802378635,3.1950619220733643,1.6052624892005896,3.020246982574463,-0.021408546701269904 3467,2005-07-27,3.2454319000244136,3.2770369052886963,3.189136028289795,3.189136028289795,969975.0,0.019546937201106784,-2.1228178653407985,-1.9654885377994418,72.01450607676374,72.13030102919161,-0.1895254843966474,-0.3075350704279014,-0.3512775614031751,-0.22866332183584248,11.87634980090081,0.0938270092010498,0.1836030564777742,0.265135562419891,-0.06245768073481095,0.592728805574593,0.10133894084254003,0.428932183997242,-0.3247237019424434,89.93707684004112,19.06209642273693,0.16379662157735106,7,-0.1664195060729976,-0.29086399078369096,-0.3953083753585811,-0.29283893108367876,-0.045431852340697354,2,-0.036518367761928516,-1.7441560191318797,3.1832098960876465,13.250829862997163,3.209877014160156,1.0575573802378635,3.1950619220733643,-0.036518367761928516 3468,2005-07-28,3.3461730480194087,3.3629629611968994,3.1822218894958496,3.2454319000244136,1722263.0,0.031040906448918992,1.6911816650484484,1.7894944139046904,71.28715918060534,71.22383370926859,-0.27766092827924593,-0.37557059285334393,-0.44210704745070206,-0.33883586793581566,11.96072867628491,0.1807410717010498,0.18336232319815382,0.33288905620574916,-0.0028727858077988166,0.6686508982192971,0.1650081351989754,0.5007699772125229,-0.39695855336090036,94.27616050354037,25.96643341573059,0.167880921006774,7,-0.22419762611389116,-0.3486421108245845,-0.5476545095443721,-0.4706175327301021,-0.2044451236724849,3,-0.06729632706886346,-2.1228178653407985,3.2454319000244136,-1.7441560191318797,3.1832098960876465,13.250829862997163,3.209877014160156,-0.06729632706886346 3469,2005-07-29,3.271111011505127,3.3639509677886963,3.261234998703003,3.3451850414276123,1595700.0,-0.022432204024448454,-1.1894977575056855,-0.7352907068933282,65.03972123755227,70.43780533391171,-0.18038274712743751,-0.2651766978267389,-0.3592976761046698,-0.2716400497664564,11.737241533181967,0.10271596908569336,0.18251055614443024,0.22676532268524152,-0.08123661543914462,0.5347672608096277,0.07276435362304845,0.3807662917474346,-0.2805216701927793,54.807437874574646,-10.64788951415845,0.15400096906219313,7,-0.14864158630371094,-0.2730860710144043,-0.4804937243461609,-0.3955554962158203,-0.06321001052856445,4,-0.05797113913857643,1.6911816650484484,3.3461730480194087,-2.1228178653407985,3.2454319000244136,-1.7441560191318797,3.1832098960876465,-0.05797113913857643 3470,2005-08-01,3.3125929832458496,3.3738269805908203,3.271111011505127,3.271111011505127,617625.0,0.012681309681885633,-3.9523185507046463,-0.5600069522899105,66.04192194967196,70.59092722805545,-0.18426381803088532,-0.2782182632455408,-0.3935368019660155,-0.3207007279160825,12.092234238144819,0.10271596908569336,0.17315685474911913,0.24113614559173602,-0.060718932792558356,0.5429912239760304,0.09020860639958883,0.3920636847838832,-0.2772002467563399,69.00030778329642,6.524771391824267,0.15092753919214727,8,-0.17580294609069824,-0.30963003635406494,-0.5219756960868835,-0.43703746795654297,-0.10172891616821289,0,-0.05456181082770706,-1.1894977575056855,3.271111011505127,1.6911816650484484,3.3461730480194087,-2.1228178653407985,3.2454319000244136,-0.05456181082770706 3471,2005-08-02,3.3619749546051025,3.3649380207061768,3.2770369052886963,3.299752950668335,1101600.0,0.014907346483257422,1.5797071027239586,1.4999770099087293,68.3157599173654,70.3493607034609,-0.1782234357773942,-0.30529303347333414,-0.4394740479875603,-0.37656807973903117,13.595717274544187,0.08790111541748047,0.1716616022396682,0.26641937494277945,-0.04778251514198972,0.5806212650275486,0.10931842990039486,0.42352031998516404,-0.27920142394140957,93.8143470416226,33.19364345274062,0.15710094504238462,8,-0.19357991218566895,-0.35901200771331787,-0.5713576674461365,-0.4864194393157959,-0.17777705192565874,1,-0.057579224949463326,-3.9523185507046463,3.3125929832458496,-1.1894977575056855,3.271111011505127,1.6911816650484484,3.3461730480194087,-0.057579224949463326 3472,2005-08-03,3.2839510440826416,3.35703706741333,3.2592589855194087,3.35703706741333,521438.0,-0.023207760788219733,1.6756985108222406,-1.1746009242158342,60.703247302610215,68.95061833350455,-0.06664152606265628,-0.20519710031350247,-0.36005095217256766,-0.30617989329269957,15.24366200345024,0.1027159690856938,0.17833957333994288,0.16770405769348162,-0.13838973864407977,0.473797854031043,0.014657159524701147,0.3207509558622621,-0.1604300304291506,53.09313755988303,-5.384992564529313,0.15304689816878062,8,-0.06222259998321533,-0.2775315046310425,-0.4930869936943054,-0.40839552879333496,-0.2222230434417729,2,-0.03819545808739999,1.5797071027239586,3.3619749546051025,-3.9523185507046463,3.3125929832458496,-1.1894977575056855,3.271111011505127,-0.03819545808739999 3473,2005-08-04,3.2809879779815674,3.358025074005127,3.2760488986968994,3.284938097000122,1060088.0,-0.0009022869285501001,-10.856310344827586,0.054047529726467564,65.3675123333864,67.88033802754308,-0.025482527367936214,-0.18028493746556373,-0.35658578899253257,-0.3103795715467812,16.52487726853986,0.08197617530822754,0.19742754804855922,0.1449384927749633,-0.14915661408892955,0.43903359963885613,-0.0021090606569833525,0.29198604620690993,-0.12242412895685018,18.966023145132908,-41.90712476782748,0.14704755343194645,8,-0.014814972877502441,-0.27456843852996826,-0.48617321252822876,-0.40543246269226074,-0.2834570407867436,3,-0.024684007025126076,1.6756985108222406,3.2839510440826416,1.5797071027239586,3.3619749546051025,-3.9523185507046463,3.3125929832458496,-0.024684007025126076 3474,2005-08-05,3.228641986846924,3.318519115447998,3.2148149013519287,3.2730860710144043,446513.0,-0.01595433798780521,-1.8767468469123882,11.251327860936746,65.88101454650771,67.21615404127903,0.03590334399621531,-0.11640516677978585,-0.30226604143520275,-0.26555765609928006,17.542927688128223,0.10370421409606934,0.19881259546519336,0.08148139715194702,-0.2087588245226164,0.37172161882651045,-0.06363871368533447,0.2266015079892285,-0.03994129940295199,8.69561957882584,-56.246519924154825,0.14512011083728166,8,0.046419501304626465,-0.2222224473953247,-0.4338272213935852,-0.3530864715576172,-0.30814790725707963,4,-0.02691969653311732,-10.856310344827586,3.2809879779815674,1.6756985108222406,3.2839510440826416,1.5797071027239586,3.3619749546051025,-0.02691969653311732 3475,2005-08-08,3.209877014160156,3.299752950668335,3.188148021697998,3.2375309467315674,773550.0,-0.005812032663644384,-2.13885303337636,0.6222185267042994,69.14018506107905,67.08789195617133,0.06109288634925347,-0.086272784719299,-0.284028958541128,-0.2517740536302484,18.152715630597005,0.11160492897033691,0.19960288172481766,0.0526917219161982,-0.23129414397556847,0.33667758780796486,-0.08930121102968513,0.19468465486208153,0.1639499664306645,12.290849360292448,-57.98972864313844,0.14199293294588342,8,0.06814742088317916,-0.1955560445785518,-0.4150622487068172,-0.33432149887084917,-0.18074107170104936,0,-0.0006156040168755483,-1.8767468469123882,3.228641986846924,-10.856310344827586,3.2809879779815674,1.6756985108222406,3.2839510440826416,-0.0006156040168755483 3476,2005-08-09,3.1585190296173096,3.2227160930633545,3.1328399181365967,3.2227160930633545,838350.0,-0.015999985144690587,1.8000089132517771,2.3214442748880986,58.8466959530111,65.62480194242104,0.12134038533006564,-0.02573292843231867,-0.23444332698989268,-0.20710288902718954,18.72656662950961,0.08987617492675781,0.18321019738465694,-0.005332958698272883,-0.2824484393418083,0.27178252194526253,-0.1438906990200408,0.13322478162349505,0.2115943717956541,11.4035542803297,-58.36127609442363,0.1385577403217678,8,0.09481441974639893,-0.09530901908874512,-0.36370426416397095,-0.28296351432800293,-0.08493900299072266,1,0.01657265223653548,-2.13885303337636,3.209877014160156,-1.8767468469123882,3.228641986846924,-10.856310344827586,3.2809879779815674,0.01657265223653548 3477,2005-08-10,3.162468910217285,3.271111011505127,3.11604905128479,3.174320936203003,1111725.0,0.001250548299040588,-1.9622576626760098,0.18461944128766777,59.448805676994255,64.3094293309087,0.11665179332023179,-0.01931639695607501,-0.2384050069584256,-0.21650713644107933,19.484719587323855,0.15506196022033691,0.17125749203498186,-0.00859292745590201,-0.27713104377811604,0.259945188866312,-0.1428619856170088,0.12567613070520478,0.1981535518646238,19.183660600184645,-47.55702669552971,0.13426905816110696,8,0.08246910572052002,-0.07604944705963135,-0.34592562913894653,-0.2869133949279785,0.05037117004394531,2,0.006870895202149452,1.8000089132517771,3.1585190296173096,-2.13885303337636,3.209877014160156,-1.8767468469123882,3.228641986846924,0.006870895202149452 3478,2005-08-11,3.2000000476837163,3.2395060062408447,3.1140739917755127,3.155555963516236,1356750.0,0.011867670017300602,1.0320116181162422,-3.749914505843777,50.401272478582186,62.682935024356475,0.06281070911144582,-0.04991682996371827,-0.27630809261014466,-0.2588251309777223,19.320815127084593,0.12543201446533203,0.16310951882293168,0.022913503646850852,-0.24236268287235196,0.28818969016605367,-0.10972458961275056,0.15555159690645226,0.1459480097503656,42.028909452423235,-20.23858363899882,0.1326380932596014,8,0.04395043849945024,-0.11358058452606246,-0.37876552343368575,-0.3244445323944096,-0.06913614273071333,3,-0.043210014057010526,-1.9622576626760098,3.162468910217285,1.8000089132517771,3.1585190296173096,-2.13885303337636,3.209877014160156,-0.043210014057010526 3479,2005-08-12,3.2079010009765625,3.228641986846924,3.1318519115448,3.184197902679444,1254488.0,0.0024690478672226845,1.9697007380964573,0.5333240349333634,49.83760419156752,60.882455273455975,0.05028890085558224,-0.044380340651691164,-0.2868848458186859,-0.27340798734834326,19.893745783836103,0.09679007530212402,0.14729416413394558,0.020839154720306396,-0.23246197993365314,0.27414028937426593,-0.10581141260667337,0.14748972204728616,0.11949713120483363,50.53184795979424,-6.8544898968048,0.12665056732697966,8,0.03160500526428223,-0.08444452285766602,-0.3859257698059082,-0.33234548568725586,-0.10074090957641602,4,-0.06557872693630418,1.0320116181162422,3.2000000476837163,-1.9622576626760098,3.162468910217285,1.8000089132517771,3.1585190296173096,-0.06557872693630418 3480,2005-08-15,3.2730860710144043,3.2888889312744136,3.1753089427948,3.1901230812072754,1539000.0,0.020320162629082983,-1.0175630291248898,3.500090526866428,56.94655233796207,59.61920998685561,-0.023567991933563626,-0.08859375911205092,-0.3538842338571726,-0.3413681873944894,21.11055896091594,0.11357998847961381,0.12576901132249585,0.06982672214508057,-0.1597317758071135,0.29938522009727464,-0.04495252683101647,0.1846059711211776,0.03724612993452103,90.96023468857553,35.49450236777997,0.11477924897609706,8,-0.03703653812408447,-0.14567863941192627,-0.4249378442764282,-0.39753055572509766,-0.2923450469970703,0,-0.1077246316700996,1.9697007380964573,3.2079010009765625,1.0320116181162422,3.2000000476837163,-1.9622576626760098,3.162468910217285,-0.1077246316700996 3481,2005-08-16,3.1723461151123047,3.27012300491333,3.1723461151123047,3.2513580322265625,1175513.0,-0.03077827888310858,-1.4749909474954737,-0.9523754784867748,44.66861826942278,57.837584538723675,0.05301995515555635,0.03633376891001472,-0.2559437205769459,-0.2440488691666225,22.82564316325692,0.10073995590209961,0.11111625482002996,-0.0450860857963562,-0.22185284125666893,0.13168066966395653,-0.13346946352651257,0.043297291933800164,0.12228542910274776,33.33360610015734,-17.037601015362966,0.08838337773015625,8,0.06370341777801514,-0.04493868350982666,-0.31234604120254517,-0.29679059982299805,-0.17975306510925249,1,-0.04514330008663903,-1.0175630291248898,3.2730860710144043,1.9697007380964573,3.2079010009765625,1.0320116181162422,3.2000000476837163,-0.04514330008663903 3482,2005-08-17,3.185184955596924,3.205925941467285,3.122962951660156,3.1920990943908687,589275.0,0.004047112143110043,3.8000110353960586,0.08750754375376625,36.52881858006486,54.63328523279906,0.027600273638561212,0.03804700541641015,-0.2697074846545746,-0.26146693997722004,23.947691972457935,0.08296298980712935,0.09092346609329383,-0.04024723768234262,-0.19326718845015156,0.11277271308546633,-0.11675721306624709,0.036262737701561853,0.10370397567748979,40.6778528341156,-3.968667336535951,0.07650997538390451,8,0.031111598014831543,-0.0577775239944458,-0.3251848816871643,-0.3096294403076172,-0.16296291351318404,2,-0.03503875929535194,-1.4749909474954737,3.1723461151123047,-1.0175630291248898,3.2730860710144043,1.9697007380964573,3.2079010009765625,-0.03503875929535194 3483,2005-08-18,3.2207410335540767,3.2375309467315674,3.118025064468384,3.181235074996948,1030725.0,0.011162955512104444,2.270290724985607,-5.713793103448642,45.486737309299244,52.367254428664786,-0.019445460099540846,0.019269547063771597,-0.2981846643917385,-0.2982406661292183,24.938361185059687,0.1195058822631836,0.06266473108071313,-0.014715862274170544,-0.1335991694068821,0.10416744485854101,-0.07415751584052632,0.044725791292185235,0.05416270256042477,60.11567630170713,16.062335090070214,0.0594416535663557,8,-0.013827562332152876,-0.09333360195159868,-0.3607409596443172,-0.34518551826477006,0.027653932571411577,3,-0.0024531476484862536,3.8000110353960586,3.185184955596924,-1.4749909474954737,3.1723461151123047,-1.0175630291248898,3.2730860710144043,-0.0024531476484862536 3484,2005-08-19,3.232593059539795,3.27012300491333,3.1940739154815674,3.2335801124572754,1656450.0,0.0036799065377322027,1.0533596837944663,-0.024984912492456247,42.42986757727968,49.3994413749093,-0.03428334679193945,0.010934019228066028,-0.30210098817257514,-0.3082259474727307,24.995685682974603,0.0760490894317627,0.0476052688722457,-0.0047403931617737705,-0.12211421050125892,0.11263342417771138,-0.06342730183151657,0.05394651550796903,-0.11851906776428223,67.0522078266392,25.074075100543283,0.05868690866974265,8,-0.031111598014831543,-0.1051856279373169,-0.34222257137298584,-0.3535805940628052,-0.04345703125,4,-0.03146983016825344,2.270290724985607,3.2207410335540767,3.8000110353960586,3.185184955596924,-1.4749909474954737,3.1723461151123047,-0.03146983016825344 3485,2005-08-22,3.2434570789337163,3.2799999713897705,3.2118520736694336,3.2543210983276367,549788.0,0.0033607754498699016,1.190484218915843,11.006521739129985,37.903225806451665,47.07238913640269,-0.04457013163170709,0.00286143064161104,-0.3025743522472646,-0.31966429079103564,25.06242178288901,0.06814789772033691,0.027691243113654007,0.0044446229934695936,-0.11223412939358379,0.12112337538052298,-0.0538947532000571,0.06278399918699629,-0.12626210689544726,77.43916440477409,40.28224541286929,0.05833937619352659,8,-0.041975617408752885,-0.11604964733123824,-0.32864207029342696,-0.3644446134567265,-0.06716108322143599,0,-0.04202213385798137,1.0533596837944663,3.232593059539795,2.270290724985607,3.2207410335540767,3.8000110353960586,3.185184955596924,-0.04202213385798137 3486,2005-08-23,3.1150619983673096,3.2434570789337163,3.077531099319458,3.2434570789337163,1865025.0,-0.039585873172280905,1.5846158417018132,11.818377334475034,34.36921876544608,44.2857683684529,0.08606271641239127,0.13269248077192852,-0.1641748018849465,-0.1925959759287763,24.41224004439544,0.16592597961425826,0.006960862812567026,-0.12054306268692017,-0.24760190270465499,0.006515777330814654,-0.1840724826957878,-0.057013642678052534,0.16493797302246094,18.536626723943026,-15.918554359745801,0.06352942000886745,8,0.06814801692962646,0.012345433235168457,-0.18864226341247559,-0.23604953289031982,0.18370294570922852,1,-0.043119839804272586,1.190484218915843,3.2434570789337163,1.0533596837944663,3.232593059539795,2.270290724985607,3.2207410335540767,-0.043119839804272586 3487,2005-08-24,3.126914024353028,3.1970369815826416,3.049876928329468,3.0992588996887207,1335488.0,0.0038047480248966092,-1.3281306578153382,-0.21539084318735788,35.971188350298675,42.6824256875325,0.07670298062189929,0.11753206572016417,-0.1636406066704006,-0.20496236123435585,23.461303182738707,0.14716005325317338,-0.01584253327680285,-0.10276514291763261,-0.23864326731705754,0.033112981481792314,-0.17070420511734508,-0.03482608071792015,0.15308594703674272,33.476480668375515,-2.816610018502793,0.06793906219971245,8,0.04246890544891313,0.00987601280212358,-0.2004942893981938,-0.24790155887603804,0.18073987960815385,2,-0.04295640152043101,1.5846158417018132,3.1150619983673096,1.190484218915843,3.2434570789337163,1.0533596837944663,3.232593059539795,-0.04295640152043101 3488,2005-08-25,3.120987892150879,3.137778043746948,3.0972840785980225,3.1279010772705083,623700.0,-0.0018952015168933745,2.0369959767546497,-0.2499784471610721,39.292713048295155,41.5107711160578,0.07849742395255177,0.11143629432833047,-0.1469566386944683,-0.20351700967899777,21.938760936374038,0.04049396514892534,-0.024048554386775223,-0.09743201732635498,-0.2299431160416856,0.03507908138897564,-0.1636875666840205,-0.031176467968689447,0.14980715751647944,30.901279105185704,-8.515770647661245,0.06625554935766534,8,0.04839503765106201,0.04740715026855469,-0.17604964971542358,-0.24197542667388916,0.2024691104888916,3,-0.031645701130571524,-1.3281306578153382,3.126914024353028,1.5846158417018132,3.1150619983673096,1.190484218915843,3.2434570789337163,-0.031645701130571524 3489,2005-08-26,3.0814809799194336,3.12197494506836,3.036048889160156,3.12197494506836,1699988.0,-0.012658463793083996,3.2438943972115095,5.857497585873602,37.735739915665235,39.37623640246927,0.10972449921651695,0.1433582344123132,-0.09797986139189518,-0.16875032298357828,20.55185619068213,0.08592605590820401,-0.034412038570380776,-0.12745742797851545,-0.2707892838747257,0.015874427917694778,-0.19912335592662034,-0.05579150003041056,0.18047734489440925,18.623443005067557,-23.224183500716208,0.07166592794810508,8,0.07654345035552979,0.12345695495605469,-0.13432049751281738,-0.20246851444244385,0.2133340835571289,4,0.054166807224758085,2.0369959767546497,3.120987892150879,-1.3281306578153382,3.126914024353028,1.5846158417018132,3.1150619983673096,0.054166807224758085 3490,2005-08-29,3.1318519115448,3.1437039375305176,3.064691066741944,3.073580026626587,1331438.0,0.01634633864483015,-1.077924357945438,-1.4390264006970945,47.4479714738655,39.68505342518512,0.04158584943445609,0.0830082382850783,-0.1363173469375507,-0.221803150772796,18.939417105938613,0.07901287078857377,-0.03829282474561113,-0.0680494427680971,-0.20657459877656903,0.07047571324037483,-0.13731202077233284,0.0012131352361386405,0.1165518471298217,46.19056869896879,0.4716489574347946,0.0692625780042359,8,0.026172518730163574,0.07308602333068848,-0.14814817905426025,-0.22024691104888916,0.06321001052856445,0,0.018290812708554816,3.2438943972115095,3.0814809799194336,2.0369959767546497,3.120987892150879,-1.3281306578153382,3.126914024353028,0.018290812708554816 3491,2005-08-30,3.1683950424194336,3.2000000476837163,3.1486420631408687,3.163456916809082,1142100.0,0.011668218008624942,-1.9714321185201285,0.0847428501288818,50.53382586658648,41.24116534590974,0.004943143436880071,0.032906109758318536,-0.160536378447091,-0.2567427017342614,17.08066314136737,0.06814813613891646,-0.041802094421997005,-0.021827316284179776,-0.1379034493597322,0.09424881679137265,-0.07986538282195621,0.03621075025359666,0.06726742408431985,80.72291434296824,30.340138737868337,0.058038066537776226,8,-0.010370612144470215,0.03654289245605469,-0.18271589279174805,-0.25481462478637695,-0.009876012802124023,1,0.002493676825984892,-1.077924357945438,3.1318519115448,3.2438943972115095,3.0814809799194336,2.0369959767546497,3.120987892150879,0.002493676825984892 3492,2005-08-31,3.1585190296173096,3.199012041091919,3.1041979789733887,3.160494089126587,887963.0,-0.0031170395957261787,1.4000229332882714,-0.39996137504828116,46.067457888546,41.305689854714934,0.011889070672634894,0.034681387230610206,-0.1405849229120415,-0.24669201222617065,15.463261532639894,0.09481406211853027,-0.056937870476036156,-0.025431728363037198,-0.133460283341563,0.08259682661548862,-0.07944600585230033,0.02858254912622593,0.06516662224582781,74.69916136003046,22.29884456976692,0.054014277489263,8,-0.0004945993423461914,0.04641890525817871,-0.16296327114105225,-0.23506200313568115,0.06715989112854004,2,0.044402428208963673,-1.9714321185201285,3.1683950424194336,-1.077924357945438,3.1318519115448,3.2438943972115095,3.0814809799194336,0.044402428208963673 3493,2005-09-01,3.2000000476837163,3.2108640670776367,3.130863904953003,3.1506168842315674,1847813.0,0.013133059410895154,1.250001676378486,-25.003380009657395,49.29579919003842,42.068571145021465,-0.03670319081365303,-0.013890301600927746,-0.1709823385224425,-0.2888592734039608,13.703933877995384,0.08000016212463379,-0.0540119466155522,0.020098686218262163,-0.07825267817735293,0.11845005061387726,-0.029076995979545384,0.06927436841606971,0.012427398417242053,93.7854255429419,39.44894718156321,0.049175682197807546,9,-0.041975617408752885,0.004937887191772017,-0.18320989608764693,-0.25530862808227583,0.01678991317748979,3,0.033641829585405514,1.4000229332882714,3.1585190296173096,-1.9714321185201285,3.1683950424194336,-1.077924357945438,3.1318519115448,0.033641829585405514 3494,2005-09-02,3.141727924346924,3.2582719326019287,3.1387650966644287,3.216789960861206,486000.0,-0.01821003827139689,-1.9512345188364584,-1.5199924684253079,38.1461611149265,42.095563957074226,0.008184977758096235,0.03956510260314605,-0.10121552757307573,-0.22911177615965883,12.689178441941266,0.1195068359375,-0.047887736132864234,-0.03382773399353045,-0.13078194640833152,0.06312647842127062,-0.08230484020093076,0.01464937221386986,-0.10567903518676802,39.79569843473064,-9.498826800092417,0.048477106207400464,9,0.005432486534118652,0.06321001052856445,-0.08197474479675293,-0.15259194374084473,0.058272123336792436,4,0.05784367159375292,1.250001676378486,3.2000000476837163,1.4000229332882714,3.1585190296173096,-1.9714321185201285,3.1683950424194336,0.05784367159375292 3495,2005-09-06,3.2079010009765625,3.25234603881836,3.1348149776458736,3.1348149776458736,854550.0,0.0210626375749563,-2.2162390513627543,-0.9736749324244977,53.421980640412066,44.212537498737106,-0.0710318961268892,-0.02820994067263216,-0.15291392732526,-0.2916119192348665,11.942644274315704,0.11753106117248624,-0.049819316034560135,0.032444143295288,-0.06436672733417836,0.12925501392475436,-0.015961292019445406,0.0808495786100214,-0.16740765094757126,67.30730247449449,15.333139763081022,0.04840543531473326,9,-0.06074059009552002,-0.0029630661010742188,-0.14765381813049316,-0.21827101707458496,-0.08197498321533203,1,0.02709374836490941,-1.9512345188364584,3.141727924346924,1.250001676378486,3.2000000476837163,1.4000229332882714,3.1585190296173096,0.02709374836490941 3496,2005-09-07,3.2108640670776367,3.2187650203704834,3.1545679569244385,3.201975107192993,676350.0,0.0009236775387309049,4.200065661783876,0.12162325270351751,52.51937966363358,46.051225422440986,-0.06590716141114994,-0.028512213299405786,-0.1412604951631069,-0.28986980100733506,11.822970970585352,0.06419706344604492,-0.051135747335390835,0.032789957523346125,-0.06491897381710876,0.130498888863801,-0.016064508146881096,0.08164442319357335,-0.16601514539718654,69.23044784156798,15.173565247990524,0.04885446567022743,9,-0.06370365619659424,-0.010370612144470215,-0.1409875750541687,-0.21629607677459717,-0.10172796249389693,2,-0.004921461847699704,-2.2162390513627543,3.2079010009765625,-1.9512345188364584,3.141727924346924,1.250001676378486,3.2000000476837163,-0.004921461847699704 3497,2005-09-08,3.184197902679444,3.228641986846924,3.1387650966644287,3.1960489749908447,958838.0,-0.008304980790564298,1.3333405546597672,-1.3332349864549027,46.35109983844892,46.835490621346956,-0.03381696663741307,-0.00014198011114663345,-0.10090969170575548,-0.25854265939971777,11.188003942825992,0.08987689018249512,-0.05205030909275665,0.005037343502045211,-0.09242389159091635,0.10249857859500677,-0.04369327404443535,0.05376796104852577,-0.13508052078056387,41.860782802009375,-10.95755388876539,0.048730617546480774,9,-0.03703749179840132,0.012839078903197798,-0.09851890802383467,-0.18962991237640425,0.007901191711424893,3,-0.008064471445234589,4.200065661783876,3.2108640670776367,-2.2162390513627543,3.2079010009765625,-1.9512345188364584,3.141727924346924,-0.008064471445234589 3498,2005-09-09,3.0617280006408687,3.146667003631592,3.0133330821990967,3.1348149776458736,2902838.0,-0.03846177460751388,1.75508841764557,6.167119319210805,36.025813617197876,46.64549881040615,0.08868957111634179,0.11746002557278201,0.03410388604297454,-0.1347575335860709,10.993537617627199,0.17086482048034712,-0.043300076220606165,-0.11051895618438756,-0.22056100768368392,-0.0004769046850912062,-0.16553998193403574,-0.055497930434739384,0.19654393196106001,19.757959328289747,-29.968574648035105,0.05502102574964811,9,0.074074506759644,0.12395107746124312,0.052345991134644,-0.06716001033782915,0.10074090957641646,4,0.0535484929003045,1.3333405546597672,3.184197902679444,4.200065661783876,3.2108640670776367,-2.2162390513627543,3.2079010009765625,0.0535484929003045 3499,2005-09-12,2.9975309371948238,3.0617280006408687,2.9975309371948238,3.049876928329468,2612250.0,-0.020967591971790878,-1.452797704447591,0.7162150259828077,31.50076239551811,44.873586690589775,0.15614647290242178,0.1740102001803865,0.11153534001697274,-0.06850129347935585,10.840178773909473,0.06419706344604492,-0.03772446870340129,-0.16419751644134584,-0.29762255999977905,-0.030772472882912627,-0.23091003822056244,-0.09748499466212923,0.2558422183990481,0.0,-44.31172777433855,0.06671252177921651,9,0.1303704977035527,0.16049408912658736,0.13876533508300826,-0.002962946891784224,0.12543201446533203,0,0.07314654235781504,1.75508841764557,3.0617280006408687,1.3333405546597672,3.184197902679444,4.200065661783876,3.2108640670776367,0.07314654235781504 3500,2005-09-13,2.920494079589844,2.9866669178009038,2.8948149681091313,2.9866669178009038,2660850.0,-0.025700104258831402,1.7761224144205168,1.2641433809295861,34.13851291597983,43.05188525163347,0.22355891743661171,0.23534354062019291,0.1972998358599658,0.009111085029694266,10.42695156776102,0.10271596908569247,-0.03661321653174676,-0.2236047744750973,-0.38526595318456147,-0.06194359576563313,-0.30443536382982916,-0.14277418512036544,0.3226453872680657,7.6923406552909315,-38.23237213781499,0.08083058935473203,9,0.1560493707656856,0.17678987979888872,0.2202464342117305,0.07407391071319536,0.2923460006713863,1,0.09570502814822546,-1.452797704447591,2.9975309371948238,1.75508841764557,3.0617280006408687,1.3333405546597672,3.184197902679444,0.09570502814822546 3501,2005-09-14,3.0291359424591064,3.058764934539795,2.920494079589844,2.920494079589844,1722263.0,0.03719982301231717,-1.5454433732666029,-1.641789377731493,43.115424426644864,42.72388153364446,0.10402511747478194,0.12166020626701535,0.09529373739334801,-0.09582599397281122,9.714509907248486,0.13827085494995073,-0.028599623554309783,-0.10780240297317523,-0.2767192027633163,0.061114396816965844,-0.19226080286824576,-0.02334400307810469,0.1931040544738769,40.236699491205286,-6.962619153504463,0.08445839989507063,9,0.04740750789642334,0.06271600723266602,0.11703675985336304,-0.034567952156066895,0.10074114799499512,2,0.03195303120781956,1.7761224144205168,2.920494079589844,-1.452797704447591,2.9975309371948238,1.75508841764557,3.0617280006408687,0.03195303120781956 3502,2005-09-15,3.073580026626587,3.088395118713379,3.034074068069458,3.03802490234375,1649363.0,0.014672198611000553,-1.5000027431681398,0.32726909631164314,46.83374346702725,42.45031978664322,0.05170242775798828,0.07212409792197327,0.058457097408787906,-0.1383035815137652,9.511324283908493,0.05925917625427246,-0.029446184342206028,-0.05777807235717791,-0.22735647410063375,0.11180032938627793,-0.14256727322890583,0.02701112851455001,0.1290144685769654,70.9801920586475,20.822079927866078,0.08478920087172799,9,0.002963423728942871,0.018271923065185547,0.08469170331954956,-0.07901203632354736,0.19851899147033691,3,0.011568294187601635,-1.5454433732666029,3.0291359424591064,1.7761224144205168,2.920494079589844,-1.452797704447591,2.9975309371948238,0.011568294187601635 3503,2005-09-16,3.2128400802612305,3.2434570789337163,3.063704013824463,3.0893828868865967,2933213.0,0.045308744990605776,-1.0564954645696405,3.4722756807864332,57.74162073814617,44.62759307811207,-0.09559786379161661,-0.07141996354953095,-0.07189805680316486,-0.2728434399980424,8.772695292721513,0.17975306510925337,-0.031856984338461736,0.08187702894210824,-0.08685935601022354,0.25061341389444003,-0.002491163534057872,0.16624522141827436,-0.31802511215209917,91.21821555059068,35.53980765842556,0.08436819247616595,9,-0.1392595767974849,-0.12098813056945801,-0.04716134071350098,-0.21827208995819092,0.14518499374389648,4,-0.006455654608453321,-1.5000027431681398,3.073580026626587,-1.5454433732666029,3.0291359424591064,1.7761224144205168,2.920494079589844,-0.006455654608453321 3504,2005-09-19,3.130863904953003,3.2118520736694336,3.102221965789795,3.209877014160156,988200.0,-0.025515174506152927,1.6428602219137691,-0.640004094110464,49.943863299548354,44.24113559579388,-0.017125770474571755,0.0026816402681646423,0.014297723583786226,-0.187490496850927,7.688242990178233,0.11061811447143555,-0.032771562846130475,0.0049873113632203925,-0.15684154973238762,0.1668161724588284,-0.07592711918458361,0.0859017419110244,-0.22907609462737977,67.70522823120378,10.379433817970657,0.08091443054780406,9,-0.061727881431579146,-0.03901195526123047,0.03432106971740723,-0.13629591464996338,0.2597529888153076,0,0.010094659564819475,-1.0564954645696405,3.2128400802612305,-1.5000027431681398,3.073580026626587,-1.5454433732666029,3.0291359424591064,0.010094659564819475 3505,2005-09-20,3.1071600914001465,3.146667003631592,3.0844440460205083,3.1387650966644287,1905525.0,-0.007571013711377583,1.6249528531986717,0.3999969825440194,46.46922937760404,43.56889667512393,-0.010297769684469493,0.016496666770237756,0.04193717785564166,-0.15852643915580034,6.390684590868808,0.06222295761108354,-0.03999843295454841,-0.011901652812957852,-0.164073335514193,0.1402700298882773,-0.08798749416357543,0.06418418853765973,-0.19853889570236127,57.79795586167171,3.289978134798126,0.07608584135061754,9,-0.0380240678787227,-0.015308141708374023,0.07432115077972412,-0.11259210109710693,0.22716093063354492,1,0.005085949804694012,1.6428602219137691,3.130863904953003,-1.0564954645696405,3.2128400802612305,-1.5000027431681398,3.073580026626587,0.005085949804694012 3506,2005-09-21,2.980741024017334,3.1111109256744385,2.9728400707244877,3.093333005905152,2013863.0,-0.040686370725702026,-1.1538541529331232,3.5624731255799356,40.96384958149083,42.9703133132397,0.08945237535159478,0.139488426917878,0.170394601431461,-0.029153169843529447,6.868232290142913,0.13827085494995073,-0.03894267556216313,-0.13160467147827148,-0.29589361289278004,0.032684269936237076,-0.21374914218552554,-0.049460200771017426,-0.0654231106548302,2.9196070657678637,-47.00876447477951,0.08214447070725428,9,0.0883949995040898,0.1066664457321167,0.20098745822906494,0.013826966285705566,0.24790096282958984,2,0.07786622667778165,1.6249528531986717,3.1071600914001465,1.6428602219137691,3.130863904953003,-1.0564954645696405,3.2128400802612305,0.07786622667778165 3507,2005-09-22,2.992593050003052,3.0153090953826904,2.9165430068969727,2.991605043411255,861638.0,0.003976201182934291,3.255315870570108,-0.008775106141942945,39.130470637097105,43.31527520433961,0.053152505112466386,0.12338337954375644,0.1609835464217042,-0.03721088670729911,7.4869873022806415,0.09876608848571777,-0.053938516200681796,-0.1130365967750544,-0.2855919553838966,0.05951876183378779,-0.1993142760794755,-0.026758917470633303,0.25086402893066406,23.263006891160035,-20.245390124368246,0.08627767930442116,9,0.07654297351837158,0.09481441974639848,0.18913543224334672,0.001974940299987349,0.36839485168456987,3,0.04587461046563268,-1.1538541529331232,2.980741024017334,1.6249528531986717,3.1071600914001465,1.6428602219137691,3.130863904953003,0.04587461046563268 3508,2005-09-23,3.02222204208374,3.030122995376587,2.9293830394744877,2.9728400707244877,844425.0,0.009900775543356,2.090946997267736,49.98141891889556,43.54323949438673,44.65332821532502,0.019366902630382654,0.09062194739238905,0.13221608755235126,-0.06319746842186857,8.08550434388252,0.10073995590209917,-0.06949178736868689,-0.07846931219101005,-0.2547860959638073,0.0978474715817872,-0.1666277040774089,0.009689079695388791,0.21469675540924138,35.78590943440083,-7.853710997406104,0.08815839188639871,9,0.046913981437683994,0.0651854276657109,0.1496299505233769,-0.02765405178070024,0.47308707237243697,4,0.08267988669717363,3.255315870570108,2.992593050003052,-1.1538541529331232,2.980741024017334,1.6249528531986717,3.1071600914001465,0.08267988669717363 3509,2005-09-26,3.2483949661254883,3.2888889312744136,3.1861729621887207,3.209877014160156,3138750.0,0.07483663373913063,-1.3907991120976588,0.7800002896829651,51.86533855580684,46.62297550863913,-0.1871606580245775,-0.1290199610020606,-0.08815692155070787,-0.2848804609278366,8.100510031390387,0.26666688919067383,-0.074918689061644,0.1393579125404356,-0.04855048825283115,0.3272663133337024,0.04540371214380201,0.23331211293706922,-0.3318519592285156,89.12463854233643,46.476210637534194,0.09395420039663344,9,-0.14567899703979492,-0.15654301643371582,-0.08123451471328735,-0.25382697582244873,0.3397531509399414,0,0.033749008055630414,2.090946997267736,3.02222204208374,3.255315870570108,2.992593050003052,-1.1538541529331232,2.980741024017334,0.033749008055630414 3510,2005-09-27,3.189136028289795,3.2651851177215576,3.189136028289795,3.2641980648040767,1073250.0,-0.018242528526749346,-1.0262996572786207,-1.9487546114040613,49.048458116662495,47.28220147419664,-0.09586907274812084,-0.06877555654907486,-0.02175669616716469,-0.22081555581540258,8.376749434894995,0.0760490894317627,-0.06425446921516409,0.07723476886749259,-0.11385721679425442,0.2683267545292396,-0.018311223963380918,0.1727807616983661,-0.2651461029052733,73.20961599045171,32.522284470940164,0.09554599283087353,9,-0.08642005920410156,-0.09728407859802246,-0.02469158172607422,-0.19456803798675537,0.5540740489959721,1,0.0631772566899762,-1.3907991120976588,3.2483949661254883,2.090946997267736,3.02222204208374,3.255315870570108,2.992593050003052,0.0631772566899762 3511,2005-09-28,3.1762959957122803,3.2197530269622803,3.11604905128479,3.217777967453003,1021613.0,-0.004026179022661558,3.5652301685593737,0.5526358418590206,49.64970766872066,47.59508638549591,-0.0670054807415097,-0.0583024518244466,0.00016489577801781508,-0.20447280348165098,8.903887975397604,0.10370397567749023,-0.043301267302918944,0.06399968862533578,-0.12761599662763778,0.25561537387830935,-0.03180815400115122,0.1598075312518228,-0.24500809020996073,69.76120102552815,28.015159999508327,0.09580784262648678,9,-0.07358002662658691,-0.08444404602050781,-0.01185154914855957,-0.18172800540924072,0.48197603225707963,2,0.049751353946461796,-1.0262996572786207,3.189136028289795,-1.3907991120976588,3.2483949661254883,2.090946997267736,3.02222204208374,0.049751353946461796 3512,2005-09-29,3.298764944076538,3.3303699493408203,3.1348149776458736,3.1920990943908687,1400288.0,0.03855715856758324,1.3023279640595076,-2.5713784858725997,60.50788044793661,47.90244857547263,-0.17229101153527804,-0.17889800148457757,-0.11600605204318937,-0.32289633953646746,9.43107967218311,0.19555497169494673,-0.014599526807434149,0.1794563412666319,-0.02882195340187632,0.3877346359351401,0.07531719393237779,0.283595488600886,-0.3603250180587767,92.1181952610828,45.6248825179169,0.10413914733425418,9,-0.1753084659576416,-0.1861724853515625,-0.14345622062683105,-0.30419695377349854,0.30617308616638184,3,-0.021257336736141608,3.5652301685593737,3.1762959957122803,-1.0262996572786207,3.189136028289795,-1.3907991120976588,3.2483949661254883,-0.021257336736141608 3513,2005-09-30,3.3076539039611816,3.317531108856201,3.2227160930633545,3.3125929832458496,1204875.0,0.00269463269900605,11.799581589958159,-0.04630422294692072,64.45669714900488,49.51498566985669,-0.18586158428181898,-0.18899832090476743,-0.11820467486247033,-0.32723710622674673,10.122819945464101,0.09481501579284668,0.002472906380061257,0.18296260833740252,-0.03919790911455445,0.4051231257893595,0.07188234961142381,0.29404286706338123,-0.3535367770104978,89.4009190957664,35.4969878366721,0.11108025872597849,9,-0.18419742584228516,-0.19506144523620605,-0.1545674204826355,-0.3130859136581421,0.41580319404602006,4,0.016124419082228947,1.3023279640595076,3.298764944076538,3.5652301685593737,3.1762959957122803,-1.0262996572786207,3.189136028289795,0.016124419082228947 3514,2005-10-03,3.3234570026397705,3.37283992767334,3.2879009246826167,3.3264200687408447,1020600.0,0.00477773646742885,-1.2933175407313793,0.5999227650125507,69.92185428059332,52.12083288129994,-0.19162363243972402,-0.20078290955902167,-0.13263153305763797,-0.33748659101310174,10.943783873063879,0.0849390029907231,0.015045279897731856,0.1896792531013487,-0.04961969684529288,0.4289782030479903,0.07002977812802769,0.3093287280746697,-0.35428976279348134,80.76920577238573,20.15151204899081,0.11964947497332083,10,-0.17876553535461426,-0.18962955474853516,-0.15456801652908325,-0.32888901233673096,0.40987610816955566,0,0.05170884163084,11.799581589958159,3.3076539039611816,1.3023279640595076,3.298764944076538,3.5652301685593737,3.1762959957122803,0.05170884163084 3515,2005-10-04,3.2948150634765625,3.3511109352111816,3.2385189533233643,3.344197988510132,1368900.0,-0.008618116359097816,2.5625403123903787,16.66615706469263,64.26298054757791,54.70962521086517,-0.14925976691599008,-0.17422851440915021,-0.10339540791881685,-0.3017295908280353,11.698301323366065,0.11259198188781738,0.005881892680783096,0.15669161081314087,-0.09127485454694195,0.4046580761732237,0.03270837813309946,0.2806748434931823,-0.3014274623606501,69.61540639834958,6.154464691228476,0.1239832326800414,10,-0.15012359619140625,-0.16098761558532715,-0.11333388090133667,-0.2997535467147827,0.43259191513061523,1,0.08902868535490827,-1.2933175407313793,3.3234570026397705,11.799581589958159,3.3076539039611816,1.3023279640595076,3.298764944076538,0.08902868535490827 3516,2005-10-05,3.1950619220733643,3.3027160167694087,3.1762959957122803,3.3027160167694087,922388.0,-0.030275793779436788,1.3486337684426977,2.1799861920464165,56.156168129314175,56.601369376667066,-0.017777595856135697,-0.0798119292331112,-0.0033352774824457754,-0.19525881927355693,12.305983396461603,0.12642002105712846,0.00856702976827739,0.05772857666015607,-0.18936113841435942,0.30481829173467156,-0.0658162808771019,0.18127343419741404,-0.17890718136400618,25.311188772663805,-35.661981782710335,0.12354485753725776,10,-0.043950438499450684,-0.061234474182128906,-0.013580739498138428,-0.1920989751815796,0.6192591190338135,2,0.17156104281593842,2.5625403123903787,3.2948150634765625,-1.2933175407313793,3.3234570026397705,11.799581589958159,3.3076539039611816,0.17156104281593842 3517,2005-10-06,3.1585190296173096,3.274074077606201,3.1338269710540767,3.216789960861206,2096888.0,-0.01143730335978621,-1.6054905677927307,0.5412792835091067,46.92737189077773,56.977384087377175,0.05003924519075875,-0.04773908005981742,0.031090393799025673,-0.15386152203565606,13.023864325245993,0.14024710655212447,0.016358461203807906,0.022469627857208074,-0.22386043779731724,0.2687996935117334,-0.1006954049700548,0.14563466068447095,-0.12096317769011256,10.330845202909314,-44.88258798497924,0.12316503282726274,10,0.08592545986175537,-0.02469158172607422,0.02296215295791626,-0.1555560827255249,0.7387650012969966,3,0.15822383644546267,1.3486337684426977,3.1950619220733643,2.5625403123903787,3.2948150634765625,-1.2933175407313793,3.3234570026397705,0.15822383644546267 3518,2005-10-07,3.2256789207458496,3.257283926010132,3.1693830490112305,3.1822218894958496,808988.0,0.021263095298392765,-1.542886899424772,-0.7457754719605901,55.45456415799024,57.37618693206422,0.01651108003290025,-0.10749787433503988,-0.04069765239611911,-0.21566412187781214,12.489464147982709,0.09876489639282227,0.04404453365613037,0.08143197298049909,-0.1653957597079625,0.3282597056689607,-0.041981893363731704,0.20484583932472988,-0.1680060242738839,38.429694770936166,-14.575564895323112,0.12341386634423077,10,0.018765568733215332,-0.09185147285461426,-0.04419773817062378,-0.22271597385406494,0.6656789779663086,4,0.11757497221991864,-1.6054905677927307,3.1585190296173096,1.3486337684426977,3.1950619220733643,2.5625403123903787,3.2948150634765625,0.11757497221991864 3519,2005-10-10,3.216789960861206,3.260246992111206,3.1960489749908447,3.25234603881836,624713.0,-0.0027556865091173943,1.5000208902980814,-0.8181892995084372,56.41620784550008,58.194825790823955,0.02284812978882833,-0.08573608236228747,-0.0342157165895185,-0.20215635266628773,11.7868011262457,0.06419801712036133,0.07509300400895258,0.06158006191253662,-0.17715425010241148,0.3003143739274847,-0.05778709409493743,0.18094721792001067,-0.140207042517158,38.18182815697518,-13.629890315910536,0.1193671560074741,10,0.027654528617858887,-0.0829625129699707,-0.035308778285980225,-0.2138270139694214,0.6498770713806148,0,0.1575070624164563,-1.542886899424772,3.2256789207458496,-1.6054905677927307,3.1585190296173096,1.3486337684426977,3.1950619220733643,0.1575070624164563 3520,2005-10-11,3.2000000476837163,3.2819750308990483,3.1901230812072754,3.2345681190490723,1697963.0,-0.0052194620667725955,-2.3817584915929113,0.9722127228715062,64.7214834579228,59.869467545179745,0.04619954270839299,-0.04946892745137754,-0.021414847902350154,-0.18136609700129291,10.245176633315705,0.0918519496917729,0.10062408035591686,0.03081485033035314,-0.18130740984268456,0.24293711050339084,-0.07524627975616571,0.136875980416872,-0.10564170877991064,39.18139056879772,-18.03762908383633,0.10606113008651895,10,0.05333340167999223,-0.06617259979248091,-0.023950874805450884,-0.1970371007919316,0.7012350559234615,1,0.1666665797432274,1.5000208902980814,3.216789960861206,-1.542886899424772,3.2256789207458496,-1.6054905677927307,3.1585190296173096,0.1666665797432274 3521,2005-10-12,3.1259260177612305,3.217777967453003,3.0913579463958736,3.216789960861206,1391175.0,-0.023148134005842702,1.7233968243370006,2.6285511314651795,58.2619206680461,59.61991645852524,0.12558366528836595,0.033969817575774996,0.04613517327789296,-0.10592119560284097,9.510962101501898,0.12642002105712935,0.0984968122213119,-0.04809868335723877,-0.25098286077877274,0.1547854940642952,-0.14954077206800598,0.05334340535352844,0.24691390991210938,18.134823253359098,-41.58744522800686,0.10144208871076699,10,0.10617291927337646,0.007901430130004883,0.05012315511703491,-0.1229630708694458,0.6162960529327393,2,0.19241688940441537,-2.3817584915929113,3.2000000476837163,1.5000208902980814,3.216789960861206,-1.542886899424772,3.2256789207458496,0.19241688940441537 3522,2005-10-13,3.10913610458374,3.141727924346924,3.051851987838745,3.141727924346924,893025.0,-0.005371180598034653,4.5152450621799565,0.35868815122104025,55.47267057508798,58.62169128364559,0.12588400266906685,0.056454536273143674,0.05858679519886101,-0.08844338756423209,9.194314318033047,0.08987593650817871,0.10415895330752489,-0.0666664004325872,-0.2664439796342908,0.13311117876911638,-0.166555190033439,0.03322238916826459,0.25807418346405075,24.89282080716424,-36.29339273881397,0.09988878960085176,10,0.10320985317230269,0.02469134330749556,0.0646908283233647,-0.10617315769195512,0.681480884552002,3,0.22681057142651206,1.7233968243370006,3.1259260177612305,-2.3817584915929113,3.2000000476837163,1.5000208902980814,3.216789960861206,0.22681057142651206 3523,2005-10-14,3.1920990943908687,3.2039508819580083,3.1012349128723145,3.145678997039795,852525.0,0.02668361468152458,1.9295661634706678,-1.4242867593269604,45.67529451412492,55.92762908737132,0.02772093634897388,-0.029662815535273612,-0.02774437175144806,-0.17067062758142493,9.285465677662126,0.1027159690856938,0.1123649303530625,0.017333638668060036,-0.18184886050557836,0.21651613784169843,-0.08225761091875894,0.11692488825487901,0.16249686164856003,60.944399433902916,3.156211005282067,0.09959124958681918,10,0.009382367134094682,-0.058271646499633345,-0.020000398159026656,-0.18913614749908403,0.665678977966309,4,0.22091574091875255,4.5152450621799565,3.10913610458374,1.7233968243370006,3.1259260177612305,-2.3817584915929113,3.2000000476837163,0.22091574091875255 3524,2005-10-17,3.162468910217285,3.205925941467285,3.0864200592041016,3.205925941467285,879863.0,-0.009282350985171273,4.499956109550562,-0.9361684643040665,47.85370088361897,54.10437579137589,0.03588737370318862,0.002589293630767653,-0.00020858863416695073,-0.13944448196348969,9.424994025065875,0.1195058822631836,0.09519068333746494,-0.013876795768737793,-0.21209190377251375,0.18433831223503816,-0.11298434977062577,0.08523075823315018,0.18001728709411635,48.068598827607694,-7.447958197915547,0.09910755400188809,10,0.014815092086791992,-0.028641462326049805,-0.0017281174659729004,-0.15604937076568604,0.6518521308898926,0,0.23048099734355754,1.9295661634706678,3.1920990943908687,4.5152450621799565,3.10913610458374,1.7233968243370006,3.1259260177612305,0.23048099734355754 3525,2005-10-18,3.122962951660156,3.1575310230255127,3.080493927001953,3.149630069732666,738113.0,-0.012492125512916119,2.627919249079314,0.6136433462078754,45.88416603097043,52.96304222489325,0.05414661551648958,0.045682005827706984,0.03730566787278411,-0.09970728442381871,9.769191314322942,0.08197498321533203,0.07030052823921729,-0.05417289733886754,-0.2513500395065278,0.1430042448287927,-0.15276146842269744,0.04441567374496236,0.20789787727233966,42.85704022162676,-10.409146191854354,0.09858857108383003,10,0.04395055770874068,0.010864496231079546,0.020000278949737993,-0.11654341220855668,0.6992590427398682,1,0.23814053899881027,4.499956109550562,3.162468910217285,1.9295661634706678,3.1920990943908687,4.5152450621799565,3.10913610458374,0.23814053899881027 3526,2005-10-19,3.2128400802612305,3.228641986846924,3.068641901016236,3.1101229190826416,1182600.0,0.02877944118847009,1.3823544551397473,-3.851828341528769,43.017746870826144,52.52863944489863,-0.03681496388468375,-0.027315786903336914,-0.05190417261984859,-0.18914359409814363,9.665600622546908,0.16000008583068803,0.03868374938344843,0.02409927845001203,-0.1504285277336863,0.19862708463371037,-0.06316462464183692,0.11136318154186098,0.10686039502751488,91.06176442426343,40.945785832149575,0.08726390309184913,10,-0.045926570892333984,-0.06814861297607422,-0.12592637538909912,-0.20642054080963135,0.5827159881591797,2,0.21426370629999592,2.627919249079314,3.122962951660156,4.499956109550562,3.162468910217285,1.9295661634706678,3.1920990943908687,0.21426370629999592 3527,2005-10-20,3.1298770904541016,3.2256789207458496,3.0617280006408687,3.2039508819580083,1642275.0,-0.025822321601635223,1.7899447415185203,-0.7211432895338543,37.1060930000602,50.489920427350846,0.046553501052621016,0.0700510768213003,0.030648490201895306,-0.1053503835275178,9.08396377545988,0.1639509201049809,0.01371725042187455,-0.0657279133796691,-0.2170264592806772,0.08557063252133901,-0.14137718633017338,0.009921359570835175,0.17910944533664397,40.82886722812005,-4.139465469185346,0.07564927295050407,10,0.03703641891479492,0.014814376831054688,-0.04567939043045044,-0.11555612087249756,0.5876538753509521,3,0.19564505651275454,1.3823544551397473,3.2128400802612305,2.627919249079314,3.122962951660156,4.499956109550562,3.162468910217285,0.19564505651275454 3528,2005-10-21,3.272099018096924,3.3698770999908447,3.180247068405152,3.180247068405152,4561313.0,0.0454400998929283,-3.1290366121140845,-1.2400060510866073,46.85230034827504,49.42726403877029,-0.09877892726730542,-0.05532752465560575,-0.11154951910325384,-0.24630091004195087,9.02639800498996,0.24000000953674316,0.00754954112107642,0.06400016546249399,-0.06690855733534162,0.1949088882603296,-0.0014541959364238188,0.1294545268614118,-0.2202470302581787,68.26923002527721,26.67986042183106,0.06545436139891783,10,-0.061234474182128906,-0.12740755081176758,-0.1879013180732727,-0.20888900756835938,0.5145680904388432,4,0.15846646698986255,1.7899447415185203,3.1298770904541016,1.3823544551397473,3.2128400802612305,2.627919249079314,3.122962951660156,0.15846646698986255 3529,2005-10-24,3.358025074005127,3.3748149871826167,3.2977778911590576,3.2977778911590576,2422913.0,0.026260224838237978,-1.55736757751438,0.6559162113405439,53.61991901666526,48.19375687863055,-0.18166827956900766,-0.13978615991942478,-0.19670740556139865,-0.3316257525353614,8.906527775793247,0.10271596908569292,0.017478358686074724,0.14444471597671527,-0.0018458040319946356,0.29073523598542517,0.07129945597236009,0.21758997598107044,-0.29981258392333965,94.63730084634132,54.25523645392674,0.07314526000435498,10,-0.1446915864944458,-0.21234607696533203,-0.27530884742736816,-0.27160561084747314,0.405925989151001,0,0.14882348622727637,-3.1290366121140845,3.272099018096924,1.7899447415185203,3.1298770904541016,1.3823544551397473,3.2128400802612305,0.14882348622727637 3530,2005-10-25,3.3906168937683105,3.4232099056243896,3.3076539039611816,3.3669140338897705,2106000.0,0.009705651102929647,1.6000101923948642,0.3934268584657393,62.13233586555957,48.62380301168762,-0.20604547107601245,-0.16496757273881268,-0.23023792923607367,-0.3633418876184322,8.900549899959362,0.11555600166320801,0.01447610215536077,0.16696249246597272,0.001293809192330908,0.33263117573961454,0.08412815082915204,0.2497968341027934,-0.3197403038024902,90.98350113609008,46.68352912727735,0.08283434163682088,10,-0.15308594703674316,-0.2207404375076294,-0.31012290716171265,-0.30419743061065674,0.3264200687408447,1,0.12496373392039728,-1.55736757751438,3.358025074005127,-3.1290366121140845,3.272099018096924,1.7899447415185203,3.1298770904541016,0.12496373392039728 3531,2005-10-26,3.3343210220336914,3.4113581180572514,3.2592589855194087,3.4064199924468994,1563300.0,-0.016603430437123867,2.7108562686684183,-3.041783598378547,60.64592192698943,49.19860871745444,-0.1308391913789544,-0.1014260126020714,-0.1723066316523001,-0.3063784035521202,9.348311510044205,0.15209913253784269,0.009917082147561374,0.10276536941528303,-0.06837613673222442,0.2739068755627905,0.0171946163415293,0.18833612248903675,-0.24230443312835703,75.40986634040493,25.70540970795733,0.08557075307375371,10,-0.09185206890106201,-0.16444456577301025,-0.2538270354270935,-0.21086454391479492,0.39012289047241255,2,0.1463269340720974,1.6000101923948642,3.3906168937683105,-1.55736757751438,3.358025074005127,-3.1290366121140845,3.272099018096924,0.1463269340720974 3532,2005-10-27,3.228641986846924,3.356049060821533,3.2217280864715576,3.356049060821533,1059075.0,-0.031694319319713005,1.1085324410910506,1.7671136389940643,50.171434688184185,49.69817984790547,-0.00718064963131404,-0.0013383936877477964,-0.066600348826646,-0.19975636879298264,8.933858288037735,0.13432097434997559,-0.002943987748112331,0.0005924820899965155,-0.16759930129024214,0.16878426547023517,-0.08350340960012304,0.08468837378011607,-0.11675379893844617,19.91865052106829,-29.922652645193462,0.08409589169011943,10,0.013826966285705566,-0.058765530586242676,-0.15037024021148682,-0.1012345552444458,0.47654294967651367,3,0.17558901974360186,2.7108562686684183,3.3343210220336914,1.6000101923948642,3.3906168937683105,-1.55736757751438,3.358025074005127,0.17558901974360186 3533,2005-10-28,3.360987901687622,3.3698770999908447,3.223704099655152,3.223704099655152,2190038.0,0.040991201681654044,-1.1295010506938126,-1.0775210335638756,57.30002510549133,50.7477714281135,-0.12633586848712408,-0.13648125467798522,-0.19852683718354536,-0.326611097024637,8.535881397234037,0.14617300033569292,-0.0014889383851928173,0.13027169704437247,-0.04478546187605037,0.3053288559647953,0.04274311758416083,0.2178002765045841,-0.23042041071618957,69.1178071558061,17.06629065262714,0.08752857946021142,10,-0.11851894855499268,-0.1846914291381836,-0.28271615505218506,-0.23358047008514404,0.3041970729827881,4,0.10608281688202559,1.1085324410910506,3.228641986846924,2.7108562686684183,3.3343210220336914,1.6000101923948642,3.3906168937683105,0.10608281688202559 3534,2005-10-31,3.4953091144561768,3.5002470016479488,3.3659260272979736,3.3659260272979736,2285213.0,0.03996480103397859,-1.0763297166612544,0.9424497664160083,63.36016405629443,52.68954898648284,-0.2329787906709293,-0.2711706720955509,-0.3312412362534878,-0.4543204377778456,8.088336753317543,0.1392590999603267,0.008759309147659877,0.25600030422210684,0.048004511188952215,0.4639960972552615,0.15200240770552975,0.35999820073868394,-0.34718307860556674,98.22709090021957,42.70737503102633,0.1039978965165773,10,-0.21432161331176802,-0.2192596197128296,-0.41703736782073975,-0.36790168285369873,0.1209869384765625,0,0.0833568604489281,-1.1295010506938126,3.360987901687622,1.1085324410910506,3.228641986846924,2.7108562686684183,3.3343210220336914,0.0833568604489281 3535,2005-11-01,3.5881481170654297,3.666172981262207,3.5041980743408203,3.5160489082336426,3593363.0,0.026561027814473448,-2.3814911228466618,0.5572537370640092,70.56239589935741,55.750065545208535,-0.2826115385405763,-0.35933017642340515,-0.42171173222491287,-0.5388682371002345,8.395177959234601,0.17086386680603027,0.025775213588353996,0.3341726541519163,0.0746989394532438,0.5936463688505889,0.20443579680258006,0.4639095115012526,-0.41185240395103273,82.44442334442157,21.278885624904248,0.12973685734933632,11,-0.2241976261138916,-0.2291356325149536,-0.4908641576766968,-0.46074068546295166,-0.029629230499267578,1,0.048995454021134144,-1.0763297166612544,3.4953091144561768,-1.1295010506938126,3.360987901687622,1.1085324410910506,3.228641986846924,0.048995454021134144 3536,2005-11-02,3.743210077285767,3.757036924362183,3.627654075622559,3.654320955276489,3367575.0,0.04321503883377997,1.220348761088,1.2328723636435908,75.11737027126017,59.97354079756409,-0.39619265398126124,-0.49668602651755567,-0.5684153283291784,-0.6842115688778025,9.404672187243355,0.16888880729675337,0.04930633052440836,0.46182720661163357,0.12445102314957479,0.7992033900736923,0.2931391148806042,0.630515298342663,-0.517926637356589,97.41703366398723,30.355265370779975,0.16868809173102944,11,-0.2745680809020996,-0.3387656211853032,-0.6459261178970341,-0.615802645683289,-0.11802506446838379,2,-0.006992157596345749,-2.3814911228466618,3.5881481170654297,-1.0763297166612544,3.4953091144561768,-1.1295010506938126,3.360987901687622,-0.006992157596345749 3537,2005-11-03,3.65827202796936,3.778764963150024,3.628642082214356,3.728394985198975,7842825.0,-0.022691232274624662,-1.3205994055330048,-0.7888811999098801,68.4375098421911,62.37189740799921,-0.25526314099828884,-0.3925123714465628,-0.47631565576771306,-0.5889408526574749,10.85239364851428,0.15012288093566806,0.07852631610552496,0.35190150737762416,-0.01947432269628324,0.7232773374515316,0.16621359234067068,0.5375894224145776,-0.36917816990822105,78.29194182021857,10.024425752271057,0.18568791503695364,11,-0.1580255031585689,-0.24296355247497514,-0.560988068580627,-0.5308645963668819,0.008394956588745561,3,0.018088289780209488,1.220348761088,3.743210077285767,-2.3814911228466618,3.5881481170654297,-1.0763297166612544,3.4953091144561768,0.018088289780209488 3538,2005-11-04,3.60493803024292,3.757036924362183,3.5604939460754395,3.757036924362183,3101288.0,-0.014579013621369374,1.5844103525516837,2.169031371868997,67.17791763115139,63.87834169849767,-0.1673494089495544,-0.32602381248397716,-0.41610107716988365,-0.5263783269376305,12.131894656486866,0.1965429782867436,0.10476544416228695,0.27960455417633057,-0.11257144926343665,0.6717805576160978,0.08351655245644674,0.4756925558962144,-0.24729021746933721,57.89473380257946,-12.393774977385753,0.19608800171988364,11,-0.1046915054321289,-0.18962955474853516,-0.4869135618209839,-0.4775305986404419,0.20987701416015625,4,0.02780821901500552,-1.3205994055330048,3.65827202796936,1.220348761088,3.743210077285767,-2.3814911228466618,3.5881481170654297,0.02780821901500552 3539,2005-11-07,3.7234570980072017,3.738271951675415,3.6029629707336426,3.6306169033050537,4585613.0,0.03287686688924718,1.2096691299574052,-0.6103936208066743,71.9653223048067,64.9708957473029,-0.25544322607593273,-0.4265055748093549,-0.5249468787486902,-0.6354063965125833,13.456164660527026,0.13530898094177246,0.1493251487835785,0.37279026508331237,-0.05381067705600584,0.7993912072226306,0.15948979401365326,0.5860907361529715,-0.30685288418091705,79.85632376041684,5.846019964247205,0.21330047106965913,11,-0.2232105731964107,-0.30814862251281694,-0.6054326295852657,-0.5891361236572261,0.08543181419372647,0,-0.015650005305010484,1.5844103525516837,3.60493803024292,-1.3205994055330048,3.65827202796936,1.220348761088,3.743210077285767,-0.015650005305010484 3540,2005-11-08,3.733333110809326,3.7491359710693364,3.612839937210083,3.7066669464111333,2057400.0,0.002652377224222624,3.6779346180597616,0.2872265023112447,70.22254277003702,66.03496472986376,-0.2364586563161888,-0.41568956484354214,-0.5264592775593062,-0.6347545153894556,14.689248361295949,0.13629603385925337,0.17943446030241628,0.3559996247291566,-0.09681741057833682,0.80881666003665,0.12959110707540988,0.5824081423829033,-0.26602639207771794,79.18557720140487,7.029284179481493,0.22640851765374675,11,-0.23308658599853516,-0.3180246353149414,-0.5940736532211304,-0.5990121364593506,0.15851879119873047,1,-0.03134921379978739,1.2096691299574052,3.7234570980072017,1.5844103525516837,3.60493803024292,-1.3205994055330048,3.65827202796936,-0.03134921379978739 3541,2005-11-09,3.7274069786071777,3.7609879970550537,3.6987650394439697,3.751111030578613,1664550.0,-0.0015873569344749816,1.8635914766617656,-0.8889186917726141,74.6938470669934,68.7596772163981,-0.18875953540485302,-0.38197563630333686,-0.5132440285067901,-0.6184173112348286,16.06963766344939,0.062222957611083984,0.19854785916452844,0.3199994444847105,-0.14230878903093291,0.782307678000354,0.0888453277268888,0.5511535612425322,-0.2164961056569914,76.47054325801903,0.3370197433195443,0.23115411675782177,11,-0.22617244720458984,-0.31209850311279297,-0.5881475210189819,-0.5930860042572021,0.21777796745300293,2,-0.0453098073299536,3.6779346180597616,3.733333110809326,1.2096691299574052,3.7234570980072017,1.5844103525516837,3.60493803024292,-0.0453098073299536 3542,2005-11-10,3.8143210411071777,3.817284107208252,3.653332948684693,3.738271951675415,2747925.0,0.023317567144888862,3.0000174505349935,-3.2082738226952383,73.48159360344937,70.55762927172678,-0.2054650498892565,-0.4356881773621044,-0.5913903572358188,-0.6954919565424627,17.317564412358916,0.16395115852355913,0.2112793445712784,0.37165426015853864,-0.1022901636186826,0.8455986839357599,0.13468204826992825,0.608626472047149,-0.26591059552901397,98.84611385109038,20.820669767633362,0.23697221188861062,11,-0.22271597385406494,-0.3797529935836792,-0.6718515753746033,-0.6800000667572021,0.03753089904785112,3,-0.049585765396112036,1.8635914766617656,3.7274069786071777,3.6779346180597616,3.733333110809326,1.2096691299574052,3.7234570980072017,-0.049585765396112036 3543,2005-11-11,3.897284030914306,3.9466669559478764,3.780740976333618,3.780740976333618,3122550.0,0.021750395132719813,-1.8474623427581358,1.532471400400655,73.4133620637897,71.67465127255959,-0.22836980502286375,-0.4881388173116856,-0.6657780661924666,-0.767875504719433,19.407773661037623,0.16592597961425826,0.23411671614443774,0.41935800313949523,-0.08032382059798948,0.9190398268769799,0.1695170912707531,0.6691989150082374,-0.30585379947532854,85.63213487245736,9.30695235176448,0.24984091186874227,11,-0.17185151576995805,-0.39802455902099565,-0.708148062229156,-0.7629630565643306,-0.08839511871337802,4,-0.05917378475032464,3.0000174505349935,3.8143210411071777,1.8635914766617656,3.7274069786071777,3.6779346180597616,3.733333110809326,-0.05917378475032464 3544,2005-11-14,3.891357898712158,3.950617074966431,3.8676540851593018,3.9397530555725098,2409750.0,-0.0015205800129373115,1.36620676055187,-0.4152556069040168,72.25635382628374,71.86286881999584,-0.17920103034370882,-0.44776336333909494,-0.6492901394846204,-0.7508711886355823,21.49253313314193,0.08296298980712935,0.2796151790608765,0.37698742151260367,-0.13205458991387342,0.8860294329390808,0.1224664157993649,0.6315084272258424,-0.23802495002746538,82.45613168259514,7.655270487648622,0.2545210057132386,11,-0.13580238819122314,-0.3901233673095703,-0.7022219300270081,-0.7570369243621826,0.012346029281616211,0,-0.01966996002460064,-1.8474623427581358,3.897284030914306,3.0000174505349935,3.8143210411071777,1.8635914766617656,3.7274069786071777,-0.01966996002460064 3545,2005-11-15,3.866667032241821,3.923950910568237,3.801481008529663,3.923950910568237,3066863.0,-0.006345051550901704,3.2758942172425405,1.1836696488393175,74.34506736808176,71.77705738630937,-0.12387416448109434,-0.3841972914754481,-0.6162399096344493,-0.7141555142142892,23.371074273477284,0.12246990203857377,0.31034914031553207,0.3151113510131833,-0.1820587730645289,0.8122814750908955,0.06652628897432722,0.5636964130520394,-0.15387725830078036,71.76100729809899,-2.8404278516086663,0.248585062038856,11,-0.11111152172088579,-0.36543250083923295,-0.6775310635566707,-0.7323460578918453,0.09629607200622603,1,-0.014942615839200979,1.36620676055187,3.891357898712158,-1.8474623427581358,3.897284030914306,3.0000174505349935,3.8143210411071777,-0.014942615839200979 3546,2005-11-16,3.9012351036071777,3.908148050308228,3.84592604637146,3.8716049194335938,1772888.0,0.008940017611321238,1.8636732723242317,-0.5172517126851074,82.89853612208091,73.3838380840749,-0.14937772402334915,-0.3842488740686374,-0.6419701047374495,-0.7364703111889983,25.37465404394721,0.06222200393676802,0.3257064768640099,0.31525967121124276,-0.17847991132963337,0.8089992537521189,0.06838987994080492,0.5621294624816806,-0.14087986946105913,83.38896463228792,1.7932555327812878,0.246869791270438,11,-0.14567959308624268,-0.40000057220458984,-0.7076546549797058,-0.7669141292572021,0.22172784805297852,2,-0.002405187421400279,3.2758942172425405,3.866667032241821,1.36620676055187,3.891357898712158,-1.8474623427581358,3.897284030914306,-0.002405187421400279 3547,2005-11-17,3.7422220706939697,3.803457021713257,3.721481084823608,3.75308609008789,4617000.0,-0.040759664232022486,-2.1320807997995583,-0.3666537923043349,68.17320950336934,73.49442606987688,0.025474897994449908,-0.18657406828233203,-0.4749250613299818,-0.5664615893548204,27.09068092804999,0.17975401878356978,0.32169785480879787,0.12562938928604117,-0.3228975983928404,0.5741563769649227,-0.09863410455339938,0.3498928831254817,0.20839500427246138,9.051823704095403,-71.06034213275092,0.22426349383944075,11,0.034567952156066895,-0.24098753929138184,-0.5592588782310486,-0.6079010963439941,0.2474079132080078,3,0.05423592494834839,1.8636732723242317,3.9012351036071777,3.2758942172425405,3.866667032241821,1.36620676055187,3.891357898712158,0.05423592494834839 3548,2005-11-18,3.7906169891357417,3.794568061828613,3.7185189723968506,3.768888950347901,2754000.0,0.012932134311526067,4.133217464072606,-2.0,65.33327226158184,72.75753162062968,0.006915644377130992,-0.2046222510937885,-0.5106118384011631,-0.6034677743801424,27.7382919505617,0.07604908943176225,0.29664873372011336,0.14809840917587236,-0.2758563327027699,0.5720531510545146,-0.06387896176344876,0.3600757801151935,0.15541736602783285,31.063595928052422,-44.82566392929348,0.21197737093932115,11,-0.008888483047484907,-0.28444445133209184,-0.6175302863121028,-0.6567895412445064,0.2345681190490736,4,0.01615434933014659,-2.1320807997995583,3.7422220706939697,1.8636732723242317,3.9012351036071777,3.2758942172425405,3.866667032241821,0.01615434933014659 3549,2005-11-21,3.8577780723571777,3.880494117736816,3.693826913833618,3.762963056564331,2762100.0,0.01771771809547773,1.6619758295522844,4.3637171637370935,64.38354178198156,72.10875373306796,-0.043793657469310965,-0.2449838653401648,-0.5619527683852104,-0.6581504792930053,28.575081259254386,0.1866672039031978,0.2899042283033042,0.19027184247970563,-0.2218257829455066,0.6023694679049179,-0.015776970232900478,0.39632065519231174,0.07915566749572811,71.24470322520501,-3.657763433252498,0.20604881271260617,11,-0.05580306053161577,-0.35160553455352783,-0.6901236176490784,-0.7239506244659424,0.1970367431640625,0,-0.012672880409208553,4.133217464072606,3.7906169891357417,-2.1320807997995583,3.7422220706939697,1.8636732723242317,3.9012351036071777,-0.012672880409208553 3550,2005-11-22,3.8143210411071777,3.849877119064331,3.806420087814331,3.830122947692871,1326375.0,-0.011264782585963196,-1.7501131597211745,-0.16666038025261326,54.30619847370563,69.84345944492487,0.013812136167125288,-0.1772438093103874,-0.500370872971533,-0.604265015906015,29.112209016741218,0.05135798454284668,0.2885729869619884,0.12562960386276245,-0.269758752941307,0.5210179606668315,-0.07206457453927229,0.3233237822647972,0.10802628918457069,56.221299147428816,-15.17917196211122,0.19769417840203454,11,-0.012346029281615767,-0.30814850330352783,-0.6587653160095215,-0.6804935932159424,0.17975306510925337,1,0.023433498628802285,1.6619758295522844,3.8577780723571777,4.133217464072606,3.7906169891357417,-2.1320807997995583,3.7422220706939697,0.023433498628802285 3551,2005-11-23,3.822221994400024,3.837037086486816,3.794568061828613,3.830122947692871,749250.0,0.0020713917910153423,2.908930315232936,0.5000000000000281,60.94978984357535,68.45103680493887,0.023216557078320932,-0.154647133088595,-0.49318384470066734,-0.6033362021381437,30.138960725126495,0.042469024658203125,0.2693516298394121,0.10913550853729204,-0.25300038508419886,0.4712714021587834,-0.07193243827345341,0.2902034553480375,0.08641411090423645,68.78288091409412,-1.6737455955994136,0.1810679468107456,11,4.440892098500626e-16,-0.31604945659637407,-0.671851515769958,-0.6883945465087886,0.19703698158264205,2,0.03682180418987291,-1.7501131597211745,3.8143210411071777,1.6619758295522844,3.8577780723571777,4.133217464072606,3.7906169891357417,0.03682180418987291 3552,2005-11-25,3.79555606842041,3.832098960876465,3.778764963150024,3.832098960876465,150863.0,-0.0069765508174779445,1.9189806357325783,4.625124475693032,63.20112885989907,67.3163442267288,0.05245717958691509,-0.08783511746421535,-0.4528615009305148,-0.5677482178178512,31.536293270461336,0.053333997726440874,0.25358783198428325,0.054123878479003906,-0.22833584627338155,0.3365836032313889,-0.08710598389718882,0.19535374085519663,0.10019148539561185,54.49760453879562,-16.82312643700768,0.14122986237619256,11,0.026665925979614258,-0.28938353061676025,-0.6397535800933838,-0.6617286205291748,0.25777673721313477,4,0.08626058404559478,2.908930315232936,3.822221994400024,-1.7501131597211745,3.8143210411071777,1.6619758295522844,3.8577780723571777,0.08626058404559478 3553,2005-11-28,3.7175309658050537,3.843950986862183,3.684937953948975,3.793580055236816,1636200.0,-0.020556962197064266,-1.2517492905772252,2.0810911321050036,49.56520278874765,64.79510522255812,0.11432539497299254,0.019258250040330438,-0.36629452790396666,-0.48140074530738364,32.55517411603338,0.159013032913208,0.23136819078674664,-0.04172837734222412,-0.2610329580085917,0.17757620332414348,-0.15138066767540792,0.06792391299095968,0.16610134961202405,16.66682922428303,-51.36111145496558,0.10965229033318383,11,0.08691346645355225,-0.15209889411926225,-0.5617284774780273,-0.5837035179138184,0.36246895790100186,0,0.07319347722985259,1.9189806357325783,3.79555606842041,2.908930315232936,3.822221994400024,-1.7501131597211745,3.8143210411071777,0.07319347722985259 3554,2005-11-29,3.786667108535767,3.788641929626465,3.7046909332275386,3.709630012512207,778613.0,0.018597328002549984,1.0732035456587574,-1.0129916952218645,53.60003656378919,62.49010179985894,0.0321590109548997,-0.028386282069004398,-0.4232665758691243,-0.5436677239945333,32.6817500077072,0.08395099639892623,0.20703752116135954,0.012839865684509899,-0.16796876188837073,0.19364849325739053,-0.07756444810193042,0.10324417947095021,0.08106965796386234,61.676773079119286,-4.735743510249208,0.09040431378644041,11,0.009875893592834473,-0.2004945278167729,-0.6088891029357915,-0.6528396606445317,0.34666609764099166,1,0.06298890100779908,-1.2517492905772252,3.7175309658050537,1.9189806357325783,3.79555606842041,2.908930315232936,3.822221994400024,0.06298890100779908 3555,2005-11-30,3.763951063156128,3.793580055236816,3.668148040771485,3.793580055236816,1884263.0,-0.005998954946008661,7.466843159817692,-0.38460681424993864,52.412047759732175,59.10271420404242,0.04332905177404056,0.008617612235122252,-0.38763543920150667,-0.5141921818740665,31.74613247090672,0.12543201446533114,0.1747003643137126,-0.018666326999664307,-0.1771866736617156,0.13985401966238697,-0.09792650033068995,0.060593846331361334,0.08916179833944904,54.49454887702366,-10.205932304527522,0.07926017333102554,11,0.010370016098022461,-0.1777784824371338,-0.5844448208808899,-0.6291360855102539,0.37975287437439054,2,0.07727617800674036,1.0732035456587574,3.786667108535767,-1.2517492905772252,3.7175309658050537,1.9189806357325783,3.79555606842041,0.07727617800674036 3556,2005-12-01,3.7170369625091553,3.875555992126465,3.7051849365234375,3.851851940155029,2364525.0,-0.012464057013439112,-1.1495344251643538,4.5501034013824935,43.220927786854446,56.33023845776299,0.06857866469749085,0.05635995542088201,-0.32400962409043466,-0.46097507914632274,30.56717697955913,0.17037105560302734,0.14207494922659114,-0.06427177190780631,-0.22458392204565403,0.09604037823004141,-0.1444278469767304,0.015884303161117774,-0.048888921737670454,23.571382590823028,-35.289326466765424,0.08015607506892387,12,0.05728411674499512,-0.13086438179016113,-0.513333261013031,-0.558024525642395,0.38518500328063965,3,0.07453171612268927,7.466843159817692,3.763951063156128,1.0732035456587574,3.786667108535767,-1.2517492905772252,3.7175309658050537,0.07453171612268927 3557,2005-12-02,3.724443912506104,3.751111030578613,3.5185189247131348,3.745184898376465,3642300.0,0.0019927028091613064,13.272409404123078,0.15384778629598894,36.538435827387595,53.13081218729696,0.06524599182222213,0.0570917433987832,-0.3146563155456099,-0.46186158283265044,28.9463298176882,0.23259210586547807,0.10749123978153197,-0.06017341613769478,-0.21231709612540817,0.09197026385001861,-0.13624525613155125,0.015898423856161692,0.15111207962036088,57.67608088562317,2.110824002385165,0.07607183999385662,12,-0.024937391281128374,-0.13827133178710982,-0.5182712078094487,-0.5654314756393437,0.3362970352172847,4,0.07915680042505646,-1.1495344251643538,3.7170369625091553,7.466843159817692,3.763951063156128,1.0732035456587574,3.786667108535767,0.07915680042505646 3558,2005-12-05,3.7051849365234375,3.74666690826416,3.6251850128173833,3.7037041187286377,1918350.0,-0.005170966843667024,1.8771919918009308,-0.07139572844104344,35.79502911700142,49.954310780076945,0.07946902217852436,0.08879880062815104,-0.279470488889785,-0.43710568602886823,27.944034357147444,0.1214818954467769,0.05870645412287434,-0.0844447374343873,-0.21700968040210133,0.04812020553332674,-0.15072720891824432,-0.018162265950530276,0.17037105560302734,52.28196981413294,0.11334387509204902,0.06628247148385699,12,-0.008147478103637695,-0.11802434921264604,-0.4990122318267822,-0.5461724996566772,0.32296323776245117,0,0.09396234602982423,13.272409404123078,3.724443912506104,-1.1495344251643538,3.7170369625091553,7.466843159817692,3.763951063156128,0.09396234602982423 3559,2005-12-06,3.66518497467041,3.733333110809326,3.629630088806152,3.7170369625091553,1918350.0,-0.010795672156261982,1.4561288592120043,-35.01577845757527,34.9778883999692,47.80672077188401,0.09976837151816254,0.13092174932282008,-0.23097144713607243,-0.39065015602055286,26.887573604474944,0.10370302200317427,0.03698830859996827,-0.12153109312057486,-0.2625139930534486,0.019451806812298855,-0.19202254308701194,-0.05103964315413778,0.2032302761077882,41.07866194954064,-8.255920742762022,0.07049144996643693,12,0.03185248374938965,-0.006913423538208008,-0.4558022618293762,-0.5061725378036499,0.40148210525512695,1,0.11317708434973262,1.8771919918009308,3.7051849365234375,13.272409404123078,3.724443912506104,-1.1495344251643538,3.7170369625091553,0.11317708434973262 3560,2005-12-07,3.6162960529327393,3.684443950653076,3.5807409286499023,3.6666669845581055,1083375.0,-0.013338732444756696,1.4138070727951275,0.9714368479375399,29.19968129132016,44.278930932744544,0.1314352476220142,0.17981203579643656,-0.17206592146108113,-0.33457821834601154,25.851833292786797,0.10370302200317383,0.014647262775665304,-0.1645681619644166,-0.32345918954813735,-0.005677134380695836,-0.24401367575627697,-0.08512264817255621,0.24512127132415795,27.385707856044856,-16.91248376132363,0.07944551379186048,12,0.08074140548706055,0.11111152172088623,-0.3377775549888611,-0.4187650680541992,0.3466670513153076,2,0.14297423266126486,1.4561288592120043,3.66518497467041,1.8771919918009308,3.7051849365234375,13.272409404123078,3.724443912506104,0.14297423266126486 3561,2005-12-08,3.558518886566162,3.641480922698975,3.51555609703064,3.597037076950073,720900.0,-0.01597689058663243,-1.02380281825063,0.7646908473003778,34.26399246148952,41.06369355514348,0.16525018057711316,0.23640857868591958,-0.10432307024664311,-0.2689191121281498,24.86446809465339,0.12592482566833496,-0.014385975355251546,-0.21390092372894287,-0.4003208306784747,-0.02748101677941106,-0.307110877203709,-0.12069097025417674,0.29604046969986,18.23896824762207,-29.256999145926173,0.09320995347476599,12,0.13703715801239014,0.1745676994323735,-0.19703739881515503,-0.27802491188049316,0.39259219169616655,3,0.16444624002797914,1.4138070727951275,3.6162960529327393,1.4561288592120043,3.66518497467041,1.8771919918009308,3.7051849365234375,0.16444624002797914 3562,2005-12-09,3.6251850128173833,3.653332948684693,3.536295890808105,3.555556058883667,1539000.0,0.01873423420707243,-1.1643610935360902,-1.8076901650810873,36.25922029859837,39.58525105623801,0.08032215673794685,0.16321442456082957,-0.16399151889965502,-0.3294118782889828,23.47429422667044,0.1170370578765878,-0.02811447898988284,-0.13777799606323216,-0.33417049441576996,0.05861450228930565,-0.23597424523950083,-0.039581746886963476,0.21581421307922355,47.435650111569814,-2.050545932788282,0.0981962491762688,12,0.07037103176116899,0.10790157318115234,-0.18864178657531783,-0.2992590665817261,0.4192590713500972,4,0.13158968474319965,-1.02380281825063,3.558518886566162,1.4138070727951275,3.6162960529327393,1.4561288592120043,3.66518497467041,0.13158968474319965 3563,2005-12-12,3.6666669845581055,3.677037000656128,3.61481499671936,3.6207408905029297,1840725.0,0.01144271853548351,-1.1538347267040072,0.6595832833981022,33.41899867530384,37.34291351307297,0.03449375705216262,0.1091663596132264,-0.19813607354049445,-0.3643377533403598,21.30627700953986,0.06222200393676802,-0.04867901164276578,-0.0847651720046998,-0.274933595931941,0.10540325192254141,-0.17984938396832062,0.010319039958921028,0.16131451618386272,69.38789585985894,21.71819107565826,0.09508421196362063,12,0.028889060020446777,0.06641960144043013,-0.20888948440551758,-0.32987701892852783,0.3422222137451181,0,0.1074747079090892,-1.1643610935360902,3.6251850128173833,-1.02380281825063,3.558518886566162,1.4138070727951275,3.6162960529327393,0.1074747079090892 3564,2005-12-13,3.814815044403076,3.839999914169312,3.6311109066009517,3.660741090774536,3428325.0,0.040404012818421986,1.0434869311800945,3.35482380546961,50.036271157007896,37.07893833499249,-0.12207959743836705,-0.04744252218492839,-0.33758340028916356,-0.5077929801046759,18.850407223374823,0.20888900756836026,-0.0666891723838896,0.06721003055572528,-0.11396994780702263,0.24839000891847318,-0.0233799586256489,0.15780001973709945,-0.2992589473724361,92.23752513197951,43.76380413266505,0.09058998918137404,12,-0.11925899982452393,-0.08172845840454057,-0.3570375442504883,-0.47802507877349854,0.11999988555908203,1,0.05592227339980882,-1.1538347267040072,3.6666669845581055,-1.1643610935360902,3.6251850128173833,-1.02380281825063,3.558518886566162,0.05592227339980882 3565,2005-12-14,3.808888912200928,3.8444440364837646,3.771852016448975,3.798518896102905,2053350.0,-0.0015534520371682792,-1.2790492265890379,0.06730544555911525,49.01819920849198,37.72307960406333,-0.12193102451687476,-0.04855643594577863,-0.32192265032148937,-0.49739738720191395,17.040557060624593,0.0725920200347896,-0.06730149602019653,0.06417280435562178,-0.11074817814984605,0.23909378686108962,-0.023287686897111914,0.15163329560835548,-0.2868439388275146,89.18928911107,41.496500544798444,0.08746049125273386,12,-0.12888884544372603,-0.07580232620239258,-0.3511114120483403,-0.47209894657135054,0.2844438552856432,2,0.06767804828827484,1.0434869311800945,3.814815044403076,-1.1538347267040072,3.6666669845581055,-1.1643610935360902,3.6251850128173833,0.06767804828827484 3566,2005-12-15,3.8918519020080566,3.985184907913208,3.825185060501098,3.831110954284668,3624075.0,0.021781414926902887,-3.4081503960902904,5.8573629152771165,56.54798729486775,39.946363100450014,-0.19834703764109873,-0.13940584510559795,-0.3907704445406748,-0.5749373178819357,15.4811263405257,0.17629599571227983,-0.07490076856346972,0.14760495424270648,-0.025590254600231344,0.3208001630856443,0.061007349821237344,0.2342025586641756,-0.3569109661102292,79.20799967282373,31.038556449323323,0.08659760442146895,12,-0.1414813995361328,-0.1414813995361328,-0.43407440185546875,-0.555061936378479,0.14518499374389648,3,0.01827181609950257,-1.2790492265890379,3.808888912200928,1.0434869311800945,3.814815044403076,-1.1538347267040072,3.6666669845581055,0.01827181609950257 3567,2005-12-16,3.9451849460601807,3.9970369338989262,3.887407064437866,3.948148012161255,4122225.0,0.01370377018318858,1.1764717019534234,-0.048782019578750696,66.01805980254596,43.30447762106607,-0.24258554107721464,-0.18630578206208703,-0.4278994667338818,-0.6234756257809124,15.18550786750697,0.10962986946106001,-0.07867608177411745,0.19078985452651986,-0.004305824743632947,0.3858855337966727,0.09324201489144368,0.28833769416159605,-0.3832293718414306,86.43406283235237,32.863689660148694,0.09754783963507632,12,-0.1888884305953975,-0.1888884305953975,-0.48691344261169434,-0.608394980430603,0.0992591381072998,4,0.0015021177164498134,-3.4081503960902904,3.8918519020080566,-1.2790492265890379,3.808888912200928,1.0434869311800945,3.814815044403076,0.0015021177164498134 3568,2005-12-19,3.851851940155029,3.9970369338989262,3.851851940155029,3.9955561161041264,3593700.0,-0.023657447542062116,-1.020609252097508,48.498471194078185,54.435468040392784,45.46643091444647,-0.14109787685296027,-0.09291372314174096,-0.3212779800956347,-0.5274504823828647,14.78447875012289,0.14518499374389737,-0.07262689074498319,0.09439510107040361,-0.10496934428846627,0.2937595464292735,-0.005287121609031331,0.19407732374983855,-0.2550898571618645,60.32394994803886,7.457640129435802,0.09968222267943498,12,-0.0955554246902457,-0.0955554246902457,-0.3387653827667232,-0.49580240249633745,0.2103700637817396,0,0.04999988239545372,1.1764717019534234,3.9451849460601807,-3.4081503960902904,3.8918519020080566,-1.2790492265890379,3.808888912200928,0.04999988239545372 3569,2005-12-20,3.808888912200928,3.880000114440918,3.807406902313232,3.866667032241821,1026000.0,-0.011153862770844625,-1.3902092467352831,0.4020629161212312,52.97577829541521,48.10821947045704,-0.08449198895801802,-0.0567086247832993,-0.2649651642732165,-0.4808192870355348,13.674472288471334,0.07259321212768599,-0.06294697655172321,0.05387653112411561,-0.14146703431278995,0.24922009656102118,-0.04379525159433717,0.1515483138425684,-0.18010484113530278,16.44732523446417,-34.71710065604972,0.09767178271845277,12,-0.05259239673614502,-0.05259239673614502,-0.19654291868209883,-0.3881479501724243,0.36000013351440385,1,0.05250882625157138,-1.020609252097508,3.851851940155029,1.1764717019534234,3.9451849460601807,-3.4081503960902904,3.8918519020080566,0.05250882625157138 3570,2005-12-21,3.9037039279937744,3.970370054244995,3.822221994400024,3.822221994400024,1975050.0,0.0248930903416813,-2.636341292134803,-1.410255881224265,61.623658199974834,51.14818233028874,-0.15002784497896027,-0.15229204909503036,-0.3445121178274517,-0.5720398995960037,12.724569658990667,0.16148114204406694,-0.04785877821454543,0.14422240257263175,-0.06068988140589893,0.3491346865511624,0.04176626058336641,0.24667854456189708,-0.2454596279014849,50.78152699511922,-3.713234026311248,0.10245614198926524,12,-0.1370375156402588,-0.14740741252899126,-0.27530890703201294,-0.4809879064559932,0.3244440555572501,2,0.007969611052027759,-1.3902092467352831,3.808888912200928,-1.020609252097508,3.851851940155029,1.1764717019534234,3.9451849460601807,0.007969611052027759 3571,2005-12-22,3.962963104248047,3.9674069881439213,3.884443998336792,3.884443998336792,1183950.0,0.015180243519320236,-1.113192422259548,0.9636382256554255,63.95153273824465,54.22510593469388,-0.16302742047258123,-0.21130009801533722,-0.38511184793687203,-0.6281120815882537,11.853079080205916,0.08296298980712935,-0.025856909051059418,0.19644452333450335,-0.026420053468400262,0.41930910013740696,0.08501223493305154,0.30787681173595516,-0.2776153934512262,82.03141698287314,26.784937303518,0.11143228840145188,12,-0.1570371389389038,-0.20666658878326372,-0.3345680832862854,-0.5402470827102657,0.23555612564086914,3,0.03289701665371969,-2.636341292134803,3.9037039279937744,-1.3902092467352831,3.808888912200928,-1.020609252097508,3.851851940155029,0.03289701665371969 3572,2005-12-23,4.122962951660156,4.1792588233947745,3.962963104248047,3.9674069881439213,2873475.0,0.040373791832833295,-1.6306350193627226,1.9811224505287903,70.98217813815215,58.398792541677025,-0.27378312635547,-0.3641857846308678,-0.5236670477437695,-0.7827163690526779,11.540293557506805,0.21629571914672763,0.011480261180425444,0.34007402658462516,0.06601080166019369,0.6141372515090566,0.20304241412240964,0.47710563904684067,-0.412680103015167,84.86067476244845,28.031363144692243,0.13703161246221568,12,-0.21777808666229337,-0.27555549144744873,-0.4945679306983948,-0.700246930122375,-0.0014820098876944243,4,-0.020840850843348968,-1.113192422259548,3.962963104248047,-2.636341292134803,3.9037039279937744,-1.3902092467352831,3.808888912200928,-0.020840850843348968 3573,2005-12-27,3.9896299839019775,4.1777777671813965,3.985184907913208,4.171852111816406,1910925.0,-0.03233911372026532,-1.0154943405735901,-1.1714248929801443,64.89800476229578,60.050096275597895,-0.10037565564807593,-0.22074009926503102,-0.37267118525573784,-0.6446610775424366,12.192171444515834,0.19259285926818848,0.047162763144086295,0.19313610792160052,-0.09397065829983475,0.4802428741430358,0.04958272481088288,0.33668949103231816,-0.23244953778200994,49.0042060449074,-9.411907811874322,0.14355338311071755,12,-0.014074563980102539,-0.14222252368927002,-0.3506177067756653,-0.5669139623641963,0.10074019432067871,1,0.013739143852105506,-1.6306350193627226,4.122962951660156,-1.113192422259548,3.962963104248047,-2.636341292134803,3.9037039279937744,0.013739143852105506 3574,2005-12-28,4.025185108184815,4.047407150268556,3.9422221183776855,4.031110763549806,835650.0,0.008911885168875644,4.461543222867376,0.03251885724752877,69.00830577414126,62.27121922733671,-0.11505038536161072,-0.2503451723101522,-0.38883087499186786,-0.674403368571145,12.729719601665307,0.10518503189087003,0.08103693345291774,0.21676533222198557,-0.08790099941902785,0.521431663862999,0.06443216640147886,0.3690984980424923,-0.22579682433736714,56.84654839564899,-5.2677226100050305,0.1523331658205067,12,-0.03185224533081232,-0.17777764797210782,-0.38123458623886197,-0.6024690866470341,0.12148189544677646,2,0.009201290066546797,-1.0154943405735901,3.9896299839019775,-1.6306350193627226,4.122962951660156,-1.113192422259548,3.962963104248047,0.009201290066546797 3575,2005-12-29,4.05481481552124,4.102221965789795,4.016295909881592,4.05481481552124,843075.0,0.007361079438601648,-1.230750185689527,-0.0,73.69166473183193,64.17607227588827,-0.11859886110809192,-0.2709590255759764,-0.3970473661741045,-0.6976893112098086,13.768253454064878,0.08592605590820312,0.11746370639624537,0.23185185194015512,-0.09109687716560533,0.5548005810459156,0.07037748738727467,0.39332621649303556,-0.21743947771905958,57.789094273308905,-9.467176949805065,0.16147436455288025,12,-0.061481952667237216,-0.20740735530853271,-0.4007410407066345,-0.632098793983459,0.037037372589112216,3,0.028133030824843752,4.461543222867376,4.025185108184815,-1.0154943405735901,3.9896299839019775,-1.6306350193627226,4.122962951660156,0.028133030824843752 3576,2005-12-30,3.994074106216431,4.0385189056396475,3.970370054244995,4.019258975982666,834975.0,-0.014979897250129048,1.1395225245792748,-100.0,67.70983683077606,64.36404750124717,-0.046749220798899316,-0.1985805462819772,-0.3180552107142529,-0.6300735977392375,14.036518054864928,0.08444476127624512,0.13189987567851524,0.15725928544998213,-0.17029196862809703,0.48481053952806175,-0.0065163415890574505,0.3210349124890217,-0.12251041985499089,21.875088010106847,-45.91013979098727,0.16377562703903975,12,-0.0007412433624280901,-0.1466666460037236,-0.3400003314018254,-0.5713580846786499,0.07111096382141069,4,0.05860529151681937,-1.230750185689527,4.05481481552124,4.461543222867376,4.025185108184815,-1.0154943405735901,3.9896299839019775,0.05860529151681937 3577,2006-01-03,4.019258975982666,4.0577778816223145,3.837037086486816,4.053332805633545,3224475.0,0.00630555895971896,9.275620962908723,1.3529484157413167,67.19652775904368,65.78194302554172,-0.06741064572155464,-0.21138391476247165,-0.32164512433668246,-0.6482302864814686,14.711957732817277,0.2207407951354985,0.14987273642779986,0.1677034020423891,-0.1650489214957842,0.5004557255805624,0.0013272402733024435,0.33407956381147574,0.1599998474121085,53.47817264566152,-13.521693166280038,0.1663761617690867,1,-0.025926113128662998,-0.1718515157699585,-0.35506170988082886,-0.5965429544448848,0.029630184173583984,1,0.044600324332776387,1.1395225245792748,3.994074106216431,-1.230750185689527,4.05481481552124,4.461543222867376,4.025185108184815,0.044600324332776387 3578,2006-01-04,4.053332805633545,4.0770368576049805,3.97333288192749,4.0,1981125.0,0.00847763974764737,1.0588254784185178,-1.565213132189538,63.08941323626775,66.90568024119202,-0.07811328696579922,-0.2298211024703578,-0.33786775503293853,-0.6756057112229659,15.46756059440273,0.10370397567749068,0.15703815000847232,0.18436983823776254,-0.15254147531177153,0.5212811517872971,0.01591418146299528,0.3528254950125298,0.11908158302307026,81.564122251332,17.02314168968597,0.1684556567747672,1,-0.05259239673614591,-0.2059253454208374,-0.38913553953170776,-0.6197527647018433,0.0029630661010733306,2,0.01681286472312382,9.275620962908723,4.019258975982666,1.1395225245792748,3.994074106216431,-1.230750185689527,4.05481481552124,0.01681286472312382 3579,2006-01-05,4.079999923706056,4.1274070739746085,4.034073829650879,4.037036895751953,1600425.0,0.006579059591516279,-2.8181569912608877,0.8055647446958959,64.54691664039893,67.23048673457247,-0.06959800563098462,-0.23591331387488212,-0.3487758242677348,-0.6954775085620923,16.376878366742588,0.09333324432372958,0.1533205738157477,0.19029620885849097,-0.14486326997644294,0.5254556876934249,0.02271646944102379,0.3578759482759577,0.08570691890716375,83.6735364151414,21.33125999695629,0.1675797394174669,1,-0.07185196876526057,-0.23259246349334806,-0.3950616717338571,-0.6464198827743539,-0.09036993980407804,3,0.0025417290957154837,1.0588254784185178,4.053332805633545,9.275620962908723,4.019258975982666,1.1395225245792748,3.994074106216431,0.0025417290957154837 3580,2006-01-06,4.133333206176759,4.207406997680663,4.068148136138916,4.131852149963379,2217375.0,0.01307188320294328,-1.1609100998889985,0.034472807991140934,63.38260678380679,67.16727273963492,-0.0971491724399387,-0.26195602022274933,-0.38645609556405347,-0.7426771721332313,17.111395651584864,0.13925886154174716,0.16899337705874817,0.217777633666993,-0.1082232125576601,0.5437784798916465,0.05477721055466578,0.38077805677931975,-0.29629611968994274,80.00005149847739,18.973622592466555,0.16300042311232676,1,-0.11111116409301935,-0.27185165882110685,-0.4419754147529611,-0.699753165245057,-0.1348142623901376,4,0.0032259188383136905,-2.8181569912608877,4.079999923706056,1.0588254784185178,4.053332805633545,9.275620962908723,4.019258975982666,0.0032259188383136905 3581,2006-01-09,4.1437039375305185,4.195556163787842,4.122962951660156,4.122962951660156,1606500.0,0.0025090479853553393,-5.999977009908729,14.004185447513128,61.55176303159476,66.11944883890632,-0.08849145155974103,-0.23846451061785778,-0.3789157138860677,-0.7451831797218564,17.397182195028716,0.07259321212768555,0.1916290823886122,0.19888911247253516,-0.09571786029648433,0.49349608524155464,0.051585626088025194,0.3461925988570451,-0.29925945281982536,82.80015243549218,23.95540560610715,0.14730348638450985,1,-0.12148189544677912,-0.2822223901748666,-0.4634571075439462,-0.7101238965988168,-0.12296295166015714,0,-0.012513381796062317,-1.1609100998889985,4.133333206176759,-2.8181569912608877,4.079999923706056,1.0588254784185178,4.053332805633545,-0.012513381796062317 3582,2006-01-10,4.102221965789795,4.161480903625488,4.093332767486571,4.140740871429443,1950750.0,-0.0100108435269739,-1.421008944301351,-1.8571395728440248,65.5045663502743,66.18684457090393,-0.05616761542929538,-0.1680265137005268,-0.31622849250089,-0.6962028553044521,17.718073469404928,0.0681481361389169,0.1993890593339147,0.13355529308319092,-0.12741601135868308,0.39452659752506447,0.0030696408622539195,0.2640409453041279,-0.2505182308197025,55.0633646302935,-3.4457972447033,0.1304856522209368,1,-0.07999992370605558,-0.24074041843414307,-0.42197513580322266,-0.6686419248580933,-0.013332843780518466,1,-0.009028496278558285,-5.999977009908729,4.1437039375305185,-1.1609100998889985,4.133333206176759,-2.8181569912608877,4.079999923706056,-0.009028496278558285 3583,2006-01-11,4.060740947723389,4.140740871429443,4.025185108184815,4.102221965789795,1611225.0,-0.010111841439184532,-1.0526333621317778,1.0769002228274325,65.62502218740605,65.81092417237781,-0.0039545816957042845,-0.100670134879425,-0.257853588693167,-0.6479562990851848,18.07854115470677,0.11555576324462802,0.19951664003238356,0.07237057685852033,-0.14911376942488008,0.29385492314192074,-0.038371596283179876,0.18311275000022054,-0.2019231474990848,19.512386594687086,-42.4866121753129,0.11074217314170019,1,-0.038518905639649326,-0.19925940036773682,-0.4179013967514038,-0.627160906791687,-0.019259929656982422,2,-0.002918626851531436,-1.421008944301351,4.102221965789795,-5.999977009908729,4.1437039375305185,-1.1609100998889985,4.133333206176759,-0.002918626851531436 3584,2006-01-12,4.028148174285889,4.082962989807129,3.9674069881439213,4.059258937835693,907200.0,-0.00802631191132075,1.9433945076700603,0.75,58.3665270313982,64.10813109455184,0.032522826631068646,-0.05404650416088419,-0.21272758172119133,-0.6089080708643628,18.725639912869713,0.11555600166320756,0.1753487414237096,0.029111146926879883,-0.1772090030788016,0.23543129693256137,-0.07404892807596042,0.13227122192972063,-0.1623585901124578,25.30882655347078,-36.53485905615423,0.1031600750028407,1,-0.005926132202149326,-0.16666662693023682,-0.38604915142059326,-0.594568133354187,-0.02518510818481534,3,0.0069877512521543395,-1.0526333621317778,4.060740947723389,-1.421008944301351,4.102221965789795,-5.999977009908729,4.1437039375305185,0.0069877512521543395 3585,2006-01-13,4.066667079925537,4.081480979919434,3.9748148918151855,4.0059261322021475,1101600.0,0.00956243513720234,1.3606853211057583,-1.9524094169579098,57.172151015425115,62.937277115068404,-0.004624327568464537,-0.07616831378408362,-0.24100018909338683,-0.6408554665249371,19.373219023468838,0.10666608810424805,0.16719195711918733,0.05474114418029785,-0.13292769042579966,0.24240997878639536,-0.03909327312275046,0.1485755614833466,-0.19404514748196178,43.50666247268589,-15.131414465902836,0.09383441730304873,1,-0.04444503784179776,-0.20518553256988525,-0.38901257514953613,-0.6266670227050777,-0.05185222625732422,4,-0.018943546277451873,1.9433945076700603,4.028148174285889,-1.0526333621317778,4.060740947723389,-1.421008944301351,4.102221965789795,-0.018943546277451873 3586,2006-01-17,3.962963104248047,4.05481481552124,3.9392590522766113,4.034073829650879,1462050.0,-0.02550097503417692,1.0526333621317612,-1.1707213678434156,38.000017166129524,59.693220382522384,0.10527304164358586,0.034927017301165986,-0.1330425831713642,-0.5290661958139764,18.950946432382583,0.12740802764892578,0.14834643289866722,-0.05251839160919225,-0.23317206124579126,0.12813527802740676,-0.1428452264274913,0.037808443209107256,-0.08364547049972959,10.666841189357836,-42.809632332451514,0.0903268348182995,1,0.11036992073059082,-0.10148155689239502,-0.25074058771133423,-0.461728572845459,0.0844440460205087,1,0.008972033956223369,1.3606853211057583,4.066667079925537,1.9433945076700603,4.028148174285889,-1.0526333621317778,4.060740947723389,0.008972033956223369 3587,2006-01-18,3.9511110782623287,3.992593050003052,3.869630098342896,3.908148050308228,2131650.0,-0.0029906980393064053,-1.0494007693041447,-0.6041708576409719,46.46736135770871,57.846325729349154,0.11895062685649505,0.04979899857557557,-0.11424872174526968,-0.5093049532972009,18.51401576288833,0.12296295166015625,0.12053606946998174,-0.06466672420501718,-0.24485375830446232,0.11552030989442752,-0.15476024125473975,0.025426792844705393,0.2562959194183345,30.054497278653447,-22.99678135368075,0.09009351704972243,1,0.08740746974945113,-0.07925963401794478,-0.23678976297378496,-0.44987654685974077,0.029629945755005327,2,0.017622867651358343,1.0526333621317612,3.962963104248047,1.3606853211057583,4.066667079925537,1.9433945076700603,4.028148174285889,0.017622867651358343 3588,2006-01-19,4.0444440841674805,4.050370216369629,3.9007411003112793,3.964443922042847,2877525.0,0.023621964570583298,2.2580329494337548,1.8620699223085742,51.59702556015894,56.40744894265582,0.027070959650325577,-0.029898608928057513,-0.1976928517075116,-0.5940110964325616,18.278777226181123,0.1496291160583496,0.10665610881399035,0.019036674499512074,-0.14403610560240132,0.18210945460142547,-0.06249971555144462,0.10057306455046877,0.15620737552642705,81.94422558318605,28.159653767861016,0.08153639005095678,1,-0.005925536155700684,-0.13333308696746915,-0.33012276887893677,-0.5432095527648926,-0.045925140380859375,3,0.010989158687044753,-1.0494007693041447,3.9511110782623287,1.0526333621317612,3.962963104248047,1.3606853211057583,4.066667079925537,0.010989158687044753 3589,2006-01-20,4.0088891983032235,4.0888891220092765,4.0074071884155265,4.069630146026611,3554550.0,-0.008791043991296932,-1.5581029798126518,-0.7592603078573595,46.22873713812714,54.501463426469186,0.057527647415057004,0.022564966085271365,-0.15627916193583724,-0.5493177033674375,18.551534690847344,0.08148193359375,0.09073545755060897,-0.02651822566985995,-0.15442284555066266,0.10138639421094231,-0.09047053561026086,0.0374340842705414,0.18514183416366414,63.51350910520382,9.812665226957819,0.0639523099404012,1,0.023703932762145108,-0.08963024616241633,-0.29456788301467984,-0.5076546669006357,-0.10370421409607067,4,0.008129887894376742,2.2580329494337548,4.0444440841674805,-1.0494007693041447,3.9511110782623287,1.0526333621317612,3.962963104248047,0.008129887894376742 3590,2006-01-23,3.934814929962158,4.028148174285889,3.9007411003112793,3.994074106216431,1410750.0,-0.0184775045347767,-1.0000037426340285,0.9756050650400976,45.23810527356403,52.68883478668799,0.11228911862421675,0.104444417502922,-0.07740442543395254,-0.46724717030878793,18.23775346559516,0.12740707397460938,0.07690714103515983,-0.1021480441093443,-0.2239180648460568,0.0196219766273682,-0.1630330544777001,-0.04126303374098805,0.25272808382224987,29.72960041929494,-26.840460859738982,0.060885010368356196,1,0.08074057102203369,0.05481457710266113,-0.2204936146736145,-0.4335803985595703,0.054815053939819336,0,0.017319273549561975,-1.5581029798126518,4.0088891983032235,2.2580329494337548,4.0444440841674805,-1.0494007693041447,3.9511110782623287,0.017319273549561975 3591,2006-01-24,4.093332767486571,4.131852149963379,3.930370092391968,3.930370092391968,1394550.0,0.0402859703304872,-1.4727387109280783,-2.7499989941701672,54.9019416035821,51.51076537038887,-0.06048602933027247,-0.04617298169278339,-0.2289897822392235,-0.6173492795702988,17.859378942958884,0.2014820575714107,0.06215861911662479,0.0498513102531426,-0.06916612826095037,0.16886874876723557,-0.009657409003903439,0.10936002951018908,0.08785198798900673,85.31039543060356,27.178153542475492,0.05950871925704637,1,-0.08814728260040194,-0.08592581748962402,-0.3867894411087027,-0.5920982360839835,-0.11851787567138583,1,-0.01918190342159032,-1.0000037426340285,3.934814929962158,-1.5581029798126518,4.0088891983032235,2.2580329494337548,4.0444440841674805,-0.01918190342159032 3592,2006-01-25,4.037036895751953,4.1111111640930185,4.0133328437805185,4.1111111640930185,2909250.0,-0.013753065028520917,1.6400077247416407,-0.45454744958048654,48.95240565060284,49.65825242185518,-0.01610239116447243,0.003536795003952875,-0.16907458868801184,-0.5527219074198872,16.23136494578608,0.0977783203125,0.042876230550390027,-0.002148258686065496,-0.11513593919463005,0.11083942182249862,-0.05864209894034733,0.05434558156821678,0.13791676658097174,58.974157940888226,3.6486738849552864,0.05649384025428216,1,-0.03629577159881592,-0.02962994575500577,-0.2866663932800293,-0.5185184478759766,-0.0399999618530269,2,0.002568778731627308,-1.4727387109280783,4.093332767486571,-1.0000037426340285,3.934814929962158,-1.5581029798126518,4.0088891983032235,0.002568778731627308 3593,2006-01-26,4.0444440841674805,4.148148059844972,4.004444122314453,4.020740985870361,2512350.0,0.0018348082038392999,-4.105223482378084,-0.31999098780134155,47.65622888151135,48.46821929408998,-0.029127460438051145,0.00047083637920053434,-0.17537631485451,-0.5523322735272145,14.612628296152252,0.14370393753051847,0.02423730144079439,0.002518224716186346,-0.10804134520690312,0.11307779463927625,-0.05276156024535883,0.05779800967773108,0.12440310688564349,58.08364652597069,6.081936327219992,0.05527978496154491,1,-0.035555005073546475,-0.037037134170533115,-0.2881475687026973,-0.519999623298645,-0.08740711212158292,3,-0.015750758033599932,1.6400077247416407,4.037036895751953,-1.4727387109280783,4.093332767486571,-1.0000037426340285,3.934814929962158,-0.015750758033599932 3594,2006-01-27,4.0622220039367685,4.151111125946045,3.914073944091797,4.151111125946045,5173875.0,0.004395639894956727,4.333322604525411,-3.750105614677385,45.08195694127674,47.12486439696237,-0.04644824286916638,-0.015167763047158722,-0.19162835297460878,-0.5612003987124394,13.16410059668721,0.23703718185424805,0.004586695573022936,0.018444299697876865,-0.09217532550313656,0.1290639248988903,-0.03686551290263029,0.07375411229838358,0.10064084526215122,64.4968994255942,15.374327803115875,0.0553098126005068,1,-0.05185139179229825,-0.05481505393982111,-0.3059254884719853,-0.537777543067933,-0.20888900756836026,4,-0.015681826371973684,-4.105223482378084,4.0444440841674805,1.6400077247416407,4.037036895751953,-1.4727387109280783,4.093332767486571,-0.015681826371973684 3595,2006-01-30,4.168889045715332,4.170370101928712,4.0133328437805185,4.074073791503906,3831975.0,0.026258299441830335,2.2121392413705077,-1.0666688124282617,51.537066893272204,48.628981033311554,-0.15320092495493398,-0.11894904074880053,-0.29470259017983524,-0.6593035236242613,11.30604830089766,0.15703725814819336,-0.010344741432544602,0.11940762996673548,-0.004565809861927228,0.2433810697953982,0.05742091005240457,0.18139434988106684,-0.2992589473724361,99.42213093404146,52.30574819068543,0.06198671991433131,1,-0.14888894557952792,-0.15407454967498868,-0.4125925302505489,-0.6444445848464966,-0.4459259510040279,0,-0.06325523625513774,4.333322604525411,4.0622220039367685,-4.105223482378084,4.0444440841674805,1.6400077247416407,4.037036895751953,-0.06325523625513774 3596,2006-01-31,4.2281479835510245,4.302221775054932,4.168889045715332,4.1792588233947745,3863700.0,0.014214563445049455,-2.829820164084962,0.5156254714798685,57.522141790632375,49.85728997030308,-0.19097005551163448,-0.1684069242604247,-0.3507204563170432,-0.7096143259022432,10.138218877778083,0.1333327293395996,-0.013608062739413285,0.16696287393569875,0.022509669735787163,0.3114160781356108,0.09473627183574251,0.23918947603565455,-0.35250308513641215,80.91608773901856,33.367188391832194,0.07222660209995595,1,-0.12666654586791903,-0.15851855278015048,-0.46666651964187533,-0.703703522682189,-0.4859259128570548,1,-0.05641193273673617,2.2121392413705077,4.168889045715332,4.333322604525411,4.0622220039367685,-4.105223482378084,4.0444440841674805,-0.05641193273673617 3597,2006-02-01,4.198519229888916,4.288888931274413,4.1792588233947745,4.238519191741943,2794500.0,-0.007007501576901887,-1.792384769539015,-0.8181764981273408,58.348343142438644,50.607436368334156,-0.13695840410444937,-0.13139663153095427,-0.3130018461764803,-0.6706931005872572,10.09230636751629,0.10963010787963867,-0.01904047182288604,0.1283711075782774,-0.026964255898442424,0.28370647105499724,0.05070342583991749,0.20603878931663733,-0.305811256408691,73.28271939361551,21.270851556610012,0.07766768173836001,2,-0.09703779220581055,-0.128889799118042,-0.4174079895019531,-0.6740747690200806,-0.4088892936706543,2,-0.0532817228705772,-2.829820164084962,4.2281479835510245,2.2121392413705077,4.168889045715332,4.333322604525411,4.0622220039367685,-0.0532817228705772 3598,2006-02-02,4.121480941772462,4.222221851348877,4.090370178222656,4.185184955596924,1683450.0,-0.018348918725446084,-1.0941212109737395,1.5926018644350444,55.36624109524151,51.62271458579131,-0.05346574054358566,-0.05163862064550617,-0.2301622494668032,-0.5827604805576643,9.660938235290912,0.1318516731262207,-0.0015435667594205782,0.0479254126548776,-0.10884005212517334,0.20469087743492898,-0.03045731973514787,0.12630814504490306,-0.21239241622924876,53.43505261024218,-1.873829075084899,0.07838273239002566,2,-0.019999504089356357,-0.0518515110015878,-0.24518477916717663,-0.505925536155702,-0.33925890922546476,3,-0.030194002988648494,-1.792384769539015,4.198519229888916,-2.829820164084962,4.2281479835510245,2.2121392413705077,4.168889045715332,-0.030194002988648494 3599,2006-02-03,4.090370178222656,4.210370063781738,4.0725932121276855,4.099258899688722,1310850.0,-0.007548442899368624,-5.200208147806401,0.1395315763078671,51.374537663808596,52.3045404069296,-0.010707413036999291,-0.02077632167664767,-0.1956572104001726,-0.5398006471981827,8.833687204713677,0.13777685165405273,0.009949331711391451,0.016296136379241766,-0.1406275977590692,0.17321987051755272,-0.062165730689914156,0.09475800344839724,-0.16555632269897425,26.66676570206169,-28.890170857660046,0.07846186706915559,2,0.017777681350708008,-0.020740747451782227,-0.178888738155365,-0.47481477260589644,-0.2755551338195801,4,-0.032596855630972366,-1.0941212109737395,4.121480941772462,-1.792384769539015,4.198519229888916,-2.829820164084962,4.2281479835510245,-0.032596855630972366 3600,2006-02-06,4.146667003631592,4.1748151779174805,4.090370178222656,4.096295833587647,1077300.0,0.01376325930319533,-1.714292282933558,-5.666863365698599,61.2727558948214,53.01240866151174,-0.03776402673967816,-0.0801313709845708,-0.24643463930955,-0.5825706864446198,7.481085980037085,0.08444499969482422,0.01312468690873736,0.07192627191543544,-0.08616645712376503,0.23001900095463546,-0.007120092604164796,0.15097263643503567,-0.2067568313266599,32.258091310433045,-27.7801246300035,0.07904636451960002,2,-0.03851914405822754,-0.07703757286071777,-0.22629684209823653,-0.5261735916137704,-0.30222296714782715,0,-0.07073970661407969,-5.200208147806401,4.090370178222656,-1.0941212109737395,4.121480941772462,-1.792384769539015,4.198519229888916,-0.07073970661407969 3601,2006-02-07,4.0918521881103525,4.15259313583374,4.081480979919434,4.15259313583374,893700.0,-0.013219005884300139,1.3414898377334494,-1.20586731795979,58.203834314263794,54.040345179696295,0.0187951980425769,-0.030989164784593903,-0.1868782925437773,-0.516145204416206,6.0288491673345765,0.07111215591430664,0.02237490076305093,0.019704043865204746,-0.1352972635108669,0.17470535124127595,-0.05779660982283108,0.09720469755324057,-0.1374495516954206,8.904002380926583,-52.65797657580581,0.07750065368803569,2,0.016295671463011807,-0.022222757339478427,-0.17148202657699718,-0.4713587760925311,-0.21925926208496138,1,-0.0901521062933126,-1.714292282933558,4.146667003631592,-5.200208147806401,4.090370178222656,-1.0941212109737395,4.121480941772462,-0.0901521062933126 3602,2006-02-08,4.065185070037842,4.108148097991943,3.970370054244995,4.093332767486571,1570050.0,-0.006517126437263987,3.7691920442353717,0.46340563497483184,51.31087790274002,54.44641729316615,0.055736300113627735,-0.007630232121912606,-0.15482210334803082,-0.4786142593493494,5.067432559567889,0.13777804374694824,0.03866192200265406,-0.00511122941970843,-0.15948339639369014,0.14926093755427328,-0.08229731290669928,0.07207485406728242,-0.09686966807730979,37.647146807429024,-20.455221472112683,0.07718608348699096,2,0.04296278953552246,0.0044443607330322266,-0.14481490850448653,-0.4446916580200204,-0.22518515586852983,2,-0.0794460753396562,1.3414898377334494,4.0918521881103525,-1.714292282933558,4.146667003631592,-5.200208147806401,4.090370178222656,-0.0794460753396562 3603,2006-02-09,4.04888916015625,4.148148059844972,4.0385189056396475,4.045926094055177,992925.0,-0.0040086514145935,-11.333512150634663,-0.1052685075385115,52.591169402417954,55.28077423329295,0.08127610366864335,0.008150106013907532,-0.1307000041655506,-0.45366257666454235,4.5523996744877655,0.10962915420532404,0.03519335044157934,-0.020814549922943293,-0.17543195605142792,0.13380285620554178,-0.09812325298718605,0.05649415314129902,-0.07851910591125488,32.71629282966086,-23.681204807341487,0.07730870306424244,2,0.08740675449371338,0.037036776542663574,-0.12851899862289473,-0.4283957481384286,-0.18518519401550293,3,-0.06403218603494276,3.7691920442353717,4.065185070037842,1.3414898377334494,4.0918521881103525,-1.714292282933558,4.146667003631592,-0.06403218603494276 3604,2006-02-10,4.056295871734618,4.079999923706056,3.962963104248047,4.0429630279541025,720225.0,0.0018293194220417863,2.85363824058147,4.4996781461224105,58.61342179679458,56.067035889239875,0.0815122517265987,0.0031202485362209487,-0.13226190625207224,-0.45097364487528635,4.696845533127643,0.1170368194580087,0.04195063569735247,-0.014815223217011564,-0.16834860292417986,0.13871815649015673,-0.09158191307059571,0.06195146663657258,0.2459259033203134,44.05563083239133,-15.06599872175039,0.0767666898535842,2,0.076296567916871,0.029630064964295322,-0.13222193717956499,-0.4358024597167969,-0.23259186744689808,4,-0.06756751673304773,-11.333512150634663,4.04888916015625,3.7691920442353717,4.065185070037842,1.3414898377334494,4.0918521881103525,-0.06756751673304773 3605,2006-02-13,3.9896299839019775,4.0622220039367685,3.962963104248047,4.05481481552124,1678725.0,-0.01643516398721967,1.4814970450704652,-4.889041879761747,41.5459508081824,54.291903557856536,0.1341873977304875,0.06716223400056176,-0.05967304697982456,-0.3741187972788209,4.849097425455659,0.09925889968872159,0.04829513743371905,-0.07762925624847394,-0.2354379713907715,0.08017945889382316,-0.15653361381962227,0.001275101322674832,0.30580661773681683,14.062582509184452,-40.02184587107769,0.0789043575711486,2,0.13629603385925293,0.09629595279693604,-0.061852276325226274,-0.30987703800201416,-0.22518587112426758,0,-0.04381733148293798,2.85363824058147,4.056295871734618,-11.333512150634663,4.04888916015625,3.7691920442353717,4.065185070037842,-0.04381733148293798 3606,2006-02-14,3.998518943786621,4.0444440841674805,3.877037048339844,3.992593050003052,1797525.0,0.0022280161118977126,2.4242909708048863,-0.0909090909090841,46.596903855730076,52.98618808155559,0.09979454918629038,0.06437410106307162,-0.0609012130189619,-0.37064511614939377,5.525458386369886,0.16740703582763627,0.05616547129357574,-0.07051808834075945,-0.2241248238868474,0.08308864720532849,-0.14732145611380343,0.0062852794322845185,0.29026818790435804,44.80891232427104,-8.299386488180822,0.07680336777304397,2,0.05111050605773926,0.08740699291229248,-0.05666714906692549,-0.2839514017105107,-0.24148201942443803,1,-0.03853299420833722,1.4814970450704652,3.9896299839019775,2.85363824058147,4.056295871734618,-11.333512150634663,4.04888916015625,-0.03853299420833722 3607,2006-02-15,4.020740985870361,4.0429630279541025,3.95555591583252,4.016295909881592,1022625.0,0.005557568288696357,2.5757256554306,0.7501106417220438,47.959233106166344,52.16318719388057,0.05554368242615482,0.05021033302458555,-0.07528507488250336,-0.38043903221672837,5.996592906678658,0.08740711212158248,0.0504234532362311,-0.051777541637420654,-0.19706125681985487,0.09350617354501312,-0.12441939922863732,0.020864315953796453,0.2515761424865728,53.0055702026693,0.5048653099687854,0.07264185759121695,2,0.022962570190429688,0.06518495082855225,-0.07888919115066573,-0.30617344379425093,-0.09333395957946777,2,-0.036845959579488,2.4242909708048863,3.998518943786621,1.4814970450704652,3.9896299839019775,2.85363824058147,4.056295871734618,-0.036845959579488 3608,2006-02-16,4.0888891220092765,4.102221965789795,4.02222204208374,4.04888916015625,982125.0,0.016949148522225288,1.4000343327992675,8.998712722591518,52.112714898143786,52.24520688658448,-0.019795497144165175,-0.015217580986639945,-0.134020667860538,-0.43610968198523015,6.6147303527181815,0.0814809799194336,0.03445973288686677,0.014148342609404452,-0.13068623012992653,0.15898291534873543,-0.05826894376026104,0.08656562897906994,0.16761680314697447,94.07915772889993,41.31564397221902,0.07241728636966557,2,-0.06296300888061435,-0.0029631853103628814,-0.14703732728958085,-0.37432157993316606,-0.07259321212768466,3,-0.06086963975136128,2.5757256554306,4.020740985870361,2.4242909708048863,3.998518943786621,1.4814970450704652,3.9896299839019775,-0.06086963975136128 3609,2006-02-17,4.041481018066406,4.109630107879639,3.97777795791626,4.109630107879639,965250.0,-0.011594372585866042,2.8695204976245154,-1.703728870133314,38.86003773997099,49.754904869378876,0.02229269436946968,0.03663574762015376,-0.07626732520256008,-0.37998443029274753,7.071151812252377,0.13185214996337846,0.017267024778336193,-0.034889352321624933,-0.17731767120374187,0.107538966560492,-0.10610351176268384,0.03632480711943398,0.19984615201718814,70.70029090804717,22.854023079851416,0.07121415944105856,2,-0.026665925979614258,0.044444918632507324,-0.09962922334671065,-0.32691347599029585,-0.06518507003784135,4,-0.043988095238095215,1.4000343327992675,4.0888891220092765,2.5757256554306,4.020740985870361,2.4242909708048863,3.998518943786621,-0.043988095238095215 3610,2006-02-21,4.002963066101073,4.059258937835693,3.970370054244995,4.02666711807251,1611225.0,-0.009530652697154363,1.0000268224514648,0.3478263911726353,29.569885495456532,46.57335500062252,0.04278148086710054,0.0848724140888022,-0.02606234287591569,-0.3319386161102136,7.487051052673427,0.08888888359069824,0.006393423354424499,-0.07681471109390348,-0.2077836947893923,0.05415427260158534,-0.14229920294164788,-0.011330219246159068,0.2237924991127711,54.14005818160897,10.044110225721504,0.06548449184774431,2,0.009629487991334784,0.08296287059784024,-0.06111127138137773,-0.2874075174331656,0.019258975982666904,1,-0.044781592748482035,2.8695204976245154,4.041481018066406,1.4000343327992675,4.0888891220092765,2.5757256554306,4.020740985870361,-0.044781592748482035 3611,2006-02-22,4.014814853668213,4.037036895751953,3.925925970077514,3.9955561161041264,1848825.0,0.0029607536645805954,2.4884145679650125,-0.8124660537908623,32.77771370278076,44.51411453396038,0.021068306841441675,0.07044858998174863,-0.023985804295295843,-0.3338918764448193,8.17427857104515,0.11111092567443892,0.0017119289100957502,-0.0610370278358463,-0.19496893929631298,0.07289488362462038,-0.12800298356607964,0.005928927894387037,0.19795197087067162,48.38697954993517,7.653193967201126,0.06696595573023342,2,-0.002222299575804776,0.07111108303070068,-0.07296305894851729,-0.2281483411788945,-0.06814789772033647,2,-0.062361715300955134,1.0000268224514648,4.002963066101073,2.8695204976245154,4.041481018066406,1.4000343327992675,4.0888891220092765,-0.062361715300955134 3612,2006-02-23,4.047407150268556,4.068148136138916,3.962963104248047,3.9970369338989262,1526850.0,0.008118007377242886,1.2903108582345688,2.615447466481879,42.424246857660066,43.384456473431726,-0.015992802358138825,0.04076298083990881,-0.04413305481923668,-0.35825111130680387,8.781183015595214,0.10518503189086914,-0.017272513457095684,-0.028963243961332985,-0.1623415881497392,0.10441510022707368,-0.0956524160555361,0.037725928132870123,0.15193048322236713,66.12871198464451,25.886145029925224,0.06668917209420328,2,-0.054073572158814365,0.038518786430358,-0.0799998641014108,-0.19160461425781383,-0.054814100265503374,3,-0.07174228218851308,2.4884145679650125,4.014814853668213,1.0000268224514648,4.002963066101073,2.8695204976245154,4.041481018066406,-0.07174228218851308 3613,2006-02-24,3.980741024017334,4.0622220039367685,3.965925931930542,4.0622220039367685,1251450.0,-0.016471317012620834,1.3636454078347997,-1.6176420470681823,39.54803261577181,41.26607989776253,0.04468949431143088,0.10794640216779872,0.0331227486555381,-0.2837979312647394,9.142225699334332,0.09629607200622647,-0.03237188861051443,-0.09244421720504725,-0.23193520993219074,0.04704677552209624,-0.162189713568619,-0.022698720841475506,0.2057045860675455,29.838769336193945,-11.620337301260076,0.06974549636357184,2,0.012592554092407227,0.10888838768005371,-0.025556027889252153,-0.11925947666168213,-0.03111100196838379,4,-0.013398007407328438,1.2903108582345688,4.047407150268556,2.4884145679650125,4.014814853668213,1.0000268224514648,4.002963066101073,-0.013398007407328438 3614,2006-02-27,3.998518943786621,4.037036895751953,3.962963104248047,4.004444122314453,974025.0,0.004465982504771482,1.0833366861127876,0.07271854773581073,34.75603892229671,40.51164524377523,0.01995222427111365,0.08975299186887842,0.021583437830755337,-0.2938586942258028,10.020652407292154,0.07407379150390625,-0.03845747376480624,-0.07148114442825282,-0.21488063088727571,0.07191834203077008,-0.14318088765776427,0.0002185988012586293,0.1755503238284568,51.041954794702114,8.071202153398467,0.07169974322951142,2,-0.005185365676879883,0.0911104679107666,-0.023704171180725542,-0.13703739643096924,-0.025186061859131303,0,0.004445887676134408,1.3636454078347997,3.980741024017334,1.2903108582345688,4.047407150268556,2.4884145679650125,4.014814853668213,0.004445887676134408 3615,2006-02-28,3.905184984207153,3.9970369338989262,3.905184984207153,3.9970369338989262,1196100.0,-0.023342132647514835,1.0,15.501971672300167,32.203286579414225,38.91235443529569,0.11180550230310393,0.17108981415396896,0.12039113037418625,-0.19281463405742594,11.199723002232314,0.09333395957946822,-0.04745042124338461,-0.1516299009323121,-0.30489898759133505,0.0016391857267108456,-0.22826444426182357,-0.07499535760280063,0.25700299463691545,0.0,-45.326880752206414,0.07663454332951158,2,0.10222256183624312,0.18444442749023482,0.07074105739593506,-0.04370343685150102,0.12444519996643111,1,0.01820937141492407,1.0833366861127876,3.998518943786621,1.3636454078347997,3.980741024017334,1.2903108582345688,4.047407150268556,0.01820937141492407 3616,2006-03-01,3.9896299839019775,4.0074071884155265,3.9185190200805664,3.937777996063232,1385775.0,0.02162381552636461,1.033905332384114,-0.5645170082153372,43.51147476403669,38.418159063947954,0.029018621367823627,0.0715266443080651,0.039839424114253674,-0.26738744190140773,11.440861493610612,0.10222220420837358,-0.060855417410129675,-0.05525900125503558,-0.18816058726615736,0.07764258475608621,-0.12170979426059603,0.011191791750525315,0.1611519577219216,51.81846245228735,5.292115426708392,0.06645079300556082,3,0.017777562141418457,0.09999942779541016,0.012962520122528076,-0.12814843654632568,0.06222224235534579,2,0.00816919321171894,1.0,3.905184984207153,1.0833366861127876,3.998518943786621,1.3636454078347997,3.980741024017334,0.00816919321171894 3617,2006-03-02,3.9748148918151855,3.994074106216431,3.9422221183776855,3.982222080230713,1449225.0,-0.003713400026210567,2.333328224384944,-0.14285254479660356,43.6224238443222,37.47479339130111,0.04093919163887083,0.07243694313794258,0.056736581782086404,-0.24210259676143142,11.695031408699705,0.05185198783874556,-0.056002776663197196,-0.058888876438141224,-0.1737841558500648,0.05600640297378279,-0.11633651614410301,-0.0014412367321794406,0.1650172540773518,44.339804542852754,-3.770935877251496,0.05744763970596197,3,0.03259265422821045,0.11481451988220215,0.03148132562637329,-0.11333334445953369,0.060740947723387784,3,-0.007081571502932205,1.033905332384114,3.9896299839019775,1.0,3.905184984207153,1.0833366861127876,3.998518943786621,-0.007081571502932205 3618,2006-03-03,3.9970369338989262,4.0429630279541025,3.940741062164306,3.964443922042847,1667925.0,0.005590711187456687,-1.5555896631985913,-4.400186687266641,45.02490051802699,38.159778144418446,0.004825133539495763,0.042597861643530965,0.03990661711219046,-0.2546917266703437,12.485100738328784,0.10222196578979625,-0.05513260215375393,-0.03044463396072361,-0.13860601810372541,0.0777167501822782,-0.08452532603222496,0.02363605811077729,0.1322834080915034,66.66660898486371,17.297589875783956,0.054080692071500916,3,-0.010370373725891557,0.09259247779846147,0.007037103176116499,-0.13555538654327437,-0.03555583953857422,4,-0.0011117945541572194,2.333328224384944,3.9748148918151855,1.033905332384114,3.9896299839019775,1.0,3.905184984207153,-0.0011117945541572194 3619,2006-03-06,3.9570369720458975,4.0059261322021475,3.940741062164306,4.002963066101073,1757025.0,-0.010007403612858456,1.5142631182063797,-1.409077941552979,47.13538228779654,40.111500010233996,0.0352990975591565,0.07599286096010882,0.08633006498850904,-0.20505172389787063,13.458679050098066,0.06518507003784135,-0.05790839263325687,-0.0637779355049144,-0.17205465742000658,0.04449878641017779,-0.11791629646246093,-0.009639574547368301,0.16219203819850847,37.634434651996344,-15.531380698134917,0.05413836095754614,3,0.02962958812713712,0.13259243965149015,0.051111042499543125,-0.0955554246902457,-0.1229629516601558,0,-0.001871842504700627,-1.5555896631985913,3.9970369338989262,2.333328224384944,3.9748148918151855,1.033905332384114,3.9896299839019775,-0.001871842504700627 3620,2006-03-07,3.853332996368408,3.965925931930542,3.807406902313232,3.9466669559478764,3056400.0,-0.026207482116062053,1.404501046061049,2.0322642606474752,39.06245397441899,40.809804484860464,0.1291248064304611,0.16505676439218409,0.1923282768000476,-0.09194478622026558,14.875548560200558,0.15851902961731001,-0.0723225263562588,-0.1528152108192442,-0.2685258107164854,-0.03710461092200301,-0.2106705107678648,-0.09495991087062361,0.25620833539981547,19.496879535705762,-33.29153145410005,0.057855299948620605,3,0.08444452285766602,0.20148134231567383,0.15555578470230103,0.008148550987243652,-0.0044438838958744675,1,0.03114184153619104,1.5142631182063797,3.9570369720458975,-1.5555896631985913,3.9970369338989262,2.333328224384944,3.9748148918151855,0.03114184153619104 3621,2006-03-08,3.722963094711304,3.84592604637146,3.660741090774536,3.831110954284668,1642275.0,-0.03383302241980435,1.688163520989543,1.1587192921059184,30.71017547197856,39.508240997562524,0.23886060594441583,0.28076857469703986,0.32161441447430805,0.04834819459841322,16.767820277843185,0.19259190559387207,-0.07818927047352764,-0.2647406578063962,-0.429946848802635,-0.09953446681015743,-0.3473437533045156,-0.18213756230827682,0.36845017128962043,16.279024797976568,-34.97488665200247,0.08260309549811942,3,0.13851845264434814,0.25851833820342973,0.2944442033767696,0.1385184526443477,0.1318519115447998,2,0.0823717779791906,1.404501046061049,3.853332996368408,1.5142631182063797,3.9570369720458975,-1.5555896631985913,3.9970369338989262,0.0823717779791906 3622,2006-03-09,3.7422220706939697,3.837037086486816,3.685925960540772,3.745184898376465,1573425.0,0.005173023608540328,-1.6153963600200596,0.027396082494681607,26.0245679308335,38.005633810347156,0.19194345827141746,0.2488311400265646,0.2963150581700269,0.03949311588339022,17.93930801146977,0.15111112594604403,-0.07563092723853915,-0.22933353185653704,-0.4232867562395244,-0.0353803074735497,-0.3263101440480307,-0.13235691966504337,0.31473742128884385,21.317714132445033,-23.506233294823893,0.09697661219149374,3,0.10962998867034957,0.23259294033050493,0.34333336353302,0.16666686534881592,0.17037081718444824,3,0.08273965299604336,1.688163520989543,3.722963094711304,1.404501046061049,3.853332996368408,1.5142631182063797,3.9570369720458975,0.08273965299604336 3623,2006-03-10,3.7896299362182617,3.814815044403076,3.725925922393799,3.725925922393799,1019250.0,0.012668373129310462,-1.7906914077411917,-21.50108634425042,32.58201789649277,37.76407591859116,0.1280404189165476,0.19078604292926382,0.24759153400084788,0.0015457620752066248,19.528735160013326,0.08888912200927734,-0.07615933072357928,-0.16896270513534528,-0.37540653188236117,0.03748112161167105,-0.2721846185088532,-0.06574079176183734,0.23563208366788935,37.33905875836013,-4.0377240480476715,0.10322191337350808,3,0.06222212314605757,0.15185153484344482,0.295925498008728,0.11925899982452393,0.3614811897277832,4,0.06489443757290059,-1.6153963600200596,3.7422220706939697,1.688163520989543,3.722963094711304,1.404501046061049,3.853332996368408,0.06489443757290059 3624,2006-03-13,3.782222032546997,3.8592588901519775,3.7185189723968506,3.8029630184173584,2719575.0,-0.0019547828669141953,1.1111083295484212,-0.32558365831568076,34.04711009321339,37.96894519790219,0.1134729022441201,0.18615236335637153,0.2524243492168612,0.018940255404946704,20.43923606669878,0.14073991775512695,-0.08732996396585913,-0.162666916847229,-0.3779979235209687,0.05266408982651072,-0.27033242018409886,-0.05500141351035914,0.21387831301022464,39.80569326848109,0.0415870188576406,0.10766550333686985,3,0.06963002681732222,0.15333354473114014,0.3033334016799927,0.12666690349578857,0.45185208320617676,0,0.04739517148141603,-1.7906914077411917,3.7896299362182617,-1.6153963600200596,3.7422220706939697,1.688163520989543,3.722963094711304,0.04739517148141603 3625,2006-03-14,3.814815044403076,3.81925892829895,3.6874070167541504,3.765925884246826,1315575.0,0.008617424248393624,3.564171762938754,-2.357128077798469,35.96677770208876,37.13064552435241,0.07455285772426157,0.14734563343943696,0.21662668963801313,-0.002744456672404638,21.471525145816717,0.1318519115447998,-0.09177896858214796,-0.12133315801620492,-0.34311294400794345,0.10044662797553361,-0.23222305101207397,-0.010443265020335435,0.1544565607715307,77.61216077939672,37.33026876087361,0.11088989299586936,3,0.03703701496124312,0.10296308994293213,0.27407360076904297,0.09407389163970947,0.6681480407714844,1,0.005048469128515531,1.1111083295484212,3.782222032546997,-1.7906914077411917,3.7896299362182617,-1.6153963600200596,3.7422220706939697,0.005048469128515531 3626,2006-03-15,3.8444440364837646,3.8488891124725337,3.7851850986480713,3.831110954284668,1771875.0,0.007766822699349252,4.733100170580915,0.272720622659176,35.69938519832802,36.250307897019724,0.024768066333689998,0.11128767176787058,0.18602942261134991,-0.022617196096141434,21.823522938050317,0.06370401382446245,-0.0954075916482533,-0.08400042057037371,-0.3073563507390853,0.13935550959833787,-0.1956783856547295,0.027677544513982077,0.10014512753883675,91.45294913006816,52.191624860452215,0.1116779650843559,3,0.007408022880554643,0.062223076820373535,0.2444446086883545,0.064444899559021,0.5392601490020752,2,0.0011562337613930662,3.564171762938754,3.814815044403076,1.1111083295484212,3.782222032546997,-1.7906914077411917,3.7896299362182617,0.0011562337613930662 3627,2006-03-16,3.872592926025391,3.9392590522766113,3.839999914169312,3.8651850223541264,3395250.0,0.007321966264690838,-2.4358728888045107,0.5556032401695188,41.94263716697212,35.90783419134696,-0.021686459757657595,0.07533319920082437,0.15640747910331276,-0.0394224187607497,21.812596059034046,0.09925913810729936,-0.08944499738160028,-0.04844412803649867,-0.2687170409266151,0.17182878485361774,-0.15858058448155665,0.061692328408559316,-0.21185183525085494,73.52964564573679,31.710078279314857,0.11013645644505812,3,-0.03925931453704923,0.03185164928436279,0.21629571914672807,0.036296010017394575,0.47259187698364213,3,-0.004590701917005613,4.733100170580915,3.8444440364837646,3.564171762938754,3.814815044403076,1.1111083295484212,3.782222032546997,-0.004590701917005613 3628,2006-03-17,3.839999914169312,3.872592926025391,3.7896299362182617,3.872592926025391,3040875.0,-0.008416327891589304,4.090845250722386,-4.399761835795436,38.4449319132859,34.94222859417911,-0.015323126438249624,0.09309714852856343,0.18601986273400728,0.0021690176747517498,22.52992528845532,0.08296298980712935,-0.0980543246142549,-0.06859267950057957,-0.27672530481232327,0.13953994581116413,-0.17265899215645186,0.03547363315529228,-0.1736884641647345,60.588312140742204,19.111807470731804,0.10406631265587193,3,-0.026666402816772905,0.0644446611404419,0.24888873100280717,0.06888902187347368,0.648889303207397,4,0.018904420659292986,-2.4358728888045107,3.872592926025391,4.733100170580915,3.8444440364837646,3.564171762938754,3.814815044403076,0.018904420659292986 3629,2006-03-20,3.863703966140747,3.880000114440918,3.814815044403076,3.8488891124725337,1566000.0,0.006172930338870231,1.7500100583383624,-0.4545407995318523,46.63466597342151,35.78358548295717,-0.05996467939946548,0.058385029832980884,0.15868947914657738,-0.013679412141666347,22.931485561993618,0.0651850700378418,-0.10625783121781351,-0.03599977493286133,-0.2352307029373666,0.1632311530716435,-0.13561523893511396,0.0636156890693913,-0.19193356409072893,70.00020826548928,22.315647385553206,0.0996154640022525,3,-0.06370389461517334,0.021481633186340332,0.2474069595336914,0.045184969902038574,0.6192591190338135,0,0.07438643393074806,4.090845250722386,3.839999914169312,-2.4358728888045107,3.872592926025391,4.733100170580915,3.8444440364837646,0.07438643393074806 3630,2006-03-21,3.82370400428772,3.869630098342896,3.814815044403076,3.82370400428772,1025325.0,-0.010352750159837165,-5.16664431510314,0.0,35.49226859140275,36.314929162893186,-0.027501672832633606,0.08882065399954264,0.19280418507756147,0.03350292743392824,23.300836053519404,0.05481505393981978,-0.11940884068029822,-0.06703678369522059,-0.2628069786868745,0.12873341129643334,-0.16492188119104778,0.030848313800606597,-0.14658382923317026,25.0002708001606,-21.24591561270543,0.09788509749582701,3,-0.011111497879028764,0.06148159503936723,0.28555518388748125,0.08518493175506547,0.8237030506134029,1,0.10732266697560378,1.7500100583383624,3.863703966140747,4.090845250722386,3.839999914169312,-2.4358728888045107,3.872592926025391,0.10732266697560378 3631,2006-03-22,3.76444411277771,3.850369930267334,3.745184898376465,3.81925892829895,2586600.0,-0.015498033175046722,-1.253967118640604,-100.0,32.93271843905262,37.0825014415842,0.042757498526302395,0.13529848369492825,0.2450345435015171,0.1005724047619676,23.560559877473374,0.10518503189086914,-0.1343252114327167,-0.11377813816070548,-0.30815734157565977,0.08060106525424882,-0.21096773986818285,-0.01658853645322811,-0.0820811601787188,9.923636926509142,-35.05328548999413,0.09718960170747716,3,0.0488889217376709,0.12074148654937744,0.34148186445236206,0.14444482326507568,1.0059258937835684,2,0.19086987371069486,-5.16664431510314,3.82370400428772,1.7500100583383624,3.863703966140747,4.090845250722386,3.839999914169312,0.19086987371069486 3632,2006-03-23,3.757036924362183,3.774815082550049,3.647407054901123,3.730370044708252,6100650.0,-0.0019676712400602536,3.095193939835162,-0.4864903657953193,30.049330011633856,36.801091676599874,0.058655417024215506,0.12631258957711378,0.24651848544208432,0.11751278388557695,24.403248905727963,0.12740802764892578,-0.13580109055026002,-0.10666681528091404,-0.29095329976834394,0.0776196692065163,-0.198810057524629,-0.014523573037199089,0.18222212791442827,47.133766449425444,4.698011245432738,0.09214324224371516,3,0.036296129226684126,0.1214816570281978,0.3107407689094539,0.15185201168060258,1.059259176254272,3,0.16679827048280704,-1.253967118640604,3.76444411277771,-5.16664431510314,3.82370400428772,1.7500100583383624,3.863703966140747,0.16679827048280704 3633,2006-03-24,3.9274070262908936,3.936295986175537,3.762963056564331,3.7703700065612793,2241675.0,0.04534693306418158,-1.0172476224169147,5.888841205553819,47.975692081455165,38.34871189751563,-0.10070604248142212,-0.05086595506294467,0.07341998978448672,-0.044349837573822715,24.670948478791402,0.17925906181335405,-0.11335725686434284,0.06636998653411874,-0.11224180759691471,0.2449817806651522,-0.022935910531397763,0.15567588359963525,-0.2799999713897705,96.92305279907039,51.65423714963002,0.0893058970655167,3,-0.13407397270202637,-0.048888444900512695,0.13740772008895874,-0.01851809024810791,0.8296301364898682,4,0.1063749629008266,3.095193939835162,3.757036924362183,-1.253967118640604,3.76444411277771,-5.16664431510314,3.82370400428772,0.1063749629008266 3634,2006-03-27,4.016295909881592,4.0385189056396475,3.9022219181060787,3.940741062164306,1661175.0,0.022632969538338488,1.2716005722006143,0.48112762103722834,61.36360764733777,41.17058189143219,-0.1708684071656128,-0.14583160955992502,-0.016169921251404595,-0.12627271333233825,24.61469268399887,0.1362969875335689,-0.08525295793909615,0.15437002182006854,-0.027273680058922167,0.33601372369905924,0.06354817088057318,0.2451918727595639,-0.36888885498046875,94.31799478433273,43.89769781857326,0.09082185093949538,3,-0.1733329296112065,-0.13777732849121094,0.039630115032196045,-0.10740697383880615,0.7985191345214844,0,0.11766894623784085,-1.0172476224169147,3.9274070262908936,3.095193939835162,3.757036924362183,-1.253967118640604,3.76444411277771,0.11766894623784085 3635,2006-03-28,3.976295948028565,4.050370216369629,3.964443922042847,4.029630184173584,1302750.0,-0.009959416026745438,-1.2307425678226942,-0.7059009151151683,70.21266234445622,45.00539046322421,-0.11795805015903094,-0.10564764722337516,0.02140798699679758,-0.08095099534849703,24.060150339910923,0.08592629432678178,-0.0657452979606381,0.1108145117759709,-0.07707116808628767,0.2987001916382295,0.016871671844841618,0.2047573517071002,-0.3132444190979009,81.61760790462395,25.768339507135607,0.09394283993112927,3,-0.12740731239318892,-0.11851835250854537,0.07407456636428789,-0.06740701198577925,1.0429630279541011,1,0.12742188805066168,1.2716005722006143,4.016295909881592,-1.0172476224169147,3.9274070262908936,3.095193939835162,3.757036924362183,0.12742188805066168 3636,2006-03-29,4.02222204208374,4.04888916015625,3.912592887878418,4.002963066101073,2602125.0,0.011549968778844288,2.755069331774381,-0.3610996870809316,71.42848801713986,48.28159611324285,-0.15199862452144774,-0.15705934600553295,-0.023113232350719493,-0.12371014513709477,23.74909420307327,0.13629627227783203,-0.04492066194802469,0.15511100292205793,-0.037806503217757026,0.3480285090618733,0.05865224985215001,0.25156975599196585,-0.33593139190673815,93.01470283702629,31.442597265398305,0.0964587530699077,3,-0.17333340644836426,-0.1644444465637207,0.027037203311920166,-0.11333310604095459,1.0311107635498047,2,0.15543274495445347,-1.2307425678226942,3.976295948028565,1.2716005722006143,4.016295909881592,-1.0172476224169147,3.9274070262908936,0.15543274495445347 3637,2006-03-30,3.9466669559478764,4.060740947723389,3.936295986175537,4.045926094055177,1179225.0,-0.0187844145214624,-1.0740640664704721,-5.153915670107983,61.52171167461481,50.845682753390506,-0.07245003965040508,-0.08824555128351141,0.0533798219424475,-0.04403909396533168,23.384275819724305,0.12444496154785156,-0.028171096182882938,0.08096331357955977,-0.1090344362890181,0.2709610634481372,-0.014035561354729165,0.1759621885138487,-0.23853153179931663,61.69158451237073,-2.8241489542887948,0.09499887493428871,3,-0.09259295463562056,-0.08888936042785689,0.10259228944778398,-0.037778019905090776,1.0074069499969478,3,0.20870852793191208,2.755069331774381,4.02222204208374,-1.2307425678226942,3.976295948028565,1.2716005722006143,4.016295909881592,0.20870852793191208 3638,2006-03-31,3.992593050003052,3.998518943786621,3.934814929962158,3.962963104248047,811350.0,0.011636678384012722,2.071424876571238,-0.2985110118826039,64.60907366591793,52.84283916366789,-0.10555470690938318,-0.14179135664310527,0.005935838061222221,-0.08468878702450988,23.624982877671552,0.06370401382446289,-0.011152588116799755,0.12711160182952908,-0.06224878386663901,0.3164719875256976,0.03243140898144503,0.22179179467761312,-0.25624918396850616,57.00964238498288,-10.192558563513941,0.0946801928480842,3,-0.13851904869079634,-0.13777852058410645,0.04703670740127519,-0.08370411396026656,0.9214808940887447,4,0.20630779052545134,-1.0740640664704721,3.9466669559478764,2.755069331774381,4.02222204208374,-1.2307425678226942,3.976295948028565,0.20630779052545134 3639,2006-04-03,3.94963002204895,4.019258975982666,3.9244439601898193,4.011851787567139,1485675.0,-0.01076068294865895,1.4615722672872957,-2.0999621812563554,59.22920912359117,55.480277000577715,-0.054893959306893336,-0.10478402207546322,0.04799666205592912,-0.03853803050244631,23.809530625680463,0.09481501579284668,-0.0022578999329105898,0.08451892137527484,-0.10411509622191417,0.2731529389724634,-0.009798087423319668,0.17883593017386934,-0.1873343894792967,25.00008046631841,-39.19639974276656,0.09431700879859434,4,-0.09555602073669434,-0.09555602073669434,0.09185147285461426,-0.03037118911743164,1.0088889598846436,0,0.2044260186965443,2.071424876571238,3.992593050003052,-1.0740640664704721,3.9466669559478764,2.755069331774381,4.02222204208374,0.2044260186965443 3640,2006-04-04,3.97333288192749,4.02666711807251,3.92296290397644,3.9570369720458975,1080675.0,0.0060012861321738775,-1.4561640277370318,-0.2619004739881364,58.89569441669906,58.36505210920509,-0.06161987450041018,-0.1254686863133183,0.02603642644770554,-0.05904066015433207,22.859490188309195,0.10370421409606978,0.013657379756831567,0.10222178697586015,-0.0923744191837188,0.2968179931354391,0.004923683896070674,0.19951989005564963,-0.1871616241455376,40.99952042074199,-18.93338070928587,0.09729810307978948,4,-0.11925888061523393,-0.11925888061523393,0.06814861297607466,-0.014814496040343794,1.008889198303223,1,0.2117824475022032,1.4615722672872957,3.94963002204895,2.071424876571238,3.992593050003052,-1.0740640664704721,3.9466669559478764,0.2117824475022032 3641,2006-04-05,4.029630184173584,4.047407150268556,3.961481094360352,3.994074106216431,490050.0,0.014168785732038724,1.416707738628048,2.1819019751279307,60.43307273698396,61.74102352313288,-0.08531659220380883,-0.16613089049191743,-0.032938428358770366,-0.11168325330407747,20.91102141927604,0.08592605590820357,0.022980210785321198,0.14318573474884033,-0.05058555359207606,0.3369570230897567,0.046300090578382136,0.24007137891929853,-0.22149335119631708,77.41965069053778,18.413239551689493,0.09688564417045814,4,-0.11777818202972412,-0.17555618286132812,0.01888829469680786,-0.06296384334564209,0.7081480026245126,2,0.24558799358210592,-1.4561640277370318,3.97333288192749,1.4615722672872957,3.94963002204895,2.071424876571238,3.992593050003052,0.24558799358210592 3642,2006-04-06,4.051852226257323,4.053332805633545,3.962963104248047,4.014814853668213,600750.0,0.005514660419960293,3.518650978148135,1.0416607994206395,64.27148183470723,63.55166682904977,-0.06852761105904692,-0.17282782231657556,-0.05582014439466931,-0.13147203263426466,18.8781781742612,0.09036970138549805,0.04493142411288753,0.14992626905441186,-0.044802059557200735,0.344654597666024,0.05256210474860579,0.24729043336021794,-0.22350706410036647,98.86432423634423,38.40325774165886,0.09736416430580609,4,-0.07037079334258944,-0.19777822494506747,-0.003333747386931485,-0.014815330505370206,0.6474065780639657,3,0.24716611649514286,1.416707738628048,4.029630184173584,-1.4561640277370318,3.97333288192749,1.4615722672872957,3.94963002204895,0.24716611649514286 3643,2006-04-07,4.035555839538573,4.074073791503906,3.983704090118408,4.053332805633545,1072575.0,-0.004021959787463114,2.0499939649969825,-0.4799737360473106,61.69354877958959,63.58832695485553,-0.03942273599255319,-0.14457505842354745,-0.04062519046911728,-0.11413712528837294,16.810005858715577,0.09036970138549805,0.07595414336960093,0.12133358716964615,-0.07459250037426468,0.31725967471355654,0.02337054339769118,0.21929663094160157,-0.18861901453630203,74.51014113173558,14.62551419383503,0.09796304377195525,4,-0.04222249984741122,-0.17481541633605868,0.012962639331818515,0.0192584991455087,0.5718512535095233,4,0.22760633303769984,3.518650978148135,4.051852226257323,1.416707738628048,4.029630184173584,-1.4561640277370318,3.97333288192749,0.22760633303769984 3644,2006-04-10,3.961481094360352,4.037036895751953,3.921480894088745,4.037036895751953,1338525.0,-0.018355524771202503,2.0588253856057355,4.250207880689659,58.95948380086933,62.33797378334587,0.029121241776171924,-0.059429052886653455,0.030891534572064394,-0.03934943381180789,15.212633466106023,0.11555600166320801,0.11035107956326673,0.03829588890075719,-0.14838766012073057,0.22497943792224495,-0.05504588560998647,0.13163766341150085,-0.09183057270791739,26.213671113916863,-36.51039835176675,0.09334177451074387,4,0.0318522453308101,-0.10074067115783736,0.07666689157485918,0.09333324432373002,0.5762968063354488,0,0.24046381316512555,2.0499939649969825,4.035555839538573,3.518650978148135,4.051852226257323,1.416707738628048,4.029630184173584,0.24046381316512555 3645,2006-04-11,3.8340740203857417,3.9955561161041264,3.811851978302002,3.95555591583252,765450.0,-0.03216147469591357,-1.2142902302484162,1.6078433847474527,54.15930957930514,60.41917617914202,0.1500074358250294,0.07325042104943291,0.15076864256801503,0.08843120125007742,13.666292180379422,0.18370413780212447,0.11749002967247435,-0.09007413387298646,-0.27459012467768185,0.09444185693170892,-0.1823321292753337,0.0021838615293612307,0.2399997711181645,8.474520793062082,-58.411556935151026,0.09225799540234758,4,0.10888886451721236,0.026666402816772905,0.20407396554946944,0.2207403182983403,0.7422218322753911,1,0.2932768004919015,2.0588253856057355,3.961481094360352,2.0499939649969825,4.035555839538573,3.518650978148135,4.051852226257323,0.2932768004919015 3646,2006-04-12,3.8488891124725337,3.882962942123413,3.783704042434693,3.847407102584839,1230525.0,0.003864060007193526,1.8510518818824175,-0.012199430065232589,55.43861442214789,59.743276484423475,0.12071372580838169,0.06196225458232263,0.12653010061809367,0.07352765821770602,12.508999402938622,0.09925889968872026,0.10607654276085832,-0.07548129558563277,-0.25960334071805713,0.10864074954679159,-0.16754231815184495,0.016579726980579412,0.21994024276733404,22.448987970266558,-44.99676206809619,0.09206102256621213,4,0.07999980449676558,0.011851310729980913,0.1474068164825444,0.2059252262115483,0.8044440746307386,2,0.2944571627396466,-1.2142902302484162,3.8340740203857417,2.0588253856057355,3.961481094360352,2.0499939649969825,4.035555839538573,0.2944571627396466 3647,2006-04-13,3.854815006256104,3.8681480884552,3.807406902313232,3.822221994400024,546075.0,0.0015396374409351044,1.0500179037702673,21.992438867446058,44.66235573496152,57.52697449209499,0.11218599491509762,0.05758880196462135,0.11201049467528135,0.07008585904567344,12.38351263147131,0.06074118614196822,0.09126337447215782,-0.06866650581359801,-0.25400866405097444,0.11667565242377842,-0.16133758493228667,0.024004573305090204,0.20260933647155666,24.489797594053403,-37.60683375365646,0.09267107911868831,4,0.07407391071319536,0.005925416946410689,0.06666648387908891,0.12666642665862993,0.9555549621582027,3,0.22905461847300157,1.8510518818824175,3.8488891124725337,-1.2142902302484162,3.8340740203857417,2.0588253856057355,3.961481094360352,0.22905461847300157 3648,2006-04-17,3.912592887878418,3.920000076293945,3.7999999523162837,3.8296298980712886,2517750.0,0.014988496601923584,1.4545583114691962,2.5454226253611236,42.0091929865816,55.6136393657606,0.046786829390714324,0.005827005473972413,0.04861665545166227,0.014380537756840006,11.645171855725728,0.12000012397766113,0.07165282806861839,-0.01451827287673968,-0.19577502427338,0.16673847851990065,-0.10514664857505984,0.07611010282158048,0.1338826428375235,50.877272235319495,-6.848479693322119,0.09062837569832019,4,0.016296029090881348,-0.05185246467590332,0.0007406473159790039,0.06888854503631592,0.7837033271789551,0,0.20105999754792703,1.0500179037702673,3.854815006256104,1.8510518818824175,3.8488891124725337,-1.2142902302484162,3.8340740203857417,0.20105999754792703 3649,2006-04-18,4.151111125946045,4.170370101928712,3.8607409000396733,3.9096300601959233,2878200.0,0.06096168063040208,1.2116449151524797,2.910708332854347,60.31470174319116,55.771306846481934,-0.17896591406034013,-0.2214070603952525,-0.19185877999119905,-0.22172949802115482,11.082503058343734,0.30962920188903853,0.07066643143068863,0.20962960720062274,0.005420263915286938,0.41383895048595853,0.10752493555795528,0.31173427884329064,-0.3674070835113521,95.01922252812449,38.6502326217605,0.10210467164266783,4,-0.17407405376434237,-0.24222254753112749,-0.2544443607330322,-0.16962969303131104,0.491851806640625,1,0.10992140495830771,1.4545583114691962,3.912592887878418,1.0500179037702673,3.854815006256104,1.8510518818824175,3.8488891124725337,0.10992140495830771 3650,2006-04-19,4.234074115753174,4.296296119689941,4.1111111640930185,4.161480903625488,1476900.0,0.019985730877831287,-1.1367574036120665,0.30061658002952135,61.9765583090497,55.942805243378125,-0.24703113705061597,-0.2867517251457343,-0.2776701757693161,-0.3010835263739171,10.76500979900622,0.18518495559692294,0.06533701763126398,0.2720740914344786,0.03748570883228819,0.506662474036669,0.15477990013338339,0.3893682827355738,-0.44263675212860054,87.86130205719435,34.63534836047025,0.1172941913010953,4,-0.19407403469085693,-0.2622225284576416,-0.3403702974319458,-0.25259268283843994,0.43703699111938477,2,0.07172849993642649,1.2116449151524797,4.151111125946045,1.4545583114691962,3.912592887878418,1.0500179037702673,3.854815006256104,0.07172849993642649 3651,2006-04-20,4.4829630851745605,4.574814796447754,4.1925930976867685,4.238519191741943,4081050.0,0.05878238373187128,-1.2731260917897478,3.3673106102903985,75.35011252872383,57.17376420937997,-0.47478052223084166,-0.5049395553489142,-0.5248070518546726,-0.5450057739323833,10.330296078536916,0.38222169876098544,0.07495316077965297,0.48503711223602286,0.17116106702293443,0.7989131574491113,0.32809908962947887,0.6419751348425673,-0.6713313713073727,88.14533407963361,34.503506645442734,0.15693802260654433,4,-0.3037036657333374,-0.37185215950012207,-0.598147988319397,-0.5014816522598267,0.25629568099975586,3,0.020819436991401874,-1.1367574036120665,4.234074115753174,1.2116449151524797,4.151111125946045,1.4545583114691962,3.912592887878418,0.020819436991401874 3652,2006-04-21,4.38370418548584,4.524444103240967,4.333333015441895,4.494814872741699,2544750.0,-0.022141360034164892,1.2434940804388488,-0.4545447451993227,67.59999648094268,57.83003617619697,-0.36151523709619937,-0.37558138112413264,-0.4240536390990268,-0.4408811360929228,9.206278092788581,0.19111108779907138,0.08242736118704963,0.3544448494911192,0.017547858019542062,0.6913418409626968,0.1859963537553302,0.5228933452269078,-0.5262814866638181,75.33467351465887,21.205145060887823,0.16844849573578874,4,-0.2044447660446167,-0.27259325981140137,-0.5044445991516113,-0.40222275257110596,0.0992588996887207,4,0.061507115947776914,-1.2731260917897478,4.4829630851745605,-1.1367574036120665,4.234074115753174,1.2116449151524797,4.151111125946045,0.061507115947776914 3653,2006-04-24,4.345184803009033,4.376296043395996,4.2459259033203125,4.368888854980469,2953800.0,-0.008786948399561734,5.769234578293863,0.21333728156006454,67.87143333876958,58.82025279151923,-0.30670994933218854,-0.32059544002962426,-0.3839311822661591,-0.39642476744308297,9.524998939410338,0.13777828216552734,0.08418021518553775,0.2950365781784061,-0.0661984707644585,0.6562716271212707,0.1144190537069738,0.47565410264983843,-0.4447185783294674,67.84226470204266,9.613808295152438,0.1806175244714323,4,-0.16592538356781006,-0.23407387733459473,-0.47629570960998535,-0.3637033700942993,0.21925926208496094,0,0.10705762504810701,1.2434940804388488,4.38370418548584,-1.2731260917897478,4.4829630851745605,-1.1367574036120665,4.234074115753174,0.10705762504810701 3654,2006-04-25,4.488889217376709,4.488889217376709,4.297778129577637,4.339259147644043,2366550.0,0.033072106454059336,1.5544476205954805,-6.312425821246807,71.01447923274996,60.69304941967976,-0.4109497059246854,-0.45015887819512734,-0.5245683894904283,-0.5344001950955257,10.928333766229938,0.19111108779907227,0.08531444032279367,0.41511132717132604,0.004717018609160739,0.8255056357334909,0.20991417289024383,0.6203084814524087,-0.5479620783910519,81.46972051206373,20.19187340261459,0.2051971542810825,4,-0.30962979793548584,-0.3777782917022705,-0.6300001740455627,-0.5074077844619751,0.2651848793029794,1,0.04620452580513268,5.769234578293863,4.345184803009033,1.2434940804388488,4.38370418548584,-1.2731260917897478,4.4829630851745605,0.04620452580513268 3655,2006-04-26,4.4829630851745605,4.562963008880615,4.41185188293457,4.488889217376709,1561275.0,-0.0013201778692172317,-1.0399948501721974,-0.03960522248459992,69.26947280690234,62.22981146243026,-0.3389423160751548,-0.4261786805135488,-0.5134315035199783,-0.5223586640681912,12.605847472947024,0.15111112594604492,0.0912965213933381,0.3838518381118776,-0.062208291352453315,0.8299119675762086,0.1608217733797117,0.6068819028440431,-0.5040026867411775,75.96899611640549,16.041756514342666,0.22303006473216558,4,-0.2955557107925415,-0.37185215950012207,-0.64037024974823,-0.5014816522598267,0.30666685104370117,2,0.03569064575642811,1.5544476205954805,4.488889217376709,5.769234578293863,4.345184803009033,1.2434940804388488,4.38370418548584,0.03569064575642811 3656,2006-04-27,4.647407054901123,4.71999979019165,4.410369873046875,4.534814834594727,2877525.0,0.036681981671985886,1.402301891050483,-18.999275828773737,72.58421553796434,65.33224032943058,-0.42265095279503573,-0.5706409196910389,-0.6709329933152999,-0.6789198321489529,14.146264016840332,0.3096299171447754,0.11120202679870683,0.5170365571975708,0.010182625419944635,1.0238904889751974,0.2636095913087573,0.7704635230863839,-0.6326953925868777,84.6874638530283,28.459226057672865,0.25342696588881325,4,-0.38740718364715576,-0.46370363235473633,-0.7985180020332336,-0.6659256219863892,-0.07111120223999023,3,0.005100489733611324,-1.0399948501721974,4.4829630851745605,1.5544476205954805,4.488889217376709,5.769234578293863,4.345184803009033,0.005100489733611324 3657,2006-04-28,4.770370006561278,4.8400001525878915,4.629630088806152,4.663703918457031,2393550.0,0.026458399319784,-1.4067908491562002,0.9473664149616858,75.77957684487559,69.08450520257436,-0.44933733195516545,-0.6627074058320757,-0.7860978783452155,-0.7933231987110125,15.999851070708543,0.21037006378173917,0.15209005748201854,0.5988143563270558,0.025328733498477085,1.1722999791556346,0.312071544912766,0.8855571677413452,-0.6992352940168409,88.2792182774361,32.94399680670956,0.28674281141428937,4,-0.4199994802474958,-0.5266664028167716,-0.9211106896400443,-0.7888885736465445,-0.20592594146728427,4,-0.0065217667275643265,1.402301891050483,4.647407054901123,-1.0399948501721974,4.4829630851745605,1.5544476205954805,4.488889217376709,-0.0065217667275643265 3658,2006-05-01,4.816296100616455,4.8355560302734375,4.770370006561278,4.808888912200928,2200500.0,0.009627365171256841,1.8386768553511745,0.06944276805471794,80.59383555401881,71.33774229266632,-0.3951460336966992,-0.6785492541699139,-0.825728415539404,-0.8300282401393817,17.94111133882748,0.06518602371215909,0.1972685354449153,0.6035552978515621,-0.030885302554269245,1.2379958982573935,0.28633499764864645,0.9207755980544778,-0.668274844067672,95.62834946470107,35.097149205703175,0.3172203002029158,5,-0.3407404422760001,-0.5148144960403442,-0.980370283126831,-0.8414816856384277,-0.1970372200012216,0,-0.06920941081658794,-1.4067908491562002,4.770370006561278,1.402301891050483,4.647407054901123,-1.0399948501721974,4.4829630851745605,-0.06920941081658794 3659,2006-05-02,4.757037162780762,4.863704204559326,4.662221908569336,4.863704204559326,1389825.0,-0.012303840253531928,2.7777797645922835,-14.400476374404532,84.72684905435605,73.86555237547813,-0.269207701454345,-0.5857306583624142,-0.7592043754188129,-0.7611605382222155,19.85937276937525,0.20148229598999023,0.25707917788435797,0.5039260029792789,-0.16199347823022148,1.1698454841887789,0.17096626237452917,0.8368857435840291,-0.5398180166280682,76.4705572986954,8.968110907367858,0.33295974060475003,5,-0.22888851165771484,-0.43333303928375244,-0.9211113452911377,-0.7822227478027344,-0.2637042999267578,1,-0.040485935067655854,1.8386768553511745,4.816296100616455,-1.4067908491562002,4.770370006561278,1.402301891050483,4.647407054901123,-0.040485935067655854 3660,2006-05-03,4.814815044403076,4.881481170654297,4.761480808258057,4.783703804016113,1769175.0,0.012145770496470032,-2.1764097062257424,-0.2916668529305266,85.20516367229774,74.96055805809745,-0.26367228485771044,-0.6084289281469477,-0.8076542413564791,-0.8081155134450562,21.97565348189381,0.12444400787353516,0.32278684716866657,0.5196297764778137,-0.17746379062041306,1.2167233435760405,0.17108299292870033,0.8681765600269271,-0.5200176912415868,85.84917691641228,12.125304662244943,0.34854678354911334,5,-0.2511115074157715,-0.48222243785858154,-0.9540742635726929,-0.8400006294250488,-0.23259305953979492,2,-0.012615427002537816,2.7777797645922835,4.757037162780762,1.8386768553511745,4.816296100616455,-1.4067908491562002,4.770370006561278,-0.012615427002537816 3661,2006-05-04,5.019258975982666,5.0725932121276855,4.82518482208252,4.863704204559326,2515050.0,0.04246142991873447,-1.1273883522214836,4.999954019465093,87.07544941162467,77.12449727261767,-0.42917481072698305,-0.7746475188076856,-1.0005842544204304,-0.9995152942451613,24.486366172166154,0.2577781677246094,0.3645251502709099,0.6745922684669496,-0.08115864023817831,1.4303431771720776,0.29671681411438566,1.0524677228195136,-0.6423258883721834,87.95966676749616,7.677212340708138,0.3778754543525639,5,-0.359999418258667,-0.591110348701477,-1.1659258604049683,-1.0444445610046387,-0.6399998664855966,3,-0.045749589902251975,-2.1764097062257424,4.814815044403076,2.7777797645922835,4.757037162780762,1.8386768553511745,4.816296100616455,-0.045749589902251975 3662,2006-05-05,5.053332805633545,5.198519229888916,5.02666711807251,5.078518867492676,3095550.0,0.006788617565645305,-3.3774254082580786,-0.16191121383597673,86.87736909201057,79.23626791186666,-0.40037656363347196,-0.7692877789723518,-1.0235615405068295,-1.0212788766169796,27.193475628366553,0.17926025390625,0.40376297962181784,0.6585920691490177,-0.14656583908808063,1.463749977386116,0.256013115030469,1.0611710232675668,-0.5650940981003094,72.92799749621453,-10.616558591338972,0.4025789541185491,5,-0.30518412590026855,-0.5622211694717407,-1.1999996900558472,-1.0785183906555176,-0.7214808464050284,4,-0.09440046229304411,-1.1273883522214836,5.019258975982666,-2.1764097062257424,4.814815044403076,2.7777797645922835,4.757037162780762,-0.09440046229304411 3663,2006-05-08,4.954073905944824,5.082962989807129,4.948147773742676,5.082962989807129,2126250.0,-0.01964226452254736,1.0919570847206808,5.11747666559382,78.52631179513659,80.07091597435407,-0.22983309701328203,-0.6299873266037164,-0.9119815303319223,-0.9108242880589792,29.612513046244672,0.13481521606445312,0.405322571709684,0.5134072661399838,-0.31006196813441456,1.336876500414382,0.10167264900278461,0.9251418832771829,-0.33798470438756656,54.41981262508925,-26.53012087117058,0.41173461713719905,5,-0.1496293544769287,-0.46296226978302,-1.0981481075286865,-0.9792594909667969,-0.5792589187622079,0,-0.07864837066384478,-3.3774254082580786,5.053332805633545,-1.1273883522214836,5.019258975982666,-2.1764097062257424,4.814815044403076,-0.07864837066384478 3664,2006-05-09,4.914073944091797,4.988148212432861,4.871110916137695,4.957036972045898,1849500.0,-0.008074155253321447,1.2253501971984224,0.3333333333333333,74.9185639293686,80.6985927657392,-0.13765379004236689,-0.5427915521933819,-0.860444349611658,-0.8621130764233396,31.98620284514301,0.11703729629516602,0.42491286141467466,0.42577766180038434,-0.39116226847272895,1.2427175920734976,0.0173076966638277,0.834247626936941,-0.1931473374348407,34.9152679218274,-43.29489340445699,0.4084699651365567,5,-0.10962939262390137,-0.4229623079299927,-1.0596296787261963,-0.9392595291137695,-0.38666677474975586,1,-0.059994022644087486,1.0919570847206808,4.954073905944824,-3.3774254082580786,5.053332805633545,-1.1273883522214836,5.019258975982666,-0.059994022644087486 3665,2006-05-10,4.958518981933594,5.0577778816223145,4.8888888359069815,4.912592887878418,1589625.0,0.009044438147951306,-2.6190174520782596,-1.0689678135405105,70.49809326849994,80.46680140246539,-0.1201859997420307,-0.5256258250054273,-0.8895889480782779,-0.897405356993147,33.57959272737259,0.16888904571533292,0.451982656428477,0.4140004515647888,-0.3673600800402239,1.195360983169802,0.02332018576228201,0.8046807173672956,-0.15162570309488466,35.71440431502311,-39.53548291380836,0.39068026580250653,5,-0.04444432258605957,-0.46740734577178955,-1.104444980621338,-0.9837045669555664,-0.3955559730529785,2,-0.09381553660972142,1.2253501971984224,4.914073944091797,1.0919570847206808,4.954073905944824,-3.3774254082580786,5.053332805633545,-0.09381553660972142 3666,2006-05-11,4.982222080230713,5.019258975982666,4.760000228881836,4.995555877685547,2984175.0,0.004780277817526102,7.536673444234227,-0.29033162364765247,77.59559765988273,80.66858149302175,-0.10214237275798599,-0.48493174332704214,-0.9001230442494261,-0.9130496274551634,34.70680576775788,0.2592587471008301,0.4650709271301272,0.3810369014739994,-0.35071690547007695,1.1127907084180757,0.015159998001960773,0.746913804946038,0.21629714965820312,50.67553534477041,-23.5489288961122,0.3658769034720383,5,-0.051851511001586914,-0.4911104440689087,-1.128148078918457,-1.0074076652526855,-0.3733329772949219,3,-0.08028548084089193,-2.6190174520782596,4.958518981933594,1.2253501971984224,4.914073944091797,1.0919570847206808,4.954073905944824,-0.08028548084089193 3667,2006-05-12,4.737778186798097,4.962963104248047,4.737778186798097,4.946667194366455,1533600.0,-0.04906322710955846,-1.1560245804342764,15.666130243536035,65.21244595543406,78.95953820429011,0.1533148830957849,-0.18018495387695044,-0.6446014840233891,-0.6627380973371162,35.841353787669895,0.2444438934326163,0.4794480716732217,0.09244484901428329,-0.5509115272908129,0.7358012253193795,-0.22923333913826482,0.4141230371668314,0.4519706630706777,0.0,-71.93228455606713,0.3216781881525482,5,0.19259238243102939,-0.2466665506362924,-0.8548151850700387,-0.7629637718200692,-0.08592605590820312,4,-0.07567240659346341,7.536673444234227,4.982222080230713,-2.6190174520782596,4.958518981933594,1.2253501971984224,4.914073944091797,-0.07567240659346341 3668,2006-05-15,4.699258804321289,4.783703804016113,4.586667060852051,4.711111068725586,1145475.0,-0.008130262954087364,1.5094190664739533,0.056739531401231086,58.874975809803296,76.08710784378425,0.19387461813408535,-0.08401631074494098,-0.5959400282902383,-0.6170252351123224,37.30416214285401,0.1970367431640625,0.4735792393366651,0.014592170715332031,-0.5285211747753902,0.5577055162060542,-0.2569645020300291,0.28614884346069314,0.4724112190246581,23.899205559564816,-44.89229657288202,0.2715566727453613,5,0.19333434104919434,-0.20814716815948486,-0.7814810872077942,-0.7244443893432617,0.17037105560302734,0,-0.07818399887976313,-1.1560245804342764,4.737778186798097,7.536673444234227,4.982222080230713,-2.6190174520782596,4.958518981933594,-0.07818399887976313 3669,2006-05-16,4.607407093048097,4.712593078613281,4.557036876678467,4.712593078613281,1864350.0,-0.019545999719940643,1.9577362630388366,8.87475860959117,54.89509361483436,72.71932228184387,0.29309084302904154,0.04613822942229362,-0.4935149454764449,-0.517755130627223,38.4143478337155,0.15555620193481445,0.4476134423674889,-0.1000743389129628,-0.5839174540065359,0.38376877618061034,-0.3419958964597489,0.14184721863382332,0.529162752548217,10.059135535600532,-55.435793006327074,0.24192155754678638,5,0.2703709602355948,-0.11629545688629239,-0.6803702116012582,-0.6325926780700692,0.2459259033203116,1,-0.0504822129167678,1.5094190664739533,4.699258804321289,-1.1560245804342764,4.737778186798097,7.536673444234227,4.982222080230713,-0.0504822129167678 3670,2006-05-17,4.537777900695801,4.61481523513794,4.376296043395996,4.564444065093994,1505925.0,-0.015112446316574935,2.7441643743333137,0.2535144226192386,45.340064673073435,68.08205731089375,0.3568122585928917,0.14723559642569395,-0.4105602782801876,-0.4425510478849599,38.440958733321736,0.23851919174194425,0.40761009939810844,-0.18488872051239014,-0.6230830446599072,0.2533056036351269,-0.40398588258614865,0.034208441561368375,0.5524293073870847,25.115267010829946,-36.38417960957778,0.21909716207375832,5,0.24962973594665527,-0.04666626453399658,-0.6107410192489624,-0.5629634857177734,0.677037239074707,2,-0.002285420657579862,1.9577362630388366,4.607407093048097,1.5094190664739533,4.699258804321289,-1.1560245804342764,4.737778186798097,-0.002285420657579862 3671,2006-05-18,4.576295852661133,4.679999828338623,4.530370235443115,4.56148099899292,1404000.0,0.008488284973009685,-2.8846475237841753,-0.5555674767090464,41.11259839940611,62.997082789493234,0.278096991158038,0.12234089756154276,-0.4308275764064238,-0.47615973214081464,37.289367039849765,0.1496295928955078,0.36696449972676426,-0.1510374069213869,-0.5803817855832119,0.27830697174043806,-0.36570959625229893,0.06363478240952514,0.4425202389530636,34.090853673404695,-23.028843755058,0.21467218933091242,5,0.1533336639404297,-0.08518421649932861,-0.6744441986083984,-0.6014814376831055,0.7614822387695312,3,-0.0029134575669456098,2.7441643743333137,4.537777900695801,1.9577362630388366,4.607407093048097,1.5094190664739533,4.699258804321289,-0.0029134575669456098 3672,2006-05-19,4.653333187103272,4.754074096679688,4.548148155212402,4.555555820465088,2222775.0,0.01683399345725034,-2.6578916162694335,6.599954939006787,42.74405312906052,59.021276271040335,0.15461183563696057,0.07013506631786459,-0.4889636568544242,-0.5503447320356871,36.1993588754178,0.20592594146728604,0.3193693713919288,-0.0874815225601191,-0.4873127787583851,0.3123497336381469,-0.28739715065925164,0.11243410553901345,0.301230899689104,67.9999672283112,15.100683056911521,0.19991562809913294,5,0.0637037754058829,-0.15407359600067227,-0.7585185170173654,-0.678518772125245,0.43407392501830966,4,-0.009551021253036085,-2.8846475237841753,4.576295852661133,2.7441643743333137,4.537777900695801,1.9577362630388366,4.607407093048097,-0.009551021253036085 3673,2006-05-22,4.810369968414307,4.875555992126465,4.639999866485597,4.728888988494873,2637225.0,0.03374716036802661,1.223769266781899,0.8333317077452693,52.18444772125817,56.49526335902806,-0.02788549902600046,-0.05298066104814936,-0.6264130311684264,-0.7014581127875612,36.026226502284786,0.23555612564086825,0.24478542046444218,0.046296000480651855,-0.30818032428205466,0.4007723252433584,-0.13094216190070096,0.22353416286200467,0.08636731403843179,86.94347025474106,35.49629626666824,0.17723816238135306,5,-0.09333300590515137,-0.31111037731170654,-0.9155552983283997,-0.8355555534362793,0.36592626571655185,0,-0.03295335672001687,-2.6578916162694335,4.653333187103272,-2.8846475237841753,4.576295852661133,2.7441643743333137,4.537777900695801,-0.03295335672001687 3674,2006-05-23,4.696296215057373,4.994073867797852,4.688889026641847,4.893332958221436,1992600.0,-0.02371413303050718,-1.8811255863366834,-2.4181930968293277,45.35960832459591,53.702098365260944,0.05816441131293537,0.08161252375444938,-0.49343475248026536,-0.5826318706071296,35.53342205590768,0.30518484115600497,0.1615986572969561,-0.07814810276031459,-0.4101500848703088,0.2538538793496796,-0.24414909381531125,0.08785288829468207,-0.32000017166137695,51.79858502872086,4.508755600089252,0.16600099105499702,5,0.0014812946319580078,-0.1666661500930786,-0.8014815449714661,-0.7281482219696049,0.7244448661804199,1,0.03690858432464217,1.223769266781899,4.810369968414307,-2.6578916162694335,4.653333187103272,-2.8846475237841753,4.576295852661133,0.03690858432464217 3675,2006-05-24,4.64296293258667,4.767406940460205,4.505185127258301,4.679999828338623,2692575.0,-0.011356456243050594,1.4755291660289365,0.18796948811275374,33.289457969858134,48.77919395525821,0.06931835198899261,0.15552082714041227,-0.4224776426649015,-0.5252810834871351,34.37138473887128,0.2622218132019043,0.10084811181423525,-0.1394813776016237,-0.4488495961966379,0.16988684099339046,-0.29416548689913036,0.015202731695882932,-0.2543113327026365,28.181832368713145,-13.386716882498654,0.1546841092975069,5,0.042222023010253906,0.011852264404296875,-0.7000001072883597,-0.7081484794616699,0.9259262084960938,2,0.045309442878652906,-1.8811255863366834,4.696296215057373,1.223769266781899,4.810369968414307,-2.6578916162694335,4.653333187103272,0.045309442878652906 3676,2006-05-25,4.671111106872559,4.709630012512207,4.599999904632568,4.685925960540772,1605825.0,0.006062545554333498,2.5237832494195,0.40000257493050084,32.9365077675603,45.192978601050015,-0.008495252852888768,0.13622382035122715,-0.4332667173287099,-0.5482374304237885,32.60721092774262,0.10963010787963867,0.04767933011198622,-0.11251840591430629,-0.4198835162362009,0.19484670440758833,-0.2662009610752536,0.041164149246641024,-0.27035106163024913,33.93941521973638,-3.5110858109014416,0.1536825551609474,5,0.014073848724365234,0.024445056915283203,-0.665185272693634,-0.6992595195770264,1.069629669189454,3,0.11639715272411366,1.4755291660289365,4.64296293258667,-1.8811255863366834,4.696296215057373,1.223769266781899,4.810369968414307,0.11639715272411366 3677,2006-05-26,4.739258766174316,4.7733330726623535,4.62074089050293,4.696296215057373,1556550.0,0.014589175410855137,1.7466579691610484,-2.899964594933683,40.13602433391342,43.1108728815067,-0.08539053225881776,0.06917238282608551,-0.4838129499036583,-0.6111464091664383,30.49048609980718,0.15259218215942383,0.0020362979424879413,-0.04281518459320033,-0.35077717153001764,0.265146802343617,-0.19679617806160898,0.11116580887520833,-0.3266324444808957,47.87871339758933,12.055267604833034,0.1539809934684085,5,-0.05407381057739258,-0.01703619956970215,-0.5940735936164856,-0.6281478404998779,0.8651852607727051,4,0.1262896488219174,2.5237832494195,4.671111106872559,1.4755291660289365,4.64296293258667,-1.8811255863366834,4.696296215057373,0.1262896488219174 3678,2006-05-30,4.4829630851745605,4.754074096679688,4.477036952972412,4.754074096679688,1088100.0,-0.05407927560930503,1.0437173847660957,-6.310403001143207,33.484657677079994,40.73193555508956,0.1530967904307481,0.31538513353497954,-0.21148038614838605,-0.35159327227529147,27.993430113641338,0.2770371437072763,-0.0634583768641912,-0.28244421482086146,-0.617495943759339,0.052607514117616105,-0.44997007929010024,-0.11491835035162268,-0.05870781255905122,1.146171971908273,-33.35492429456497,0.16752586446923867,5,0.20222187042236328,0.2392594814300537,-0.33777791261672974,-0.37185215950012207,1.0340738296508798,1,0.13483136386867778,1.7466579691610484,4.739258766174316,2.5237832494195,4.671111106872559,1.4755291660289365,4.64296293258667,0.13483136386867778 3679,2006-05-31,4.564444065093994,4.582221984863281,4.468148231506348,4.514073848724365,1277775.0,0.018175697272390323,1.6551609322974472,-0.18579184995101608,35.32002030668207,39.618597292157176,0.0725053161346958,0.2305565153024629,-0.2764111907816993,-0.42973571588476567,26.279899628751878,0.1140737533569336,-0.0996467933210079,-0.19133358001708967,-0.5382584005029285,0.15559124046874917,-0.3647959902600091,-0.017871169774170248,-0.12879242057483786,31.55328201194027,-2.678907686919196,0.17346241024291933,5,0.16666698455810547,0.18370461463928223,-0.41925889253616333,-0.45333313941955566,0.8148150444030762,2,0.13404746784300103,1.0437173847660957,4.4829630851745605,1.7466579691610484,4.739258766174316,2.5237832494195,4.671111106872559,0.13404746784300103 3680,2006-06-01,4.754074096679688,4.770370006561278,4.525926113128662,4.583703994750977,1360125.0,0.041545044452590885,1.4087660522223024,3.3823579529318386,42.43614303858185,39.765657807621146,-0.0929960471666611,0.038095794052536824,-0.4456567851700024,-0.6157422087508282,24.706192346524077,0.2444438934326163,-0.11868998835781586,0.0013334989547741927,-0.3444769030086361,0.3471439009181845,-0.17157170202693095,0.17423869993647934,-0.3072540076949579,93.68940609575682,58.99515123100201,0.1729052009817052,6,-0.02296304702758878,0.033333539962767667,-0.6088889241218576,-0.6429631710052499,0.5837039947509757,3,0.14023066763383318,1.6551609322974472,4.564444065093994,1.0437173847660957,4.4829630851745605,1.7466579691610484,4.739258766174316,0.14023066763383318 3681,2006-06-02,4.789629936218262,4.860741138458252,4.728888988494873,4.81777811050415,1136025.0,0.007479025108886317,1.3116903745752013,-0.1652178050446125,51.99543736450544,40.79358938933725,-0.1062850631356218,-0.016385430075553487,-0.4580843269056105,-0.6475965582265459,22.55457684186721,0.1318521499633789,-0.12495583366572038,0.04837079048156756,-0.2746805381935591,0.3714221191566942,-0.11315487385599621,0.20989645481913133,-0.33186477165726913,81.88678374449034,41.035752406329806,0.16152566433756335,6,-0.05851888656616211,-0.002222299575805664,-0.640370786190033,-0.6785190105438232,0.5674071311950684,4,0.1626971635056591,1.4087660522223024,4.754074096679688,1.6551609322974472,4.564444065093994,1.0437173847660957,4.4829630851745605,0.1626971635056591 3682,2006-06-05,4.576295852661133,4.868147850036621,4.555555820465088,4.829629898071289,1785375.0,-0.044540828080252615,-1.1206042667443026,9.000016940251733,45.82914153474496,40.087444257502455,0.10613310639956985,0.16799079709608655,-0.2233852584810041,-0.43110158482485783,19.625862510869258,0.3125920295715332,-0.11598794840727145,-0.1411114454269411,-0.43639541960843875,0.15417252875455656,-0.2887534325176899,0.006530541663807732,-0.10780451403540336,27.03693107312305,-15.299167497108947,0.14764198709074872,6,0.1548151969909668,0.21111178398132324,-0.3544442057609558,-0.3925924301147461,0.6814823150634757,0,0.2544514080582774,1.3116903745752013,4.789629936218262,1.4087660522223024,4.754074096679688,1.6551609322974472,4.564444065093994,0.2544514080582774 3683,2006-06-06,4.564444065093994,4.607407093048097,4.351110935211182,4.607407093048097,2442825.0,-0.0025898211017644224,10.931009988900769,0.16959042312905034,48.459082043876286,40.431830226311384,0.08876646748197992,0.1572163934882278,-0.1953580830513726,-0.4154634014170622,17.104572881252906,0.25629615783691495,-0.10403221298584597,-0.13348174095153809,-0.4140679946642356,0.14710451276115943,-0.2737748678078873,0.006811385904811118,0.4296298027038574,41.260715389120215,-4.945121928592435,0.1402931268563489,6,0.04518532752990723,0.2103710174560547,-0.26740700006484985,-0.3207404613494873,0.4133338928222656,1,0.22784811184483456,-1.1206042667443026,4.576295852661133,1.3116903745752013,4.789629936218262,1.4087660522223024,4.754074096679688,0.22784811184483456 3684,2006-06-07,4.6192588806152335,4.826666831970215,4.607407093048097,4.632593154907227,3537000.0,0.012009089111295834,-10.839766202333347,0.310366259711446,52.9537972849915,42.61675681688176,0.024445403269814037,0.08346142406562862,-0.23589264912295338,-0.4656142217203181,15.100887886726245,0.2622227668762207,-0.09789336883654975,-0.06392617225647079,-0.3271386095376645,0.1992862650247229,-0.19553239089706764,0.06768004638412606,0.36195572853088454,51.862437229377164,2.8653210011071764,0.1316062186405969,6,-0.00962948799133212,0.15555620193481534,-0.23074024915695102,-0.37555527687072665,0.25481510162353604,2,0.1943554274426449,10.931009988900769,4.564444065093994,-1.1206042667443026,4.576295852661133,1.3116903745752013,4.789629936218262,0.1943554274426449 3685,2006-06-08,4.493332862854004,4.61037015914917,4.352592945098877,4.61037015914917,3317625.0,-0.027261086900688625,3.405043899855365,8.777177800028024,47.171715398355296,44.19844655363676,0.14182915187078926,0.1820855895904483,-0.09556570981754042,-0.33632414968554336,12.727682112902949,0.26666593551635653,-0.12099769304317487,-0.16659288406372053,-0.40873199771331326,0.0755462295858722,-0.2876624408885169,-0.04552332723892416,0.4752796728134152,27.507112851088944,-22.40992567418174,0.12106955682479638,6,0.11629652976989746,0.2814822196960449,-0.06740647554397583,-0.2377772331237793,0.3807411193847656,3,0.19716461559457188,-10.839766202333347,4.6192588806152335,10.931009988900769,4.564444065093994,-1.1206042667443026,4.576295852661133,0.19716461559457188 3686,2006-06-09,4.582221984863281,4.66963005065918,4.505185127258301,4.534814834594727,1613250.0,0.019782447622368693,-2.0833452542736572,-0.40506019678543054,47.59518647056752,45.02724234659832,0.04358895613447622,0.06502692624905393,-0.17020465690930386,-0.419642322167018,11.076775883141684,0.17629718780517578,-0.12430288712652526,-0.05770375728607213,-0.24836016279140694,0.13295264821926267,-0.15303196003873953,0.03762444546659527,0.3740405187950131,44.699139079871436,-2.8094733840641766,0.09532820275266723,6,0.027407407760620117,0.19259309768676758,-0.1340739130973816,-0.3177778720855713,0.491851806640625,4,0.1648885865990899,3.405043899855365,4.493332862854004,-10.839766202333347,4.6192588806152335,10.931009988900769,4.564444065093994,0.1648885865990899 3687,2006-06-12,4.379259109497069,4.6192588806152335,4.377778053283691,4.6044440269470215,1300050.0,-0.0442935492947899,-1.1168877584077137,-4.750020116676744,35.8600634158807,45.29117631757618,0.21245782490727372,0.25270985454812145,0.047379493672525363,-0.21204291605040648,9.652190234016706,0.24148082733154208,-0.11301196833020555,-0.24274067878723216,-0.4601934223896915,-0.025287935184772792,-0.35146705058846184,-0.13401430698600247,0.5649003627922831,5.919004364727837,-35.089399220217814,0.10872637180122963,6,0.23037028312683194,0.3955559730529794,0.16444498300552457,-0.019258975982665127,0.8651847839355478,0,0.2232747443045342,-2.0833452542736572,4.582221984863281,3.405043899855365,4.493332862854004,-10.839766202333347,4.6192588806152335,0.2232747443045342 3688,2006-06-13,4.3318519592285165,4.499258995056152,4.306666851043701,4.336296081542969,1991925.0,-0.01082538143626699,-6.027071698244515,0.019735435058344682,37.50000408873404,45.53339673780418,0.2639308194366201,0.28583543399207567,0.10767794115343055,-0.1617180963076228,9.21982380036448,0.19259214401245117,-0.10511279237493731,-0.2717774868011462,-0.521440194946126,-0.0221147786561664,-0.3966088408736361,-0.1469461327286563,0.6004465423192729,4.843290213192239,-33.36266646642346,0.1248313540724901,6,0.2555553913116446,0.3629629611968985,0.28777819871902377,0.09111118316650302,0.49629592895507724,1,0.21374834994614988,-1.1168877584077137,4.379259109497069,-2.0833452542736572,4.582221984863281,3.405043899855365,4.493332862854004,0.21374834994614988 3689,2006-06-14,4.374814987182616,4.441481113433838,4.2755560874938965,4.2992591857910165,1759050.0,0.009917935413875867,-1.698801721797805,-17.001287553651068,40.736955814870505,45.3445981573918,0.21371449263925957,0.2366889069328435,0.07975627387799822,-0.20091629596868987,8.982634486962146,0.1659250259399414,-0.11297229154622457,-0.21718485355377304,-0.48696499944523186,0.052595292337685784,-0.3520749264995029,-0.08229478060804318,0.5324582483450095,25.187885769324087,-13.695913014634424,0.1348900729457296,6,0.1970369815826425,0.29185199737548917,0.27296310663223355,0.04814815521240323,0.3600001335144052,2,0.13782593606820215,-6.027071698244515,4.3318519592285165,-1.1168877584077137,4.379259109497069,-2.0833452542736572,4.582221984863281,0.13782593606820215 3690,2006-06-15,4.527407169342041,4.5362958908081055,4.352592945098877,4.3807411193847665,3183975.0,0.034879688079722415,1.2342379437631754,1.941161992275297,45.42883153830028,44.61497528781345,0.02859543728733982,0.08778049036920255,-0.05647542376725845,-0.3476353576003888,9.598856299661097,0.18370294570922852,-0.08469491772626281,-0.0640741348266598,-0.3343325377319779,0.2061842680786583,-0.19920333627931885,0.07105506662599925,0.3419630373035609,63.90959702722423,23.392412985098517,0.13512920145265914,6,0.04444479942321777,0.13925981521606445,0.12037092447280884,-0.10444402694702148,0.4222226142883301,3,0.07657071695345419,-1.698801721797805,4.374814987182616,-6.027071698244515,4.3318519592285165,-1.1168877584077137,4.379259109497069,0.07657071695345419 3691,2006-06-16,4.562963008880615,4.6192588806152335,4.5155558586120605,4.5155558586120605,4236975.0,0.00785346627962813,-3.374994970830781,0.3232319291503721,44.27335790742491,44.442110440333444,-0.04748829244130448,0.05394011028470125,-0.07673520706818948,-0.37958277394620854,9.800238697850018,0.10370302200317294,-0.06266944896348736,-0.027851653099060236,-0.29833345620794915,0.24263015000982868,-0.16309255465350425,0.10738924845538378,0.27077835061588473,83.6207697867779,42.21573878543566,0.13524090155444435,6,-0.01185154914855957,0.08444452285766602,0.13963013887405396,-0.1399998664855957,0.31555604934692383,4,0.06818178730633107,1.2342379437631754,4.527407169342041,-1.698801721797805,4.374814987182616,-6.027071698244515,4.3318519592285165,0.06818178730633107 3692,2006-06-19,4.608889102935791,4.650370121002197,4.5362958908081055,4.555555820465088,1460025.0,0.010064971810157752,-1.4838394850231014,1.1250050291691813,54.73801564758348,45.139769729634246,-0.09868232782342368,0.004757579496605935,-0.10723260055540074,-0.4206978688307812,9.611161702675306,0.1140742301940918,-0.06418071744569964,0.020296645164489924,-0.24874895191537583,0.2893422422443557,-0.11422615337544251,0.15481944370442235,0.19136114024055306,88.9329068930159,40.682438339866216,0.13452279853993274,6,-0.05777764320373535,0.025925874710083008,0.10185199975967407,-0.18592596054077148,-0.04888916015625,0,0.10093206370962582,-3.374994970830781,4.562963008880615,1.2342379437631754,4.527407169342041,-1.698801721797805,4.374814987182616,0.10093206370962582 3693,2006-06-20,4.6518521308898935,4.731852054595947,4.574814796447754,4.623703956604004,1338525.0,0.009321775159818024,-1.4941098956025856,0.5277787711894881,53.38693310609419,45.187895931978986,-0.14297831643986747,-0.05342947123004471,-0.13342422579085245,-0.458669499167903,8.900725631235284,0.15703725814819336,-0.08646305637183804,0.07118556499481254,-0.1790317763154059,0.321402906305031,-0.05392310566029668,0.19629423564992177,0.11691646294550395,82.46753653902846,30.77876232140801,0.12510867065510928,6,-0.1481480598449716,-0.017037153244019443,0.05888897180557162,-0.22888898849487394,-0.1170372962951669,1,0.12738834895626017,-1.4838394850231014,4.608889102935791,-3.374994970830781,4.562963008880615,1.2342379437631754,4.527407169342041,0.12738834895626017 3694,2006-06-21,4.869629859924316,4.899259090423584,4.635556221008301,4.635556221008301,1722600.0,0.046815273337753815,-1.253161617313929,8.315766292286842,54.38202677915299,45.989041640956515,-0.3592891231967563,-0.27147428776232374,-0.32916615008503314,-0.6704226527495969,7.901029154752856,0.2637028694152832,-0.07747048714343929,0.2802966117858885,0.0027059430903877413,0.5578872804813892,0.14150127743813812,0.41909194613363887,-0.5940737724304199,94.5800136422078,46.212777845851605,0.13879533434775035,6,-0.28222227096557617,-0.23481488227844238,-0.1777774691581726,-0.4466667175292969,-0.0785188674926749,2,-0.00851850611524041,-1.4941098956025856,4.6518521308898935,-1.4838394850231014,4.608889102935791,-3.374994970830781,4.562963008880615,-0.00851850611524041 3695,2006-06-22,4.853332996368408,4.940741062164307,4.804443836212158,4.9051852226257315,1830600.0,-0.0033466329114717475,1.2168656010299603,-0.2215209986799395,52.451512011940935,46.528633367775775,-0.3202317588141561,-0.2515036656372782,-0.2864611830107533,-0.6498379850474789,7.920422101294644,0.13629722595214844,-0.07213166302871077,0.2534812450408932,-0.047613493580855426,0.5545759836626418,0.10293387573001844,0.40402861435176796,-0.565302848815918,79.44235475137886,33.85628531046517,0.15054736931087437,6,-0.24518442153930664,-0.21851801872253418,-0.1688881516456604,-0.43036985397338867,-0.02666616439819336,3,-0.024419893660721392,-1.253161617313929,4.869629859924316,-1.4941098956025856,4.6518521308898935,-1.4838394850231014,4.608889102935791,-0.024419893660721392 3696,2006-06-23,5.214815139770508,5.376296043395996,5.084444046020508,5.112593173980713,7972425.0,0.07448121603701718,-2.682205263490364,-1.9714093910356962,72.05732553741873,50.55055138128,-0.6510039241878749,-0.600976752143179,-0.6172678986880689,-1.0058329889130704,8.41663102890308,0.5229630470275879,-0.06889224648959402,0.5877781867980953,0.18023172388020647,0.9953246497159842,0.3840049553391509,0.7915514182570398,-0.9006765556335452,80.77608639379476,31.4869373355304,0.20377323145894438,6,-0.3888890743255615,-0.3888890743255615,-0.5755555033683777,-0.7918519973754883,-0.4770369529724112,4,-0.05085230234101967,1.2168656010299603,4.853332996368408,-1.253161617313929,4.869629859924316,-1.4941098956025856,4.6518521308898935,-0.05085230234101967 3697,2006-06-26,5.337778091430664,5.398519039154053,5.229629993438722,5.2637038230896,4303800.0,0.023579541817769556,-1.37500712463247,0.7246413994169096,74.80988712396972,54.696093940750636,-0.6969992470806732,-0.7133762436289741,-0.7076851600097953,-1.1220649842309545,8.678816224119332,0.18370389938354492,-0.04069472638309968,0.6808151721954347,0.1650438991992429,1.1965864451916266,0.4229295356973388,0.9387008086935307,-0.9599100597381591,92.62587897765066,40.57294247265026,0.25788563649809604,6,-0.5007405281066895,-0.5007405281066895,-0.7274075150489807,-0.9148149490356445,-0.6044449806213379,0,-0.08603936419545521,-2.682205263490364,5.214815139770508,1.2168656010299603,4.853332996368408,-1.253161617313929,4.869629859924316,-0.08603936419545521 3698,2006-06-27,5.087407112121582,5.3659257888793945,5.037036895751953,5.3659257888793945,3877875.0,-0.046905467971969594,1.3617008163041693,-3.759992275258296,63.344582288088546,57.20805243777486,-0.36674946130878805,-0.4378487438924985,-0.4288694401735409,-0.8651205278082816,9.403936366767079,0.3288888931274414,-0.02310220068676827,0.4002219915390013,-0.14273941264896184,0.9431833957269644,0.12874128944501972,0.6717026936329829,-0.6278869998321532,59.22318628991987,6.850952702528154,0.27148070209398145,6,-0.2118511199951172,-0.2503695487976074,-0.47925883531570435,-0.6644439697265625,-0.20296287536621094,1,-0.103669149670646,-1.37500712463247,5.337778091430664,-2.682205263490364,5.214815139770508,1.2168656010299603,4.853332996368408,-0.103669149670646 3699,2006-06-28,5.1762962341308585,5.189630031585693,5.004444122314453,5.125926017761231,2406375.0,0.017472382306004786,3.807662787818767,-0.1808504081520782,69.88782223960064,59.925718071252675,-0.3687728417469254,-0.5044105477950884,-0.4953837855005574,-0.9463558013694326,10.163180947648213,0.18518590927124023,0.03798808219881611,0.45851850509643466,-0.12290983079365425,1.0399468409865236,0.16780433715139065,0.7492326730414787,-0.6416562076922601,62.593489187440554,6.783683411207065,0.29071416794504434,6,-0.21925878524780185,-0.3392586708068839,-0.5681479573249808,-0.753333091735839,-0.36740732192993075,2,-0.12392671719721271,1.3617008163041693,5.087407112121582,-1.37500712463247,5.337778091430664,-2.682205263490364,5.214815139770508,-0.12392671719721271 3700,2006-06-29,5.420741081237793,5.462222099304199,5.199999809265137,5.2014808654785165,4706775.0,0.04722389060640353,-1.3599994850161148,4.352973474449651,72.38922914423716,63.04970376423181,-0.5287787754802302,-0.7339811340269442,-0.716826620339079,-1.1825465615701196,10.390041585146756,0.28592586517334073,0.11091882182044088,0.669630002975464,0.008467131687326379,1.3307928742636017,0.3390485673313952,1.0002114386195329,-0.8169907337819584,90.93861650156767,32.33030781803414,0.33058143564406867,6,-0.4214820861816406,-0.5518519878387451,-0.8070372939109802,-0.9977779388427734,-0.7333340644836426,3,-0.11615203149720987,3.807662787818767,5.1762962341308585,1.3617008163041693,5.087407112121582,-1.37500712463247,5.337778091430664,-0.11615203149720987 3701,2006-06-30,5.568889141082764,5.7170372009277335,5.485926151275635,5.531851768493652,6243750.0,0.027329853543040183,-2.58621378547459,0.16891971241045517,82.7220571219317,66.15904170582607,-0.580249865269213,-0.8651103753776379,-0.8478005858108943,-1.3206200273359912,10.479998546706321,0.2962961196899405,0.18590565351597554,0.7788151025772097,0.02302166958235663,1.5346085355720627,0.40091838607978314,1.1567118190746362,-0.8792916184420925,79.21000578152278,13.361137376800386,0.37789671649742634,6,-0.42296314239501953,-0.5725924968719482,-0.8988890647888184,-1.1459259986877441,-0.9570369720458984,4,-0.13328013726059518,-1.3599994850161148,5.420741081237793,3.807662787818767,5.1762962341308585,1.3617008163041693,5.087407112121582,-0.13328013726059518 3702,2006-07-03,5.740740776062013,5.851851940155028,5.613333225250244,5.6488890647888175,3001725.0,0.030859230741633326,-1.9272674604033728,2.4799737360473233,86.26997844414873,69.81271341005434,-0.6421980184046365,-0.9963343704003682,-0.9969272022052085,-1.4808696822532212,11.579557000163957,0.28296279907226474,0.25358474675042597,0.8924444913864145,0.033610254255664884,1.7512787285171636,0.4630273728210401,1.3218616099517888,-0.9278504920268942,86.88811198648636,12.772111633567476,0.4294171185653746,7,-0.49703669548034757,-0.6770367622375497,-1.0503702163696298,-1.317777633666993,-1.2977776527404794,0,-0.17470961124844941,-2.58621378547459,5.568889141082764,-1.3599994850161148,5.420741081237793,3.807662787818767,5.1762962341308585,-0.17470961124844941 3703,2006-07-05,5.6044440269470215,5.733333110809326,5.540740966796875,5.733333110809326,3081375.0,-0.02374201421588784,1.9884942656307807,-1.4032300767804864,80.20373049105442,72.68179160026561,-0.39846918968323397,-0.8201795617281427,-0.8377788891703641,-1.3333855272134922,12.813876773468042,0.1999998092651376,0.32475991194868215,0.7041477441787718,-0.20668640239363434,1.6149818907511775,0.24873067089256917,1.1595648174649744,-0.6460991110551157,70.80415025690118,-9.108454013857482,0.4554170732862029,7,-0.27629613876342773,-0.5407400131225586,-0.9007402658462524,-1.181480884552002,-1.0355548858642578,2,-0.15543217345900173,-1.9272674604033728,5.740740776062013,-2.58621378547459,5.568889141082764,-1.3599994850161148,5.420741081237793,-0.15543217345900173 3704,2006-07-06,5.51703691482544,5.7362961769104,5.488889217376709,5.61481523513794,3419550.0,-0.015596036235051014,-2.211540128003528,0.7586237513873474,75.11274942088568,75.19970686792614,-0.23419818655789104,-0.6978433704954279,-0.7326974732350697,-1.2353039645708623,13.849266881273609,0.2474069595336914,0.3787179368641187,0.5718517303466806,-0.36867177651495453,1.5123752372083157,0.10158997691586347,1.0421134837774977,-0.4336010155366976,48.6363533287055,-31.924913446580426,0.47026175343081755,7,-0.08888888359069913,-0.45333290100097745,-0.8133331537246713,-1.0940737724304208,-1.0977778434753427,3,-0.11466167216865264,1.9884942656307807,5.6044440269470215,-1.9272674604033728,5.740740776062013,-2.58621378547459,5.568889141082764,-0.11466167216865264 3705,2006-07-07,5.37925910949707,5.528889179229736,5.239999771118164,5.487407207489014,4312575.0,-0.024973152700525136,2.0232465299869506,1.1060539559925093,69.69260886860303,74.93696057139107,-0.015614314464244217,-0.516787067156459,-0.578290902188753,-1.0864800466623574,14.654053594356853,0.28888940811157227,0.43508008432971845,0.3897776126861574,-0.5445707506305935,1.3241259760029083,-0.07739656897221803,0.8569517943445328,-0.18824496448704764,22.76029168910502,-55.04225671530641,0.4671741816583753,7,0.0488889217376709,-0.3155550956726074,-0.6396292448043823,-0.9562959671020508,-0.8488888740539551,4,-0.1060313670871803,-2.211540128003528,5.51703691482544,1.9884942656307807,5.6044440269470215,-1.9272674604033728,5.740740776062013,-0.1060313670871803 3706,2006-07-10,5.337778091430664,5.447406768798828,5.2992591857910165,5.402963161468506,2366550.0,-0.007711288343253742,-1.0833157314182584,0.6027389408429342,67.621762763057,74.1382800868452,0.05044848519556133,-0.43826971423165073,-0.5256216140530441,-1.0342239151401307,15.738245256857075,0.1481475830078116,0.4779649290308825,0.31051878929138166,-0.615558342928586,1.2365959215113493,-0.15251977681860218,0.7735573554013655,-0.0977783203125,15.980709926454278,-57.91828614499647,0.46303856610998395,7,0.09036993980407715,-0.27407407760620117,-0.5785187482833862,-0.9148149490356445,-0.5288891792297363,0,-0.12184303347503855,2.0232465299869506,5.37925910949707,-2.211540128003528,5.51703691482544,1.9884942656307807,5.6044440269470215,-0.12184303347503855 3707,2006-07-11,5.35703706741333,5.370369911193848,5.162962913513184,5.302221775054932,4240350.0,0.0036080510753313533,4.09093037137607,-0.8409179023137752,67.24635767953174,74.57181068589445,0.038228862439976474,-0.40108390539783656,-0.5372019210245611,-1.042841219232077,16.224960725271625,0.20740699768066406,0.5308371342773288,0.28088886737823504,-0.6034468867278227,1.1652246214842927,-0.1612790096747938,0.7230567444312639,0.49481487274169833,33.85014725121365,-37.35538269628845,0.4421678770530288,7,0.07111096382141113,-0.2933330535888672,-0.5977777242660522,-0.9340739250183105,-0.3955559730529785,1,-0.13910392797343119,-1.0833157314182584,5.337778091430664,2.0232465299869506,5.37925910949707,-2.211540128003528,5.51703691482544,-0.13910392797343119 3708,2006-07-12,5.2577781677246085,5.391110897064209,5.239999771118164,5.370369911193848,2292975.0,-0.018528693835723087,-1.0399948501721974,-2.0540206687776354,60.07692075340146,73.4817105207612,0.18349259974258825,-0.2412702715117323,-0.43273999368683747,-0.9344979283821155,16.51230397394272,0.15111112594604492,0.5216721540659899,0.13533365726470858,-0.6791253859831663,0.9497927005125835,-0.2718958643592284,0.5425631788886456,0.5802959918975832,16.53754635647836,-49.575129441547816,0.4072295216239374,7,0.24962925910949796,-0.1940741539001456,-0.49851882457733065,-0.834815025329589,-0.28740835189819247,2,-0.15497326406901268,4.09093037137607,5.35703706741333,-1.0833157314182584,5.337778091430664,2.0232465299869506,5.37925910949707,-0.15497326406901268 3709,2006-07-13,4.97777795791626,5.202962875366211,4.868147850036621,5.1940741539001465,6205275.0,-0.05325447382454396,1.8607666107136456,1.9210662284750952,52.84168861068452,71.3097615725887,0.4831835211817008,0.09087790269452256,-0.14877272300951816,-0.6461923161933942,16.483599490548002,0.3896303176879874,0.48744008520781534,-0.17481470108032227,-0.9139012030334754,0.5642718008728309,-0.5443579520568989,0.19472854989625432,0.8467939767837516,16.591985855269094,-45.85857824335154,0.3695432509765766,7,0.38222193717956543,0.08592605590820312,-0.28555572032928467,-0.5548148155212402,-0.1466670036315918,3,-0.0821428396948144,-1.0399948501721974,5.2577781677246085,4.09093037137607,5.35703706741333,-1.0833157314182584,5.337778091430664,-0.0821428396948144 3710,2006-07-14,4.8740739822387695,4.965926170349121,4.788147926330566,4.95111083984375,5603850.0,-0.02083338721699468,2.3333154520827186,0.35616371917479045,41.18097303936331,66.69408556341442,0.560087043451313,0.23387585848902148,-0.044087582308574014,-0.5340866317421398,16.96507138116188,0.18963003158569336,0.4877771576672858,-0.2958520174026491,-0.9879714070692982,0.396267372264,-0.6419117122359737,0.050207677430675446,0.9122409890747063,13.03373582165336,-45.15317122579672,0.3460596948333245,7,0.4459259510040283,0.18963003158569336,-0.18185174465179443,-0.393332839012146,-0.20740699768066406,4,-0.09331309137818322,1.8607666107136456,4.97777795791626,-1.0399948501721974,5.2577781677246085,4.09093037137607,5.35703706741333,-0.09331309137818322 3711,2006-07-17,4.8740739822387695,4.985185146331787,4.801480770111084,4.832592964172363,2292975.0,0.0,-2.5428119511140945,-0.5384567771326706,37.18262951836767,61.239935682772085,0.5041828813619107,0.27234166731389564,-0.049677035123246505,-0.5257888664162209,17.805692025599058,0.18370437622070312,0.4683581332900584,-0.31140756607055664,-0.9586159482840628,0.33580081614294954,-0.6350117571773097,0.012196625036196451,0.8523509663757318,14.25063562421659,-37.9449652291712,0.32360419110675326,7,0.38814806938171387,0.18963003158569336,-0.18185174465179443,-0.38296234607696533,-0.23259305953979492,0,-0.07051672749492888,2.3333154520827186,4.8740739822387695,1.8607666107136456,4.97777795791626,-1.0399948501721974,5.2577781677246085,-0.07051672749492888 3712,2006-07-18,5.074073791503906,5.087407112121582,4.8888888359069815,4.918519020080566,4532625.0,0.04103339629105762,1.1788688093032604,3.750022990619827,49.62089330455438,57.841842662049864,0.2231366085522879,0.11486859297110286,-0.2541559937861839,-0.7167640867159522,18.69409779396804,0.2133331298828125,0.42420424377169663,-0.13466699123382586,-0.725617479502012,0.45628349703436033,-0.43014223536791896,0.16080825290026723,0.5960545357735594,47.420136733346254,-3.7259736180567273,0.29547524413409315,7,0.18814826011657715,-0.01036977767944336,-0.38185155391693115,-0.582962155342102,-0.491851806640625,1,-0.05226271634973212,-2.5428119511140945,4.8740739822387695,2.3333154520827186,4.8740739822387695,1.8607666107136456,4.97777795791626,-0.05226271634973212 3713,2006-07-19,5.244443893432617,5.2637038230896,5.081480979919434,5.088889122009277,5263650.0,0.03357659130105306,-1.1391291205561807,1.0,51.85183937422354,55.257297101309625,-0.004101054422610773,-0.00930689455403666,-0.4239179794241874,-0.8759628184857089,19.64244718240839,0.18963003158569336,0.34756762828761545,0.006073522567748846,-0.5235536093757185,0.5357006545112162,-0.2587400434039848,0.2708870885394825,0.3727656097880345,95.95001769755332,44.341304519176205,0.2648135659717338,7,-0.08592534065246582,-0.1807398796081543,-0.5522216558456421,-0.753332257270813,-0.7703700065612793,2,-0.053954776678344696,1.1788688093032604,5.074073791503906,-2.5428119511140945,4.8740739822387695,2.3333154520827186,4.8740739822387695,-0.053954776678344696 3714,2006-07-20,4.828147888183594,5.337778091430664,4.822222232818604,5.28148078918457,3878550.0,-0.07937848391710933,-1.2165664509277776,-2.9142976255433415,35.27243363364617,51.43283318631441,0.33994885026810007,0.425539683492028,-0.010549200182122576,-0.4510866327722711,19.971681475061036,0.5155558586120597,0.2275848667553344,-0.4081483840942379,-0.9441423261103106,0.12784555792183472,-0.6761453551022747,-0.14015141308620116,0.7393179204236526,7.27761400172471,-37.73036974417037,0.2679969710080365,7,0.2896294593811035,0.23555612564086914,-0.18703675270080566,-0.33703625202178955,-0.38518476486206055,3,0.029456829189283162,-1.1391291205561807,5.244443893432617,1.1788688093032604,5.074073791503906,-2.5428119511140945,4.8740739822387695,0.029456829189283162 3715,2006-07-21,4.7348151206970215,4.8059258460998535,4.540740966796875,4.804443836212158,4262625.0,-0.019330966997716637,6.306099659743297,0.15359290129040673,28.69036596657085,47.10712243114929,0.37129995456177944,0.5370742055780866,0.07727863770260424,-0.34813902541088826,20.445311617929995,0.28740692138671875,0.11808927303921113,-0.49555525779724086,-1.0516213847382385,0.06051086914375681,-0.7735883212677397,-0.21752219432674202,0.7858916149736244,24.349449718457823,-15.657541585921148,0.27803306347049905,7,0.2311108112335205,0.36740732192993164,-0.11555564403533936,-0.24370348453521729,-0.05925893783569336,4,0.020337823364362073,-1.2165664509277776,4.828147888183594,-1.1391291205561807,5.244443893432617,1.1788688093032604,5.074073791503906,0.020337823364362073 3716,2006-07-24,4.949629783630371,4.970369815826416,4.748147964477539,4.752593040466309,2323350.0,0.04536917650582439,-1.1582596211735285,-2.829820164084864,30.222206327635107,42.9933278364941,0.10687537066120179,0.3176604954900899,-0.14142242801706306,-0.5533404457996056,19.384201580619116,0.23555469512939453,0.027775435659638248,-0.26748132705688477,-0.8375787251565878,0.3026160710428183,-0.5525300261067363,0.017567371992966763,0.4926796905303732,51.301100563084354,16.512739493654934,0.2850486990498513,7,0.0162961483001709,0.23407411575317383,-0.33037030696868896,-0.4585181474685669,-0.16740798950195312,0,-0.05716847753100496,6.306099659743297,4.7348151206970215,-1.2165664509277776,4.828147888183594,-1.1391291205561807,5.244443893432617,-0.05716847753100496 3717,2006-07-25,4.878519058227539,4.961481094360352,4.79555606842041,4.933332920074463,2777625.0,-0.014366877627496999,1.986674677595863,-0.2781910671416402,31.24042690312858,39.78927296424156,0.11507100931784464,0.3716555278095104,-0.06722418449944456,-0.4726958329356066,18.206863778972366,0.1659250259399414,-0.04927071416086992,-0.3156291007995602,-0.9020258715486316,0.2707676699495112,-0.6088274861740963,-0.02243071542502406,0.4916649353440956,42.37921685089153,11.644846926583437,0.29319838537453585,7,0.06074047088623047,0.3155548572540283,-0.2792595624923706,-0.38740742206573486,-0.21629714965820312,1,-0.04858813355024283,-1.1582596211735285,4.949629783630371,6.306099659743297,4.7348151206970215,-1.2165664509277776,4.828147888183594,-0.04858813355024283 3718,2006-07-26,4.559999942779541,4.8414812088012695,4.508148193359375,4.8414812088012695,4242375.0,-0.0652901242459678,1.3684206068347256,5.135220481414144,27.906959336649138,37.01874748934875,0.3623010613284823,0.6836898504477551,0.2519866718612924,-0.14675303588644617,18.137648228985736,0.37037086486816406,-0.13146061265604203,-0.6077778577804569,-1.2583133398015978,0.04275762424068397,-0.9330455987910273,-0.28251011676988647,0.7438286086501131,6.2499856310277835,-21.302022485339823,0.3252677410105702,7,0.3629631996154785,0.6200001239776611,0.03296327590942383,-0.06888830661773682,0.16888904571533203,2,0.0048732549040768625,1.986674677595863,4.878519058227539,-1.1582596211735285,4.949629783630371,6.306099659743297,4.7348151206970215,0.0048732549040768625 3719,2006-07-27,4.534814834594727,5.037036895751953,4.494814872741699,4.7496299743652335,6639300.0,-0.005523050109834671,-2.67838750582268,0.7631596333445673,29.437213955488758,35.71388536891824,0.3554202173346219,0.6939308857819118,0.280546238221298,-0.11357664425429181,17.975290240745423,0.5422220230102539,-0.22107875991098958,-0.6008888959884642,-1.3102514855939091,0.10847369361698078,-0.9555701907911862,-0.24620760118574214,0.6894456810278999,7.3770448553453365,-19.922638053535795,0.35468129480272237,7,0.3814816474914551,0.6385185718536377,0.03444468975067139,-0.04370319843292236,0.15555524826049805,3,-0.013394361167740398,1.3684206068347256,4.559999942779541,1.986674677595863,4.878519058227539,-1.1582596211735285,4.949629783630371,-0.013394361167740398 3720,2006-07-28,4.7911109924316415,4.822222232818604,4.48444414138794,4.558518886566162,3235275.0,0.056517447169333046,1.2914611877315796,-1.0827547169811407,37.94903469838427,35.7990415000312,0.09623869245491523,0.4090163321422784,0.03291699673284221,-0.3586541830985981,17.027966662421093,0.33777809143066406,-0.2836761761083979,-0.3131112337112416,-1.0250919783145394,0.39886951089205613,-0.66910160601289,0.04287913859040682,0.34561604604527396,55.49599567164948,25.65892331526847,0.3559903723016488,7,0.12000012397766024,0.37703704833984286,-0.17999970912933438,-0.2999993562698373,-0.17037010192871183,4,-0.07266537336748535,-2.67838750582268,4.534814834594727,1.3684206068347256,4.559999942779541,1.986674677595863,4.878519058227539,-0.07266537336748535 3721,2006-07-31,4.826666831970215,4.8725929260253915,4.697778224945068,4.730370044708252,3628125.0,0.007421209735015477,-1.1651503474098661,0.4140157160693,38.39169662845126,34.55135298046419,0.05950895918395549,0.33202720206030634,0.005378189848517678,-0.3805891189277606,15.352462221586144,0.17481470108032315,-0.31165330325669416,-0.24044427871704066,-0.9273796109136399,0.44649105347955853,-0.5839119448153403,0.10302338738125894,0.21874060091424408,61.93036153290568,31.25420594311168,0.34346766609829954,7,0.08444428443908691,0.34148120880126953,-0.20518505573272705,-0.33555519580841064,-0.39851903915405273,0,-0.03130745385365752,1.2914611877315796,4.7911109924316415,-2.67838750582268,4.534814834594727,1.3684206068347256,4.559999942779541,-0.03130745385365752 3722,2006-08-01,4.737778186798097,4.783703804016113,4.597036838531494,4.771852016448975,2780325.0,-0.018416155136988133,5.461590518948897,-0.3538418115464703,38.56677088669362,33.07523425962753,0.10692133098078305,0.3604017575758407,0.09893274418870668,-0.278765682010631,13.398069043897037,0.2296299934387207,-0.30622638592464035,-0.2791847944259631,-0.9025571620415382,0.344187573189612,-0.5908709782337507,0.03250138938182445,0.22909438527684944,45.844619461527714,12.827309865035744,0.31168618380778745,8,0.17333292961120517,0.4303698539733878,0.0881478786468497,-0.15777814388275235,-0.29185199737549006,1,0.009380685540358202,-1.1651503474098661,4.826666831970215,1.2914611877315796,4.7911109924316415,-2.67838750582268,4.534814834594727,0.009380685540358202 3723,2006-08-02,4.733333110809326,4.829629898071289,4.699258804321289,4.764443874359131,2635200.0,-0.0009382195226355083,-1.6268771437630307,0.9130398275910563,43.88434709328793,34.03211353292105,0.03491228955727088,0.31224836687655344,0.10302573874806864,-0.2620373140558119,11.613557667482922,0.13037109375,-0.2932728376857252,-0.24007432460784894,-0.8100581617293106,0.32990951251361267,-0.5250662431685793,0.04491759395288142,0.16599948096943873,45.04021586526878,9.534386780390122,0.2849919185607308,8,0.027407407760620117,0.4348149299621582,0.10370445251464844,-0.1422215700149536,-0.3274068832397461,2,-0.01502349413727011,5.461590518948897,4.737778186798097,-1.1651503474098661,4.826666831970215,1.2914611877315796,4.7911109924316415,-0.01502349413727011 3724,2006-08-03,4.884444236755371,4.92888879776001,4.628148078918457,4.663703918457031,3150900.0,0.03192488726410536,-1.060912527897683,-7.095303782723316,50.253436802547704,36.428010292474035,-0.11999182553837873,0.11733063810953137,-0.04301130263762065,-0.3997434587045481,9.84517561548343,0.30074071884155273,-0.3207388247931666,-0.057333564758300426,-0.5673511587315287,0.4526840292149279,-0.31234236174491503,0.19767523222831418,-0.40000009536743075,89.99997854233808,49.517907270611545,0.2550087969866143,8,-0.1237037181854248,0.2837038040161133,-0.028147459030151367,-0.28518474102020264,-0.3140740394592276,3,-0.031847072199114757,-1.6268771437630307,4.733333110809326,5.461590518948897,4.737778186798097,-1.1651503474098661,4.826666831970215,-0.031847072199114757 3725,2006-08-04,4.808888912200928,5.131852149963379,4.7170372009277335,4.9422221183776855,3263625.0,-0.015468561189805552,-1.6168266468533796,-0.6040274255496559,48.463689128529644,38.454841714795656,-0.03668160678881627,0.15596049733092876,0.03856411778869173,-0.3116068308290938,9.004316971111162,0.4148149490356454,-0.37166689092176775,-0.10437037944793737,-0.5735384445522911,0.36479768565641635,-0.3389544120001142,0.1302136531042395,-0.31555587768554627,39.61219305824148,-4.014977338034647,0.23458403255217675,8,-0.0007407665252685547,0.35925912857055664,0.08814859390258789,-0.20962941646575928,-0.06666707992553622,4,-0.024645782323023058,-1.060912527897683,4.884444236755371,-1.6268771437630307,4.733333110809326,5.461590518948897,4.737778186798097,-0.024645782323023058 3726,2006-08-07,4.68740701675415,4.800000190734863,4.6666669845581055,4.800000190734863,1816425.0,-0.025261946712588412,1.3684065643197458,0.8444496101852514,40.53661618666591,39.48775163518869,0.04882698130148633,0.23844519189574065,0.1638711615824917,-0.17859540600378132,8.05738000460935,0.14222192764282227,-0.35598352202590977,-0.19333372116088832,-0.62745900266831,0.24079156034653337,-0.41039636191459916,0.02372891959282253,-0.16853321762084938,16.89745530671217,-25.165572811452474,0.21706264075371104,8,0.12074112892150879,0.480741024017334,0.2466670274734497,-0.025925517082214355,0.14963006973266602,0,-0.01422238905495865,-1.6168266468533796,4.808888912200928,-1.060912527897683,4.884444236755371,-1.6268771437630307,4.733333110809326,-0.01422238905495865 3727,2006-08-08,4.611852169036865,4.776296138763428,4.592593193054199,4.7422218322753915,2719575.0,-0.016118687250164188,-1.1754460264891313,1.1578824775013314,33.76427374355687,40.13856434706732,0.09228153906425707,0.2691074930584527,0.2402551311241199,-0.09228278410783286,7.620613333227608,0.18370294570922852,-0.3195309660096832,-0.23162932395935076,-0.6190324059104935,0.15577375799179194,-0.42533086493492256,-0.03792778298377897,-0.06845923587036129,3.5713780431299447,-30.366833992490992,0.19370154097557155,8,0.19629597663879395,0.5562958717346191,0.45925915241241455,0.30222201347351074,0.029628753662109375,1,-0.03983310164494447,1.3684065643197458,4.68740701675415,-1.6168266468533796,4.808888912200928,-1.060912527897683,4.884444236755371,-0.03983310164494447 3728,2006-08-09,4.442963123321533,4.7422218322753915,4.423704147338867,4.66963005065918,2973375.0,-0.03662065467952813,-1.4022311209728675,1.7386477935663092,38.67596785946491,41.16509255862022,0.27135936054165644,0.394024572918374,0.4162903278349024,0.08701158674024256,7.2877777495835625,0.3185176849365243,-0.30606827904222733,-0.35977761745452863,-0.7349161895993301,0.015360954690272877,-0.5473469035269289,-0.17220833138212832,0.6888890266418457,2.719625828398741,-33.16205516039195,0.18756928607240064,8,0.33481502532958984,0.6370370388031006,0.7107409238815308,0.5792593955993652,0.06666707992553711,2,0.0006669121527298483,-1.1754460264891313,4.611852169036865,1.3684065643197458,4.68740701675415,-1.6168266468533796,4.808888912200928,0.0006669121527298483 3729,2006-08-10,4.568889141082764,4.579258918762207,4.355556011199951,4.43851900100708,2397600.0,0.028342800573840643,1.9608015146733986,-0.5751617212399154,45.213674367218836,41.97227474404629,0.1684940312644967,0.24864304306083262,0.296494293148875,-0.02804970144543706,7.648707932785221,0.22370290756225586,-0.2895266940213519,-0.21340715885162354,-0.5929225131058411,0.16610819540259403,-0.40316483597873276,-0.02364948172451431,0.5488000488281246,27.48089539935541,-9.452248053910132,0.18975767712710898,8,0.17481493949890137,0.4770369529724121,0.6270368099212646,0.4799997806549072,-0.07111120223999023,3,-0.035667950891573486,-1.4022311209728675,4.442963123321533,-1.1754460264891313,4.611852169036865,1.3684065643197458,4.68740701675415,-0.035667950891573486 3730,2006-08-11,4.419259071350098,4.585185050964356,4.413332939147949,4.574814796447754,2228175.0,-0.032749770264114075,-1.0530933120656367,-1.193185226366649,34.10301735497927,41.49575482477163,0.2903647958014117,0.38203984241740585,0.4445287404489413,0.13232399252716132,7.769487392991384,0.17185211181640714,-0.2376924779568057,-0.3402964830398556,-0.7499642818991417,0.06937131581943046,-0.5451303824694991,-0.13546258361021213,0.6679447914123529,14.333197077034162,-19.923992942078733,0.20483389942964322,8,0.3244450092315674,0.5229635238647461,0.8266669511795044,0.6296298503875732,0.1792597770690918,4,0.03419376947726227,1.9608015146733986,4.568889141082764,-1.4022311209728675,4.442963123321533,-1.1754460264891313,4.611852169036865,0.03419376947726227 3731,2006-08-14,4.530370235443115,4.733333110809326,4.462222099304199,4.4829630851745605,2646000.0,0.02514248707738087,-5.099981761026532,-0.304759919564471,39.80918132714952,41.63380042926673,0.14841097932764047,0.2570374459619611,0.3319339307301057,0.03365784156904805,7.765092824480494,0.3140740394592285,-0.18567446092558626,-0.21200013160705566,-0.6301883107501283,0.20618804753601694,-0.42109422117859197,-0.002906042035519363,0.5275677132568353,41.549215962717994,7.9757415629297554,0.20909408957153608,8,0.2133338451385498,0.3711111545562744,0.7155557870864868,0.5333337783813477,0.1496295928955078,0,0.04676253502966854,-1.0530933120656367,4.419259071350098,1.9608015146733986,4.568889141082764,-1.4022311209728675,4.442963123321533,0.04676253502966854 3732,2006-08-15,4.808888912200928,4.828147888183594,4.592593193054199,4.628148078918457,2013525.0,0.06147812701461697,1.1486454452730313,3.8125226312613156,57.460034153126514,43.142210102582126,-0.1329399037247434,-0.044656416892075335,0.062014877498964616,-0.23055163362544473,8.043662294212051,0.2977776527404785,-0.1628873323815503,0.07977778911590594,-0.3099772842112811,0.469532862443093,-0.11509974754768759,0.27465532577949947,0.22095375899902248,95.92481866053474,56.462210586971295,0.19487753666359334,8,-0.0651848316192627,0.06444454193115234,0.4370371103286743,0.25481510162353516,-0.2311110496520996,1,0.005853363385972976,-5.099981761026532,4.530370235443115,-1.0530933120656367,4.419259071350098,1.9608015146733986,4.568889141082764,0.005853363385972976 3733,2006-08-16,4.961481094360352,5.011851787567139,4.816296100616455,4.857778072357178,2557575.0,0.03173127617322846,-1.0952361489670956,0.5737664263232737,61.88117339440624,44.43418083501086,-0.27911817341847645,-0.2313983055373665,-0.07964516404476374,-0.37052235304128356,8.264742269693436,0.20296287536621094,-0.1395001810756149,0.24651811122894252,-0.07986312329959322,0.5728993457574783,0.0833274939646742,0.4097087284932108,-0.6059250831604004,92.32500116249331,46.78775110849956,0.1631906172642679,8,-0.21777701377868652,-0.08814764022827148,0.2844449281692505,0.10222291946411133,-0.44740724563598633,2,-0.06449690436694733,1.1486454452730313,4.808888912200928,-5.099981761026532,4.530370235443115,-1.0530933120656367,4.419259071350098,-0.06449690436694733 3734,2006-08-17,4.970369815826416,5.025185108184815,4.912592887878418,4.936295986175537,1825875.0,0.001791545971256081,-1.7636765841897266,0.32857123150987905,55.78945779764884,45.24815513157965,-0.3067998450297811,-0.2414658880591034,-0.07904017581540224,-0.3680290907235335,8.53941097905006,0.11259222030639737,-0.10876214278631302,0.2482957363128664,-0.0942651602539879,0.5908566328797207,0.0770152880294388,0.419576184596294,-0.6016878890991215,91.04108882302639,44.83179897162181,0.17128044828342728,8,-0.2799992561340332,-0.1237027645111084,0.31518590450286865,0.09333419799804688,-0.4888887405395508,3,-0.09269724983285554,-1.0952361489670956,4.961481094360352,1.1486454452730313,4.808888912200928,-5.099981761026532,4.530370235443115,-0.09269724983285554 3735,2006-08-18,4.831110954284668,4.95555591583252,4.800000190734863,4.95555591583252,1840725.0,-0.0280178068638528,1.499992336577494,-3.652215287301658,50.13451941351845,46.314588823452155,-0.18333715142845008,-0.09973642589797116,0.07234952803661265,-0.21744379139702552,7.86664485910923,0.17036962509155273,-0.09702314904806553,0.1042220830917362,-0.24178245258597642,0.4502266187694488,-0.06878018474712011,0.2772243509305925,-0.43616890029907296,65.52630442166345,20.42551104040804,0.17300226783885642,8,-0.14074039459228516,0.015556097030639648,0.3807410001754761,0.23259305953979492,-0.2148151397705078,4,-0.06899717654927062,-1.7636765841897266,4.970369815826416,-1.0952361489670956,4.961481094360352,1.1486454452730313,4.808888912200928,-0.06899717654927062 3736,2006-08-21,4.6666669845581055,4.785184860229492,4.663703918457031,4.782221794128418,2384775.0,-0.03403854129674222,1.0,0.9285615755996561,47.94167781186896,47.8898559421535,-0.024746949066217105,0.044714272808519695,0.24439799796575024,-0.04324793808798688,7.706027820829771,0.16740703582763672,-0.11716708462072223,-0.04607374668121356,-0.3765202303311277,0.2843727369687006,-0.21129698850617018,0.11914949514374307,-0.24651520840454122,17.123249166952306,-26.731618445015705,0.16522324182495687,8,0.023703575134277344,0.18000006675720215,0.5251849889755249,0.3970370292663574,-0.15407419204711914,0,-0.014603171035005635,1.499992336577494,4.831110954284668,-1.7636765841897266,4.970369815826416,-1.0952361489670956,4.961481094360352,-0.014603171035005635 3737,2006-08-22,4.641480922698975,4.745184898376465,4.62074089050293,4.6666669845581055,1935225.0,-0.005397012887885744,-2.7333504996101823,0.21795771160702496,47.37287146234778,48.856178564696044,0.005681395423164481,0.05400012289146705,0.283595785271034,-0.007151046022155327,7.590920330017265,0.12444400787353516,-0.1294684404345121,-0.05940790176391619,-0.3817224999189568,0.2629066963911244,-0.2205652008414365,0.1017493973136041,-0.19712781326416007,5.128032813750828,-36.98332442632284,0.16115729907752033,8,0.0488896369934082,0.205186128616333,0.5214821100234985,0.4222230911254883,-0.09036970138549805,1,0.00829883959045774,1.0,4.6666669845581055,1.499992336577494,4.831110954284668,-1.7636765841897266,4.970369815826416,0.00829883959045774 3738,2006-08-23,4.582221984863281,4.7362961769104,4.534814834594727,4.629630088806152,1825875.0,-0.01276724795870432,-1.8333277454050465,1.882315076014313,40.87656153555603,48.37427713895573,0.09696890130641833,0.12122448316769407,0.3579950539132337,0.062051594316820946,6.791017862780347,0.20148134231567383,-0.11490256869110027,-0.11977794170379674,-0.44019519492022763,0.20063931151263414,-0.27998656831201174,0.04043068490441826,-0.11463559547846636,9.667623186348234,-25.296161075190366,0.16020862660821544,8,0.13703703880310059,0.26444506645202637,0.5807410478591919,0.48148202896118164,-0.1333332061767578,2,-0.0009698618550418869,-2.7333504996101823,4.641480922698975,1.0,4.6666669845581055,1.499992336577494,4.831110954284668,-0.0009698618550418869 3739,2006-08-24,4.474073886871338,4.639999866485597,4.434073925018311,4.582221984863281,1804275.0,-0.023601671492388454,-1.1889780143192248,2.2812154251574097,40.08771107577496,49.039243107933025,0.2126114187728465,0.23672575276279417,0.47895391448203384,0.180301466386803,6.739411626110073,0.20592594146728516,-0.08140433083987109,-0.2248889923095705,-0.5530366574692103,0.10325867285006929,-0.3889628248893908,-0.06081515972975016,0.5511112213134775,7.670439738594433,-25.602181525594737,0.16407383257981994,8,0.2555556297302255,0.3725931644439697,0.6370373964309692,0.589630126953125,-0.14074087142944247,3,0.008940389198846876,-1.8333277454050465,4.582221984863281,-2.7333504996101823,4.641480922698975,1.0,4.6666669845581055,0.008940389198846876 3740,2006-08-25,4.442963123321533,4.48444414138794,4.408888816833496,4.468148231506348,2502900.0,-0.0069535649916501185,1.6154150882665577,0.2328761083407186,42.354043481347624,49.322005569510594,0.27651691280617907,0.2534092510107202,0.5178588062621028,0.22105718455909518,6.686494704053644,0.07555532455444425,-0.04960418621054696,-0.23859236240386927,-0.5827063219540767,0.10552159714633813,-0.4106493421789734,-0.06653538262876513,0.5703997611999521,9.05518595957676,-25.20282113278143,0.17205697977510379,8,0.27407383918762207,0.30074095726013184,0.6477775573730469,0.6207408905029297,-0.026667118072509766,4,0.00866942868896392,-1.1889780143192248,4.474073886871338,-1.8333277454050465,4.582221984863281,-2.7333504996101823,4.641480922698975,0.00866942868896392 3741,2006-08-28,4.675556182861328,4.745184898376465,4.465185165405273,4.465185165405273,2342250.0,0.05235088680319944,-1.6619611043111655,-8.352992407747506,51.81435474745543,48.69470785776937,0.07452095376240386,0.00939667895306151,0.2947770783161463,-0.0013393929772043123,6.426926754857913,0.30222177505493164,-0.03340760944564014,0.0015562295913698065,-0.3357100088018079,0.3388224679845475,-0.1670768896052186,0.17018934878795822,0.3136277389526372,79.29541278159668,39.45565177055606,0.16863311919658866,8,0.04148077964782715,0.06814789772033691,0.35851800441741943,0.38814783096313477,0.032591819763183594,0,-0.012674506738768798,1.6154150882665577,4.442963123321533,-1.1889780143192248,4.474073886871338,-1.8333277454050465,4.582221984863281,-0.012674506738768798 3742,2006-08-29,4.782221794128418,4.800000190734863,4.628148078918457,4.681480884552002,2500875.0,0.022813459425016003,1.521716922581751,0.47887256901944786,60.017487169739596,48.48763161058419,-0.0405940955702242,-0.09883598173836283,0.19757780362191468,-0.09743957286656446,5.897359775821512,0.17185211181640625,0.021961809791610776,0.10599966049194354,-0.23361342925784623,0.4456127502417333,-0.06380688438295135,0.2758062053668384,0.18375032348632825,95.45439028553315,48.81576294482116,0.16980654487489488,8,-0.0651848316192627,-0.03851771354675293,0.2925931215286255,0.2814822196960449,0.06963014602661044,1,-0.05638153419577496,-1.6619611043111655,4.675556182861328,1.6154150882665577,4.442963123321533,-1.1889780143192248,4.474073886871338,-0.05638153419577496 3743,2006-08-30,4.662221908569336,4.800000190734863,4.654815196990967,4.774815082550049,1117125.0,-0.025092915118746117,-1.2790812564794474,-1.1176509568370183,52.76556928200858,48.15164399773526,0.036310094505391355,0.016404333457832543,0.32445975324750265,0.03279541976627609,5.507791204973155,0.14518499374389648,0.05835053504123877,-0.010444664955139515,-0.34902762327243586,0.32813829336215683,-0.1797361441137877,0.15884681420350866,0.28146687701415996,64.77262197946892,15.06167880360291,0.16929147915864798,8,0.020000457763671875,0.0814821720123291,0.4044448137283325,0.40148210525512695,0.13777828216552734,2,-0.023832131853619765,1.521716922581751,4.782221794128418,-1.6619611043111655,4.675556182861328,1.6154150882665577,4.442963123321533,-0.023832131853619765 3744,2006-08-31,4.728888988494873,4.771852016448975,4.66518497467041,4.69185209274292,1239300.0,0.01429942229969794,-1.3606441468536634,-0.32894441503440974,59.649140013213426,49.20882406436804,-0.07622967599046593,-0.06589242136053564,0.2585706066887514,-0.02196221596668302,5.458753995674202,0.10963010787963867,0.0392341612965188,0.06400017738342267,-0.26097230823318807,0.3889726630000334,-0.0984860654248827,0.22648642019172804,0.19340779833862243,81.81817073468093,26.490723729126373,0.1624862428083053,8,-0.12444448471069336,0.014815092086791992,0.3225926160812378,0.33481502532958984,0.15851783752441406,3,-0.059210569435986904,-1.2790812564794474,4.662221908569336,1.521716922581751,4.782221794128418,-1.6619611043111655,4.675556182861328,-0.059210569435986904 3745,2006-09-01,4.690370082855225,4.8059258460998535,4.682962894439697,4.792593002319336,2268000.0,-0.008145445099972282,-1.1012609749638411,-2.7600293542074366,55.222435692309226,50.01779716219474,-0.06679897969321758,-0.03869165109184358,0.2979612689485762,0.030397383036433467,5.5758051003228015,0.12296295166015625,-0.005678170541738581,0.031407213211059215,-0.28676014870225064,0.34957457512436907,-0.12767646774559616,0.1904908941677146,0.21139038517827125,66.08688959326042,8.644123033088505,0.15908368095665507,9,-0.0829627513885498,0.05333399772644043,0.35444486141204834,0.3733339309692383,0.30074071884155273,4,-0.07612129983482796,-1.3606441468536634,4.728888988494873,-1.2790812564794474,4.662221908569336,1.521716922581751,4.782221794128418,-0.07612129983482796 3746,2006-09-05,4.62074089050293,4.690370082855225,4.583703994750977,4.674074172973633,2868075.0,-0.014845138256107226,1.4827689541504345,0.5217350741917277,42.88913374213493,49.519604082171085,-0.004883002385314583,0.0270751582407307,0.3560176615378081,0.11336633706943644,5.813582708143033,0.10666608810424805,-0.04122450828656987,-0.03488867282867414,-0.35319814321471554,0.28342079755736727,-0.1940434080216944,0.12426606236434612,0.2613047114825662,16.666630903820113,-34.42507529475195,0.15915473519302048,9,-0.013333559036254883,0.12296319007873535,0.4188886880874634,0.4429631233215332,0.23407411575317472,1,-0.044245044268572675,-1.1012609749638411,4.690370082855225,-1.3606441468536634,4.728888988494873,-1.2790812564794474,4.662221908569336,-0.044245044268572675 3747,2006-09-06,4.428147792816162,4.6044440269470215,4.428147792816162,4.591111183166504,2293650.0,-0.04168013360857492,-1.1636299263516103,3.0555664830841858,30.434773482081724,48.359405409562825,0.17239565638926013,0.2162891889226426,0.5305973348446695,0.3182200852372681,6.253560663215149,0.19259309768676758,-0.06333410670401474,-0.2182965517044071,-0.5521476044450981,0.11555450103628395,-0.3852220780747526,-0.05137102533406157,0.4349715377632535,0.0,-43.98088262732334,0.16692552637034533,9,0.1792595386505127,0.31555628776550293,0.611481785774231,0.6355562210083008,0.46666717529296875,2,0.06323190257167965,1.4827689541504345,4.62074089050293,-1.1012609749638411,4.690370082855225,-1.3606441468536634,4.728888988494873,0.06323190257167965 3748,2006-09-07,4.4459261894226065,4.496295928955078,4.376296043395996,4.416296005249023,2776950.0,0.004014860713386081,-1.1891775513133342,-0.18182110785670058,30.885559937462205,47.33694417197252,0.14890999687004491,0.20948454103195413,0.5027121424678533,0.31200764413736426,6.233250479753645,0.11999988555908203,-0.06991271316981695,-0.20066630840301602,-0.5341395709251602,0.13280695411912813,-0.3674029396640881,-0.03392967714194395,0.39902392060697256,16.207010218657082,-20.91966681418223,0.1667366312610721,9,0.14518475532531827,0.2977778911590585,0.5937033891677865,0.6177778244018564,0.42074060440063565,3,0.09130285421700624,-1.1636299263516103,4.428147792816162,1.4827689541504345,4.62074089050293,-1.1012609749638411,4.690370082855225,0.09130285421700624 3749,2006-09-08,4.40592622756958,4.51703691482544,4.355556011199951,4.474073886871338,2122875.0,-0.008996991886233152,1.0961512274229561,-2.299940456074354,33.29455216367076,46.33033402556398,0.19917165327002717,0.24943859473287588,0.5290665247623796,0.3596499273545444,5.962623399129971,0.16148090362548917,-0.07530644491158345,-0.23251812458038312,-0.5815847224524298,0.11654847329166351,-0.4070514235164069,-0.05798482564435936,0.4109046384619841,11.184189629579436,-21.426864906110595,0.1745332989360234,9,0.17481470108032227,0.33777785301208496,0.5585180521011353,0.6577777862548828,0.5822219848632812,4,0.08944179789017137,-1.1891775513133342,4.4459261894226065,-1.1636299263516103,4.428147792816162,1.4827689541504345,4.62074089050293,0.08944179789017137 3750,2006-09-11,4.5703701972961435,4.573332786560059,4.325925827026366,4.400000095367432,4019625.0,0.03732335977338286,1.806733780881655,-2.5000139942343886,46.2165128346937,45.70835159081268,0.06112936760831733,0.10213232511088055,0.3447260927882807,0.20255741661302817,5.6024392584554885,0.2474069595336923,-0.059473305915657804,-0.07562971115112216,-0.41099306505812994,0.2597336427558856,-0.24331138810462605,0.09205196580238173,0.20955868034889136,67.07318509214406,31.160360807190422,0.16768167695350408,9,-0.004444360733033115,0.15851879119872958,0.39407408237457187,0.4933338165283194,0.17333364486694247,0,0.06936782252577789,1.0961512274229561,4.40592622756958,-1.1891775513133342,4.4459261894226065,-1.1636299263516103,4.428147792816162,0.06936782252577789 3751,2006-09-12,4.7422218322753915,4.758519172668457,4.552593231201172,4.559999942779541,1813050.0,0.037601250568480626,-1.090244014588118,1.0695649496770145,53.54906815311516,44.98963836674331,-0.11205505141314731,-0.05590017493611654,0.14978871915979486,0.0351571357660605,5.6900918493730535,0.20592594146728516,-0.027844081562191647,0.08562934398651212,-0.24773315298068344,0.4189918409537077,-0.08105190449708566,0.2523105924701099,-0.4162960052490252,96.23264191249274,54.094859078383074,0.1666812484835978,9,-0.17629599571228116,-0.06666636466980069,0.24592626094818026,0.3214821815490714,-0.2503700256347665,1,0.05248362017302877,1.806733780881655,4.5703701972961435,1.0961512274229561,4.40592622756958,-1.1891775513133342,4.4459261894226065,0.05248362017302877 3752,2006-09-13,4.837037086486816,4.863704204559326,4.693333148956299,4.758519172668457,1969650.0,0.01999384625285039,1.58427421396385,0.43089177724802025,58.75764675342384,45.65542475245611,-0.2215783884955087,-0.15652355849016075,0.02697337046679049,-0.05302534559565153,6.200087011228521,0.17037105560302734,0.005587582047343886,0.17903718948364222,-0.1572573460907254,0.5153317250580098,0.010889921696458416,0.34718445727082603,-0.5111112594604501,95.04124390518558,46.78048338719074,0.16814726778718359,9,-0.24222207069396973,-0.16148161888122559,0.15111100673675537,0.22666692733764648,-0.21777820587158292,2,0.003675373881038446,-1.090244014588118,4.7422218322753915,1.806733780881655,4.5703701972961435,1.0961512274229561,4.40592622756958,0.003675373881038446 3753,2006-09-14,4.641480922698975,4.831110954284668,4.62074089050293,4.831110954284668,1584900.0,-0.04042891553057659,1.2187420634022577,-2.415118058592042,55.42745888106025,45.186349071105745,-0.0327139576418114,0.014577172476341715,0.19607368261584668,0.1487088234182048,5.983736207455998,0.21629619598388672,-0.0008849633299048421,-0.0005189657211301935,-0.30495929899590024,0.30392136755363985,-0.15273913235851566,0.15170120091625527,-0.29404396057129034,58.677534995030236,5.064162550913373,0.15222016663738508,9,-0.04666590690612793,0.03407454490661621,0.34666717052459717,0.4222230911254883,-0.0651850700378418,3,0.05458043448401062,1.58427421396385,4.837037086486816,-1.090244014588118,4.7422218322753915,1.806733780881655,4.5703701972961435,0.05458043448401062 3754,2006-09-15,4.50963020324707,4.697778224945068,4.499258995056152,4.68740701675415,3197475.0,-0.028407036816007092,1.0,0.9374929277841899,52.02886743831089,44.83150815399482,0.07237514823735758,0.11609275396743701,0.3022087947830494,0.2837390131677111,5.648956508798888,0.19851922988891602,-0.03723410978520114,-0.10933270454406774,-0.376611182732975,0.15794577364483953,-0.24297194363852093,0.02430653455038545,-0.1415425514221207,34.15986657244228,-24.053382339414625,0.13363923909445363,9,0.08518481254577637,0.1659252643585205,0.4192589521408081,0.5540738105773926,-0.028149127960205078,4,0.07917203284630636,1.2187420634022577,4.641480922698975,1.58427421396385,4.837037086486816,-1.090244014588118,4.7422218322753915,0.07917203284630636 3755,2006-09-18,4.497777938842773,4.5214810371398935,4.434073925018311,4.503704071044922,2085075.0,-0.0026282120418128496,3.2144154500515496,0.033334674445115,43.74998323619265,44.927158097779014,0.060385410552280305,0.10718769726401423,0.2921191974568611,0.2988287295749483,5.838042747821966,0.08740711212158203,-0.05168837930759462,-0.10451831817626989,-0.35727280125295113,0.14823616490041136,-0.23089555971461007,0.021858923362070293,-0.10986562490844864,14.82763596004422,-39.0368068624016,0.1263772415383406,9,0.09703707695007324,0.17777752876281738,0.397037148475647,0.5659260749816895,-0.004445075988769531,0,0.10902500751654598,1.0,4.50963020324707,1.2187420634022577,4.641480922698975,1.58427421396385,4.837037086486816,0.10902500751654598 3756,2006-09-19,4.5985188484191895,4.626667022705078,4.398519039154053,4.46074104309082,4216050.0,0.022397928698617786,1.3511423748719298,-23.249195365304153,43.51467632889601,46.38048063631394,-0.04899113210326078,0.0011378649126161378,0.1714919124515335,0.19931824140712884,5.930828215406053,0.2281479835510254,-0.08382577432910576,-0.00037000179290735957,-0.25130149012632863,0.2505614865405139,-0.125835745959618,0.12509574237380328,0.2651853561401367,42.99359139943663,-5.378259350042988,0.1254657441667106,9,-0.0037038326263427734,0.07703661918640137,0.24444448947906494,0.46518516540527344,-0.33481502532958896,1,0.03157212105237006,3.2144154500515496,4.497777938842773,1.0,4.50963020324707,1.2187420634022577,4.641480922698975,0.03157212105237006 3757,2006-09-20,4.679999828338623,4.808888912200928,4.595555782318115,4.653333187103272,3040200.0,0.017718961823423696,-2.0000134111178167,0.19354816381198287,50.64516609094379,48.575992431145224,-0.10168296924442899,-0.08148731114033936,0.0700404898785143,0.11759061456419584,6.136770981936652,0.2133331298828125,-0.10365506716389916,0.07918503284454381,-0.17370650914890007,0.3320765748379877,-0.04726073815217813,0.20563080384126575,0.17440067291259798,65.06843501677118,17.995753793258615,0.12644577099672197,9,-0.08518481254577637,-0.0044443607330322266,0.1425929069519043,0.38370418548583984,-0.5333328247070312,2,-0.040202570213509925,1.3511423748719298,4.5985188484191895,3.2144154500515496,4.497777938842773,1.0,4.50963020324707,-0.040202570213509925 3758,2006-09-21,4.577777862548828,4.71999979019165,4.552593231201172,4.690370082855225,2041875.0,-0.02184230118360564,-1.0545537007505377,-4.2222122881054265,44.654087838122784,49.83816306163989,0.0237015098506852,0.021486252489385294,0.15389233815159997,0.21823570490393607,5.975664493239252,0.16740655899047852,-0.09997699270229798,-0.022814726829528453,-0.27578285347475084,0.23015339981569394,-0.1492987901521392,0.1036693364930823,0.2675050094604492,43.68225719491336,0.9631457976724889,0.12648406332261108,9,0.017037153244018555,0.0977776050567627,0.23074090480804443,0.48592615127563477,-0.3629627227783194,3,0.009061387273892274,-2.0000134111178167,4.679999828338623,1.3511423748719298,4.5985188484191895,3.2144154500515496,4.497777938842773,0.009061387273892274 3759,2006-09-22,4.514073848724365,4.5985188484191895,4.456295967102051,4.5540738105773935,2319975.0,-0.013915925092309656,1.2068871114531154,0.35526399376596884,43.872298786260366,49.57769483403619,0.11662378376836546,0.09311464962824978,0.20713386089590724,0.28092259506824124,5.303504251198241,0.14222288131713867,-0.06094661724685135,-0.08851873874664307,-0.33788199428921306,0.16084451679592693,-0.2132003665179285,0.036162889024642375,0.3222737466278076,28.15869710716145,-11.125175618808129,0.1246816277712851,9,0.11703777313232422,0.16148161888122559,0.2944449186325073,0.5496301651000977,-0.361480712890625,4,0.013784002216612246,-1.0545537007505377,4.577777862548828,-2.0000134111178167,4.679999828338623,1.3511423748719298,4.5985188484191895,0.013784002216612246 3760,2006-09-25,4.481481075286865,4.558518886566162,4.404444217681885,4.53925895690918,2184975.0,-0.007220257029403765,2.1999643477873345,1.444448418091187,45.031694850263044,48.63132002260817,0.15117981131403635,0.13569837487713787,0.23201289906236244,0.3113758453890405,4.495096047077466,0.15407466888427734,-0.022239331045286193,-0.12303740978240985,-0.3677614901573456,0.12168667059252591,-0.24539944996987728,-0.0006753695949424099,0.3461099489413453,20.216405146129247,-21.022557118046365,0.12236204018746767,9,0.14963054656982422,0.15925979614257812,0.28703773021698,0.5822229385375977,-0.38370323181152344,0,0.0,1.2068871114531154,4.514073848724365,-1.0545537007505377,4.577777862548828,-2.0000134111178167,4.679999828338623,0.0 3761,2006-09-26,4.61629581451416,4.659258842468262,4.468148231506348,4.494814872741699,2068875.0,0.03008263048810611,-1.1864423423128538,-2.1025509825120285,57.00109760602651,48.43614789511958,-0.00377277182170932,-0.00398810903452862,0.09089194310123716,0.1719194166546565,4.8150408225088555,0.19111061096191406,0.01924745021385288,0.014740347862243652,-0.22778742379391126,0.25726811951839856,-0.1065235379658338,0.1360042336903211,0.20271377001256763,52.380856938723056,5.680669346284503,0.12126388582807761,9,-0.0014808177947998047,-0.021480798721313477,0.15222299098968506,0.44740819931030273,-0.43555498123168856,1,-0.026636714067054923,2.1999643477873345,4.481481075286865,1.2068871114531154,4.514073848724365,-1.0545537007505377,4.577777862548828,-0.026636714067054923 3762,2006-09-27,4.512592792510986,4.629630088806152,4.500741004943848,4.622221946716309,3011175.0,-0.022464553003106902,1.0714151604906104,-0.9024391201268626,52.331606044798356,48.09216424664604,0.05483437646574263,0.08272038841675133,0.18050611159546293,0.2697865358826377,5.034541997775351,0.1288890838623047,0.027316629720960606,-0.07548122406005842,-0.3053703120532738,0.15440786393315697,-0.19042576805666656,0.03946331993654972,0.29800698110828794,34.27243384388486,-15.612221715834202,0.11494454399660779,9,0.0911111831665039,0.08222222328186035,0.2559260129928589,0.5511112213134766,-0.44740772247314453,2,-0.05515431612496413,-1.1864423423128538,4.61629581451416,2.1999643477873345,4.481481075286865,1.2068871114531154,4.514073848724365,-0.05515431612496413 3763,2006-09-28,4.551111221313477,4.579258918762207,4.468148231506348,4.542222023010254,1763100.0,0.008535764376172983,2.409108864537461,-0.08108425507483395,55.08298550837869,48.4315106988758,0.0024014623448413985,0.03736683853190215,0.12256355724932622,0.22718182146510202,5.2096561210192505,0.11111068725585938,0.010597987819286558,-0.031407260894775746,-0.2591114895504747,0.1962969677609232,-0.14525937522262566,0.08244485343307417,0.25124693761649297,57.558314698204484,2.6635413346252648,0.11385211432784965,9,0.05259275436401367,0.04370379447937012,0.21740758419036865,0.5125927925109863,-0.6000001430511479,3,-0.08886713552237901,1.0714151604906104,4.512592792510986,-1.1864423423128538,4.61629581451416,2.1999643477873345,4.481481075286865,-0.08886713552237901 3764,2006-09-29,4.448888778686523,4.5362958908081055,4.4014811515808105,4.5362958908081055,2470500.0,-0.022460985384894938,2.0847544543004592,-9.832957837141938,45.5531456391276,48.63186207697968,0.10627788352515655,0.12388865151802975,0.21719407499847776,0.3253207605211337,5.377660024807337,0.14963006973266602,-0.027893852286535292,-0.11962969303131121,-0.3438459145579911,0.10458652849536865,-0.23173780379465114,-0.007521582267971283,0.345392597847928,18.39089602459494,-33.51908857798723,0.11210811076333982,9,0.1548151969909668,0.14592623710632324,0.3340742588043213,0.6148152351379395,-0.37185192108154297,4,-0.05261395610458974,2.409108864537461,4.551111221313477,1.0714151604906104,4.512592792510986,-1.1864423423128538,4.61629581451416,-0.05261395610458974 3765,2006-10-02,4.333333015441895,4.457777976989746,4.290369987487793,4.456295967102051,2919375.0,-0.025974073300781497,1.658810699463815,1.406784284202362,34.3891407657477,47.61791368107431,0.21909412903931358,0.22274486851990893,0.32666747064975965,0.4353699520048977,5.591479648213691,0.16740798950195312,-0.0519780946301589,-0.21733360290527237,-0.4570206584419134,0.022353452631368675,-0.33717713067359334,-0.0974900751369514,0.4530331143449482,11.646605034022288,-33.2252223069203,0.11984352776832058,10,0.21629643440246493,0.24370408058166415,0.45481526851653964,0.7303709983825675,-0.2785181999206552,0,-0.04170920604626649,2.0847544543004592,4.448888778686523,2.409108864537461,4.551111221313477,1.0714151604906104,4.512592792510986,-0.04170920604626649 3766,2006-10-03,4.416296005249023,4.419259071350098,4.2577781677246085,4.271111011505127,3181950.0,0.01914530674459769,1.1372470440481905,-1.1807214431966333,33.78993370164119,45.74511008226292,0.12020541857247302,0.13036387996858068,0.23153556704096445,0.34694844147556303,6.0380678404481785,0.16148090362548917,-0.05919789252570418,-0.12414836883544922,-0.36864231421395655,0.12034557654305811,-0.24639534152470244,-0.0019013961461959994,0.3502302788458582,42.6292909993205,3.934043719239881,0.12224697268925358,10,0.07259297370910645,0.14444518089294434,0.3140745162963867,0.6474080085754395,-0.32148122787475497,1,-0.07212337248117073,1.658810699463815,4.333333015441895,2.0847544543004592,4.448888778686523,2.409108864537461,4.551111221313477,-0.07212337248117073 3767,2006-10-04,4.708148002624512,4.728888988494873,4.324443817138672,4.392592906951903,3306150.0,0.06608524361333701,1.2655640451358978,2.1734690861318726,52.39108997418579,46.60477698626991,-0.1868870299508263,-0.14697092808824141,-0.06705243311443354,0.0551826845251151,5.821252128915563,0.40444517135620117,-0.04289374581434657,0.1537036180496214,-0.0957319989101002,0.403139235009343,0.028985809569761045,0.27842142652948176,0.027853394488153604,95.59742953124068,56.97482322350475,0.12471780847986061,10,-0.2148144245147705,-0.14740681648254395,0.022222518920898438,0.3940744400024414,-0.6325922012329093,2,-0.11202009134972857,1.1372470440481905,4.416296005249023,1.658810699463815,4.333333015441895,2.0847544543004592,4.448888778686523,-0.11202009134972857 3768,2006-10-05,4.851851940155028,4.865184783935547,4.7007408142089835,4.712593078613281,2608875.0,0.03052239170272686,-1.0181706992354151,0.44131393677834846,62.170686135486505,48.63793113618393,-0.3214265138190724,-0.27268538422403665,-0.20569300878843588,-0.08698346095556442,5.57694909055291,0.1644439697265634,-0.029169708882458956,0.2771112680435168,0.00029767962970428385,0.5539248564573294,0.13870447383661055,0.4155180622504231,-0.5940737724304199,97.80495578667055,56.19640029082517,0.1384067942069063,10,-0.2903704643249503,-0.2903704643249503,-0.12148141860961825,0.2518520355224618,-0.7037038803100568,3,-0.1621374435618187,1.2655640451358978,4.708148002624512,1.1372470440481905,4.416296005249023,1.658810699463815,4.333333015441895,-0.1621374435618187 3769,2006-10-06,4.800000190734863,4.865184783935547,4.7422218322753915,4.837037086486816,3497850.0,-0.010687001594386736,1.6349498293584916,-0.265957191821866,60.45082224008898,50.35116751283125,-0.25116333831091886,-0.20005372225157814,-0.1484641082868574,-0.032413212975977324,5.422530540605072,0.12296295166015536,-0.035066905617740396,0.20555582046508825,-0.0767098970469231,0.4878215379770996,0.06442296170908257,0.3466886792210939,-0.5300738906860358,89.26837616499613,42.443374948652796,0.14113285875600556,10,-0.23851871490478516,-0.23851871490478516,-0.08703696727752686,0.30370378494262695,-0.6148152351379395,4,-0.17685189140431523,-1.0181706992354151,4.851851940155028,1.2655640451358978,4.708148002624512,1.1372470440481905,4.416296005249023,-0.17685189140431523 3770,2006-10-09,4.887406826019287,4.957036972045898,4.725925922393799,4.771852016448975,2915325.0,0.018209714960665924,-1.228575238410535,-3.119991760222474,60.082706411544315,50.69356849122213,-0.3072440343678222,-0.2766762875556372,-0.23762950985861764,-0.11545370597685167,5.66435473107636,0.2311110496520996,-0.020411942774291703,0.2771106243133543,-0.033634834583565976,0.5878560832102746,0.12173789486489461,0.432483353761814,-0.6055753562927251,90.04229255372833,40.96740232908504,0.15537272944846003,10,-0.2799992561340332,-0.2799992561340332,-0.21333253383636475,0.21629714965820312,-0.6207399368286133,0,-0.16580775803235925,1.6349498293584916,4.800000190734863,-1.0181706992354151,4.851851940155028,1.2655640451358978,4.708148002624512,-0.16580775803235925 3771,2006-10-10,4.991110801696777,5.041481018066406,4.909629821777344,4.920000076293945,2023650.0,0.021218609248036646,-1.870972765877919,0.6153852502310841,60.69246242256966,51.62255253319672,-0.3935781829325524,-0.38027497602587257,-0.3430697108660805,-0.21475920174004504,6.350022589039801,0.15407419204711914,0.004889828258950679,0.36837015151977504,0.017974550225863695,0.7187657528136864,0.19317235087281937,0.5435679521667307,-0.6822711118774416,92.97522969457404,44.026366407135626,0.17519780064695578,10,-0.34148120880126953,-0.34148120880126953,-0.3155550956726074,0.11259317398071289,-0.6607408523559579,1,-0.18759270698964126,-1.228575238410535,4.887406826019287,1.6349498293584916,4.800000190734863,-1.0181706992354151,4.851851940155028,-0.18759270698964126 3772,2006-10-11,4.854815006256104,4.958518981933594,4.8059258460998535,4.954073905944824,1707750.0,-0.027307707814127835,1.8219042790061948,-1.3958358479179114,59.30349007582254,52.091497485134916,-0.22756386636283832,-0.25568828526853604,-0.20726412188195997,-0.07604289212588622,6.438371774561473,0.18518495559692383,0.02948351283957429,0.23118546009063845,-0.12158130618387908,0.583952226365156,0.05480207695337924,0.40756884322789766,-0.5020168367419444,45.21749717318088,-4.2158978476675415,0.1763833831372589,10,-0.2051854133605966,-0.2051854133605966,-0.17925930023193448,0.24888896942138583,-0.5229630470275879,2,-0.15654566196703068,-1.870972765877919,4.991110801696777,-1.228575238410535,4.887406826019287,1.6349498293584916,4.800000190734863,-0.15654566196703068 3773,2006-10-12,4.894814968109131,4.9274067878723145,4.854815006256104,4.8725929260253915,2140425.0,0.008239235027798442,-1.5127879243041178,-0.22387959319948766,62.99294369733081,54.02925282493527,-0.23879402179336662,-0.29063709029475326,-0.24715629412625262,-0.11587259808273842,6.87408638248216,0.07259178161621005,0.02618148410427601,0.2585187196731571,-0.11455522913998184,0.631592668486296,0.07198174526658807,0.4450556940797261,-0.5006958276818363,53.5212544596512,1.3390547982772674,0.1865369744065693,10,-0.24518537521362305,-0.24518537521362305,-0.21925926208496094,0.20888900756835938,-0.608889102935791,3,-0.16737285720812622,1.8219042790061948,4.854815006256104,-1.870972765877919,4.991110801696777,-1.228575238410535,4.887406826019287,-0.16737285720812622 3774,2006-10-13,4.866666793823242,4.940741062164307,4.801480770111084,4.882963180541992,1827900.0,-0.005750610486664032,1.1123704405563553,-0.7333433469948579,63.184612617447435,57.22874969734635,-0.16220997905118928,-0.24703476283298897,-0.22409670064332055,-0.08589468710430648,7.408984144523724,0.13926029205322266,0.03874705401071843,0.21251871585845983,-0.1691058884520844,0.5941433201690041,0.021706413703188154,0.4033310180137315,-0.4337059407376005,44.60104538304267,-11.14441155860542,0.19081230215527203,10,-0.21703720092773438,-0.21703720092773438,-0.19925928115844727,0.23703718185424805,-0.6725926399230957,4,-0.14764083189139066,-1.5127879243041178,4.894814968109131,1.8219042790061948,4.854815006256104,-1.870972765877919,4.991110801696777,-0.14764083189139066 3775,2006-10-16,4.988148212432861,4.994073867797852,4.859259128570557,4.9037041664123535,1786725.0,0.02496193467853658,1.8000257494577758,-5.181764981273409,62.84547400352706,60.457143064222564,-0.20231309314357482,-0.3477231823011788,-0.34692424427924173,-0.20396980419718247,7.774513645010489,0.13481473922729492,0.04846907744929574,0.3094816207885742,-0.09231924048652829,0.7112824820636767,0.10858119015102297,0.5103820514261255,-0.5186761494483738,77.77802061126486,20.714402986312457,0.20090043063755147,10,-0.30518579483032227,-0.3385186195373535,-0.32592570781707764,0.1155557632446289,-0.7674074172973633,0,-0.16097421781385068,1.1123704405563553,4.866666793823242,-1.5127879243041178,4.894814968109131,1.8219042790061948,4.854815006256104,-0.16097421781385068 3776,2006-10-17,4.743703842163086,4.9377779960632315,4.722962856292725,4.9377779960632315,2153250.0,-0.04900503350331542,1.213742896244019,-2.298257402931799,57.27611979509921,60.99992415543516,0.10444127403787196,-0.09680760007359712,-0.10277789439679452,0.042044570861902386,8.341757969519614,0.2651853561401367,0.07901977930706927,0.057778000831604004,-0.3431711169973868,0.4587271186605948,-0.14269655808289095,0.25825255974609895,-0.23991124187368307,7.650366451444963,-50.1358812816766,0.20047455891449525,10,0.12740707397460938,-0.09407424926757812,-0.09629642963409424,0.3451850414276114,-0.5585188865661621,1,-0.10056212800057251,1.8000257494577758,4.988148212432861,1.1123704405563553,4.866666793823242,-1.5127879243041178,4.894814968109131,-0.10056212800057251 3777,2006-10-18,4.491851806640625,4.7985191345214835,4.456295967102051,4.740740776062012,6445575.0,-0.05309185478316425,-1.138890461786044,1.2824426355579748,48.35525863027332,59.464876654855914,0.3602715117280253,0.14780412780689467,0.14827916476603598,0.2929299190610468,8.271727615531454,0.3422231674194327,0.13375622351985594,-0.18466663360595703,-0.5949221524629689,0.2255888852510548,-0.38979439303446295,0.020461125822548887,0.5496292114257812,6.611621543497884,-49.088296145416614,0.20512775942850578,10,0.2570366859436035,0.1577777862548828,0.12888884544372559,0.5970370769500724,-0.3733329772949219,2,-0.03594995210239915,1.213742896244019,4.743703842163086,1.8000257494577758,4.988148212432861,1.1123704405563553,4.866666793823242,-0.03594995210239915 3778,2006-10-19,4.6192588806152335,4.632593154907227,4.3970370292663565,4.457777976989746,3076650.0,0.028364042149888746,1.5039257130402701,-0.6488069921334632,54.663417211462054,58.82183165167515,0.21948233689120844,0.02494288126360278,0.026985836802691843,0.16937952093763897,8.481272759709805,0.23555612564087003,0.19058399344900234,-0.05933361053466868,-0.46790325358791396,0.3492360325185766,-0.26361843206129176,0.1449512109919544,0.4105184364318859,37.220793928807836,-22.2401594610102,0.2042848215266228,10,0.10000014305114835,0.030370712280274326,0.015926361083985263,0.46963000297546387,-0.5881481170654279,3,-0.062219271275923305,-1.138890461786044,4.491851806640625,1.213742896244019,4.743703842163086,1.8000257494577758,4.988148212432861,-0.062219271275923305 3779,2006-10-20,4.576295852661133,4.632593154907227,4.508148193359375,4.632593154907227,1750950.0,-0.009300848699862918,3.420992004336631,-0.348631330282004,56.92567576751543,58.47105046900528,0.25409680724606076,0.07674098646128691,0.0716298358034102,0.2146875316418395,9.142398561156565,0.12444496154785156,0.19684622064054924,-0.10540773868560827,-0.509627094837942,0.29881161746672547,-0.30751741676177513,0.0967019393905586,0.42817185287475645,30.02475087394795,-34.0185722159065,0.20210967807616675,10,0.14296317100524902,0.073333740234375,0.05888938903808594,0.5125930309295645,-0.5214810371398926,4,-0.06345087748619704,1.5039257130402701,4.6192588806152335,-1.138890461786044,4.491851806640625,1.213742896244019,4.743703842163086,-0.06345087748619704 3780,2006-10-23,4.481481075286865,4.5985188484191895,4.40592622756958,4.500741004943848,4356450.0,-0.020718673011302924,-1.2608797870643258,0.3421110584089985,51.84563536391972,57.48806968471084,0.3188009818897539,0.18082685048701297,0.17188224859095147,0.3082919042727017,10.02197678692807,0.19259262084960938,0.1722338764909619,-0.20022251605987584,-0.6044418722122096,0.2039968400924579,-0.4023321941360427,0.0018871620162910219,0.4986894031982425,15.616358146622433,-49.023333131188096,0.20210967807616675,10,0.21407437324523926,0.16814851760864258,0.15370416641235352,0.5496299266815186,-0.6074070930480957,0,-0.06413212876689911,3.420992004336631,4.576295852661133,1.5039257130402701,4.6192588806152335,-1.138890461786044,4.491851806640625,-0.06413212876689911 3781,2006-10-24,4.493332862854004,4.514073848724365,4.214815139770509,4.376296043395996,9781425.0,0.002644613994354561,2.775687496615899,-6.076700255007304,42.771668148167144,55.65120058163801,0.25581557256121634,0.16789892005776075,0.16213593456567743,0.2947186158827986,10.937808449085393,0.29925870895385653,0.15249599088244636,-0.18222258090972865,-0.5942950010082093,0.22984983918875201,-0.388258790958969,0.023813629139511683,0.46351227766235414,47.71557597482591,-12.470815548422735,0.20603621004924022,10,0.11111164093017578,0.13481521606445312,0.14185237884521484,0.5377781391143799,-0.5214807987213144,1,-0.06066589679389234,-1.2608797870643258,4.481481075286865,3.420992004336631,4.576295852661133,1.5039257130402701,4.6192588806152335,-0.06066589679389234 3782,2006-10-25,4.2637038230896005,4.508148193359375,4.239999771118163,4.48444414138794,5966325.0,-0.051104391055184606,1.00000000000002,-1.8860758462215415,31.291211524786974,52.12878589579981,0.4389365007664816,0.398349355446169,0.382266685544872,0.5246797331838167,11.903132792270613,0.2681484222412118,0.11907392068942979,-0.39940717220306343,-0.845804475291323,0.0469901308851961,-0.6226058237471932,-0.17620852065893367,0.6486195173820066,11.702071805547972,-41.91955563898149,0.22319865154413,10,0.3407406806945792,0.36444425582885653,0.37148141860961825,0.6637036800384513,-0.2711107730865483,2,-0.018415647697541004,2.775687496615899,4.493332862854004,-1.2608797870643258,4.481481075286865,3.420992004336631,4.576295852661133,-0.018415647697541004 3783,2006-10-26,4.146667003631592,4.278519153594972,4.010369777679443,4.037036895751953,12930975.0,-0.027449565991007452,-2.290896269615327,-0.4966474123294004,30.045227200635182,48.44663196059845,0.49024231212342073,0.5096633613032244,0.48333014928248375,0.6415606773542812,13.336939420121954,0.26814937591552823,0.06940994466969297,-0.49622178077697754,-0.9972789397942856,0.0048353782403305345,-0.746750360285632,-0.24569320126832306,0.7238058447979494,21.904870652626222,-26.08376150552961,0.2505285795086542,10,0.35555481910705566,0.379258394241333,0.48851823806762695,0.7399992942810059,-0.10074090957641513,3,-0.006788144372633975,1.00000000000002,4.2637038230896005,2.775687496615899,4.493332862854004,-1.2608797870643258,4.481481075286865,-0.006788144372633975 3784,2006-10-27,4.214815139770509,4.3481478691101065,4.05481481552124,4.0918521881103525,6936975.0,0.016434436640133887,-1.9774307992391067,1.1216166255638051,29.21246444227836,44.709630898237485,0.3575000218898614,0.44594364142114795,0.39938465482550267,0.5727761252265973,14.75581880628142,0.2933330535888663,0.029105156819603017,-0.4163699626922597,-0.9465930207097317,0.11385309532521237,-0.6814814917009953,-0.1512584336835241,0.5868494629990249,34.76080678558645,-7.581635612001399,0.2651115290087359,10,0.2592587471008292,0.3111102581024161,0.42037010192871005,0.6437032222747794,-0.22814822196960538,4,-0.04358539345825396,-2.290896269615327,4.146667003631592,1.00000000000002,4.2637038230896005,2.775687496615899,4.493332862854004,-0.04358539345825396 3785,2006-10-30,4.15259313583374,4.1940741539001465,4.0888891220092765,4.1940741539001465,5149575.0,-0.014762688723794493,4.071477837042529,-0.33734565986225723,23.402251061717365,40.94586770563951,0.3226659899275628,0.520623433347339,0.44924998420572937,0.6360041136899515,15.734136449801422,0.12592601776123225,-0.026747705200346417,-0.4695549726486208,-1.0266337052545644,0.08752375995732287,-0.7480943389515922,-0.1910156063456494,0.5857678809285858,28.235499041978752,-7.384064852242073,0.2785393663029716,10,0.25185132026672363,0.37333226203918457,0.5007404088973999,0.7059252262115479,-0.16740822792053223,0,-0.023546328068778766,-1.9774307992391067,4.214815139770509,-2.290896269615327,4.146667003631592,1.00000000000002,4.2637038230896005,-0.023546328068778766 3786,2006-10-31,4.097777843475342,4.216296195983887,4.074073791503906,4.155556201934815,4435425.0,-0.013200255976292041,-1.704195981721912,1.3928867022255134,24.677879529878894,38.315047805595675,0.3086823814632611,0.5800943751652721,0.49611820738101464,0.6900975494466639,16.571525431440726,0.14222240447998047,-0.08757830545139278,-0.5084443569183348,-1.1069716351917762,0.09008292135510665,-0.8077079960550559,-0.20918071778161362,0.5823438741603537,17.55963357240087,-16.149971364586335,0.29926363913672094,10,0.22370362281799316,0.428147554397583,0.5381484031677246,0.7340741157531738,-0.1155557632446289,1,-0.05459150539182189,4.071477837042529,4.15259313583374,-1.9774307992391067,4.214815139770509,-2.290896269615327,4.146667003631592,-0.05459150539182189 3787,2006-11-01,4.180740833282472,4.2948150634765625,4.1792588233947745,4.2948150634765625,5647725.0,0.02024584859797285,1.0259832546785481,1.9743418337871954,26.782259084786418,35.21714134707616,0.1977420128609424,0.48021429501753765,0.40682028050468944,0.6101285387616047,17.430626072756148,0.1970372200012207,-0.16114172010228067,-0.39911100864410276,-1.0245966552398995,0.226374637951694,-0.7118538319420011,-0.08636818534620438,0.44580072915672364,50.43875251986284,18.44060223119564,0.31274282329789826,11,0.14074063301086337,0.3451845645904532,0.4240741729736319,0.651111125946044,-0.28888893127441495,2,-0.04996453439228732,-1.704195981721912,4.097777843475342,4.071477837042529,4.15259313583374,-1.9774307992391067,4.214815139770509,-0.04996453439228732 3788,2006-11-02,4.065185070037842,4.1762962341308585,4.060740947723389,4.157036781311035,3726000.0,-0.02764002071707039,-1.2941301765064883,0.8051924708754363,25.341824080857734,31.707824493003088,0.25304772740882253,0.5626610891742612,0.5164781108983911,0.728793682488547,17.956643305817728,0.11999988555908292,-0.2167620704887394,-0.4753334283828732,-1.1271824569785807,0.17651560021283474,-0.8012579426807269,-0.14940891408501944,0.512062749620573,3.535317411291959,-25.758735133395586,0.3259245142978539,11,0.2392592430114746,0.460740327835083,0.5340744256973267,0.7666668891906738,-0.09629607200622559,3,-0.01785700251873501,1.0259832546785481,4.180740833282472,-1.704195981721912,4.097777843475342,4.071477837042529,4.15259313583374,-0.01785700251873501 3789,2006-11-03,3.9511110782623287,4.100740909576416,3.9155559539794917,4.078518867492677,7275825.0,-0.028061205039910053,1.155169471655765,1.3871030540890052,17.948701699769643,27.94149853031974,0.3007390392419578,0.642836184971936,0.626693487323204,0.8446592900370722,18.67840153828812,0.18518495559692427,-0.24246169621706404,-0.5469629645347598,-1.2370962412762698,0.14317031220675025,-0.8920296029055153,-0.20189632616400432,0.5807864980377686,9.37488998747742,-13.216770215524228,0.345066638370755,11,0.26370382308960005,0.5274074077606206,0.6481484174728398,0.880740880966187,-0.16740703582763583,4,0.02399705144066644,-1.2941301765064883,4.065185070037842,1.0259832546785481,4.180740833282472,-1.704195981721912,4.097777843475342,0.02399705144066644 3790,2006-11-06,4.0770368576049805,4.142221927642821,4.011851787567139,4.020740985870361,3795525.0,0.031870979288699974,-2.5199845505165683,-0.44185580861809426,27.76677682811986,26.27428838364782,0.12450233481066242,0.47757205102774947,0.4992957512387619,0.7188391055018961,18.999729503136912,0.19111084938049272,-0.2927143191119992,-0.380518686771393,-1.0695616591309483,0.30852428558816225,-0.7250401729511706,-0.035997200591615375,0.3932265564630564,42.577989448856194,17.348814269885672,0.34452148617977774,11,0.13481521606445312,0.40148162841796875,0.522222638130188,0.7548151016235352,-0.3125927448272705,0,-0.022165593042287157,1.155169471655765,3.9511110782623287,-1.2941301765064883,4.065185070037842,1.0259832546785481,4.180740833282472,-0.022165593042287157 3791,2006-11-07,4.05481481552124,4.130370140075684,4.0444440841674805,4.084444046020509,1910250.0,-0.00545053745155355,-2.411748000189331,-0.5263126688745806,32.788784963892525,26.440685432437327,0.08714305849390147,0.4490770076524644,0.5122589492491869,0.7404708689439587,19.030722594569134,0.08592605590820312,-0.3496322264639886,-0.3559259295463564,-1.0190751003064475,0.30722324121373434,-0.687500514926402,-0.024351344166310795,0.35997785253794223,36.71865963257082,8.757152805702386,0.3315745853800454,11,0.07703709602355868,0.423703670501709,0.5085184574127197,0.7592592239379883,-0.1792588233947754,1,-0.017172154777944204,-2.5199845505165683,4.0770368576049805,1.155169471655765,3.9511110782623287,-1.2941301765064883,4.065185070037842,-0.017172154777944204 3792,2006-11-08,4.0948147773742685,4.108148097991943,3.9896299839019775,4.02666711807251,3438450.0,0.009864806081874455,1.5000050291691813,-2.300014484123752,27.81954811402275,26.193387756147057,0.02309553978063672,0.36809268464555345,0.45983537150669473,0.6993739248766921,19.69473050911496,0.11851811408996582,-0.3919185828554994,-0.277925956249236,-0.9207191468506517,0.36486723435218016,-0.5993225515499443,0.043470639051472304,0.27005421927694506,68.74995428044802,40.22637369454698,0.321396595300708,11,0.03703713417053045,0.38370370864868075,0.43000030517578036,0.6000003814697257,-0.3318517208099374,2,-0.027496407838928816,-2.411748000189331,4.05481481552124,-2.5199845505165683,4.0770368576049805,1.155169471655765,3.9511110782623287,-0.027496407838928816 3793,2006-11-09,4.0755558013916025,4.112593173980713,4.0429630279541025,4.0948147773742685,2801250.0,-0.004703259373068813,1.5405151491427729,-0.28260656609476525,28.388754961234298,26.1018644804755,0.034873966331871564,0.34027385396487286,0.4700593394121535,0.7167267948023053,20.383950624050726,0.06963014602661044,-0.42204069003025335,-0.2562219738960261,-0.8622995712322865,0.3498556234402339,-0.5592607725641559,0.04681682477210369,0.24438189099243868,70.5883837905732,40.509193445346156,0.30303879866813005,11,0.029629707336424893,0.40296268463134677,0.45148158073425204,0.6192593574523917,-0.38518571853637784,3,-0.04507456365112705,1.5000050291691813,4.0948147773742685,-2.411748000189331,4.05481481552124,-2.5199845505165683,4.0770368576049805,-0.04507456365112705 3794,2006-11-10,4.148148059844972,4.15259313583374,4.0725932121276855,4.0725932121276855,1339200.0,0.017811621774036945,-1.1176648785105712,-3.923097873183339,35.33245935871143,27.42744318014151,-0.05383035500648514,0.22249963340886136,0.38694011091030145,0.6391539101803607,21.306585031158075,0.07999992370605469,-0.4122399112344004,-0.14770377874374319,-0.7033670444676252,0.40795948698013884,-0.42553541160568464,0.13012785411819827,0.13135145869861464,97.27234289710479,62.66359446023448,0.2778316328619411,11,-0.04296255111694425,0.3303704261779776,0.41333341598510653,0.5466670989990225,-0.40888905525207564,4,-0.04321423903563726,1.5405151491427729,4.0755558013916025,1.5000050291691813,4.0948147773742685,-2.411748000189331,4.05481481552124,-0.04321423903563726 3795,2006-11-13,4.185184955596924,4.191111087799071,4.112593173980713,4.1451849937438965,2198475.0,0.008928537558839267,2.028526236412863,0.5294162196276365,36.73468675589134,28.76708842747622,-0.09583610567762246,0.12882740713251728,0.34083134319707753,0.5975614061453545,21.95574989404164,0.07851791381835849,-0.3885627190376253,-0.07051872014999372,-0.5217983739808005,0.38076093368081265,-0.2961585470653967,0.15512110676540924,0.057920206490252646,97.0587156375844,61.45966181536376,0.2256398269154032,11,-0.07999944686889648,0.2933335304260254,0.3762965202331543,0.5096302032470703,-0.47851800918579057,0,-0.09592907300914466,-1.1176648785105712,4.148148059844972,1.5405151491427729,4.0755558013916025,1.5000050291691813,4.0948147773742685,-0.09592907300914466 3796,2006-11-14,4.266666889190674,4.272593021392821,4.165925979614259,4.183703899383545,1975725.0,0.019469135643523483,1.2499974854407063,2.074076723171924,50.14620399009366,31.363082305843694,-0.16856852044259707,0.01030287541348418,0.25328202289095003,0.5061795891581262,23.185558673338473,0.10666704177856268,-0.36612781585964616,0.03481506109237653,-0.35396199996463196,0.423592122149385,-0.15957346943612727,0.22920359162088033,-0.3511109352111821,97.90568681524728,56.834871806444816,0.19438853052850413,11,-0.1725924015045175,0.2118515968322754,0.3407406806945801,0.4281482696533203,-0.6340739727020259,1,-0.11770845708281397,2.028526236412863,4.185184955596924,-1.1176648785105712,4.148148059844972,1.5405151491427729,4.0755558013916025,-0.11770845708281397 3797,2006-11-15,4.330369949340819,4.340741157531738,4.247406959533691,4.254815101623535,2191050.0,0.014930403944009019,-1.0655755004696024,0.9107054590599136,59.56787088032163,35.16597639467301,-0.23335430898874598,-0.06969140793893658,0.190335515870089,0.4308832024935727,24.078804838257877,0.09333419799804688,-0.326057034564446,0.10659221410751218,-0.26581195995437046,0.47899638816939527,-0.07960987292342914,0.2927943011384535,-0.4076732540130612,96.51713569239313,50.83167524513132,0.18620208703094146,11,-0.2022213935852042,0.12444496154785245,0.3192596435546884,0.3644452095031747,-0.7007398605346675,2,-0.10502889188107067,1.2499974854407063,4.266666889190674,2.028526236412863,4.185184955596924,-1.1176648785105712,4.148148059844972,-0.10502889188107067 3798,2006-11-16,4.3318519592285165,4.351110935211182,4.290369987487793,4.3140740394592285,1227150.0,0.00034223632277030624,1.1579183642354376,0.23529820132535376,56.55057100384046,39.455072984014215,-0.21571653770836008,-0.09887879352116169,0.18906974013561406,0.4216964968285346,24.760261490129583,0.06074094772338867,-0.2848337520722328,0.12244457006454557,-0.20519377088808177,0.4500829110171729,-0.04137460041176855,0.2862637405408597,-0.39243348541259904,93.08518834297251,44.116883480536956,0.16381917047631375,11,-0.16148149967193692,0.12296295166015536,0.3177776336669913,0.3629631996154776,-0.6444449424743661,3,-0.13132694930911304,-1.0655755004696024,4.330369949340819,1.2499974854407063,4.266666889190674,2.028526236412863,4.185184955596924,-0.13132694930911304 3799,2006-11-17,4.28592586517334,4.330369949340819,4.251852035522462,4.330369949340819,1282500.0,-0.01060195373420747,2.533334763856465,-2.499959767185942,57.601316819625026,42.77002187195924,-0.1310876621564283,-0.07991938373049479,0.2359723770125699,0.4581533116857184,25.54814702057496,0.07999992370605469,-0.2517996989275151,0.09103697538375854,-0.19066084245701642,0.37273479322453307,-0.049811933536628494,0.23188588430414558,-0.32180584367370635,72.6707689601126,20.209114524549044,0.14084890892038732,11,-0.11555540561676025,0.16888904571533203,0.36370372772216797,0.4088892936706543,-0.6207408905029297,4,-0.13895615581162846,1.1579183642354376,4.3318519592285165,-1.0655755004696024,4.330369949340819,1.2499974854407063,4.266666889190674,-0.13895615581162846 3800,2006-11-20,4.1940741539001465,4.28592586517334,4.173333168029785,4.28592586517334,1746900.0,-0.021431007946162484,1.4516189319254311,2.0666802566358804,55.26742728426546,45.267648796445116,-0.023343091610859013,-0.011281910405553042,0.32245210867381235,0.5360024093199298,26.10241830205412,0.11259269714355469,-0.2050293254380513,0.013555610179901478,-0.23381597642003982,0.26092719677984233,-0.11013018312006917,0.13724140347987213,-0.20673467757782005,15.200032959024831,-39.95487947541891,0.12368579329997044,11,-0.023703694343566895,0.2607407569885254,0.45555543899536133,0.5007410049438477,-0.5881481170654297,0,-0.10844232424558098,2.533334763856465,4.28592586517334,1.1579183642354376,4.3318519592285165,-1.0655755004696024,4.330369949340819,-0.10844232424558098 3801,2006-11-21,4.220740795135498,4.226666927337647,4.1644439697265625,4.1925930976867685,1905525.0,0.006358171137855084,2.1111508475787635,-0.30644717511043695,52.331605785570915,47.99121075995046,-0.026818161668574092,-0.0626285597108982,0.2850724584958666,0.4929805602597206,26.010889367189883,0.06222295761108487,-0.13101079015538808,0.053851854801178156,-0.14652413036841772,0.2542278399707736,-0.046336137783619336,0.15403984738597565,-0.2115750312798399,30.1589653331426,-24.535309439565825,0.10018799258479777,11,-0.023703813552856445,0.20592617988586337,0.4455552101135254,0.4740743637084961,-0.654814720153809,1,-0.12179706683642999,1.4516189319254311,4.1940741539001465,2.533334763856465,4.28592586517334,1.1579183642354376,4.3318519592285165,-0.12179706683642999 3802,2006-11-22,4.185184955596924,4.232593059539795,4.1274070739746085,4.207406997680663,1597050.0,-0.008424075598187253,1.8979184319598776,-0.789479925461623,57.71428413780247,51.249602890680265,0.025596525467063813,-0.03505400471199316,0.3062246014085428,0.5090644145870824,25.979423427544752,0.10518598556518644,-0.0867119906068412,0.022221958637237194,-0.1731822945779138,0.21762621185238862,-0.07548016797033874,0.11992408524481313,-0.1555024814599344,25.82784280205767,-33.87793224173396,0.09770212660757568,11,0.026667118072509766,0.17185258865356356,0.5751852989196777,0.5096302032470703,-0.36296296119689986,2,-0.13203527322473152,2.1111508475787635,4.220740795135498,1.4516189319254311,4.1940741539001465,2.533334763856465,4.28592586517334,-0.13203527322473152 3803,2006-11-24,4.118518829345703,4.15259313583374,4.085926055908203,4.1437039375305185,1044900.0,-0.015929075287835714,2.103428374823809,1.1333390554257017,61.46048610836814,54.152716973975444,0.11063199036297355,0.03098376014189963,0.3637197159787604,0.5578494823789786,25.287331528701273,0.0992588996887207,-0.05430273991324075,-0.04303675889968872,-0.23933862846731024,0.1532651106679328,-0.14118769368349948,0.05511417588412204,-0.06955064754426221,13.333437370766049,-50.56026839154076,0.09815093478381065,11,0.09999966621398926,0.15555572509765625,0.580740213394165,0.5311107635498047,-0.13777780532836914,4,-0.11870499099240961,1.8979184319598776,4.185184955596924,2.1111508475787635,4.220740795135498,1.4516189319254311,4.1940741539001465,-0.11870499099240961 3804,2006-11-27,4.031110763549806,4.10370397567749,4.010369777679443,4.097777843475342,3196800.0,-0.021223179841521778,1.3773555114260903,2.6470833254443304,46.68092890156446,55.25785499016135,0.20080970745087168,0.10953965481103722,0.44500258742890875,0.6280823263986113,25.084849343339123,0.10814905166625977,-0.019712783021267555,-0.12125960588455076,-0.32414947569929264,0.08163026393019113,-0.2227045407919217,-0.019814670977179816,0.32000017166137606,7.526956148563267,-56.62321093251868,0.10144493490737098,11,0.14962959289550692,0.2429637908935538,0.6533335447311392,0.6185188293457022,-0.1911108493804936,0,-0.08526278908123797,2.103428374823809,4.118518829345703,1.8979184319598776,4.185184955596924,2.1111508475787635,4.220740795135498,-0.08526278908123797 3805,2006-11-28,4.05481481552124,4.078518867492677,3.9896299839019775,4.017777919769287,2410425.0,0.0058802780081788075,1.1052491896958445,-0.5555499924898687,50.0,55.24161010237316,0.1750793268797075,0.08235720155688231,0.41570458839276103,0.5893664430213761,24.90522106373141,0.08888888359069913,0.01729139652686218,-0.09266663789749163,-0.30019313742396214,0.11485986162897888,-0.19642988766072644,0.011096611865743178,0.2894812965393063,26.82911032803728,-39.105925560946126,0.10376324976323519,11,0.11555564403533936,0.20222258567810059,0.6296294927597046,0.5948147773742676,-0.2133338451385507,1,-0.09609066223181972,1.3773555114260903,4.031110763549806,2.103428374823809,4.118518829345703,1.8979184319598776,4.185184955596924,-0.09609066223181972 3806,2006-11-29,3.8740739822387695,4.097777843475342,3.8296298980712886,4.097777843475342,3759075.0,-0.044574374294633956,1.3973474925448892,-6.040027294263055,36.76732139212574,52.708215714795855,0.32885723541483003,0.25874541117092686,0.5853882377717614,0.754554376277051,25.089082332263256,0.2681479454040532,0.0353364996331047,-0.26222227811813337,-0.5025503230488866,-0.021894233187380152,-0.38238630058350953,-0.1420582556527572,0.456035484695434,11.029316924533424,-52.29626091729745,0.12016402246537658,11,0.21629643440246582,0.2977778911590576,0.7985185384750366,0.7755556106567383,-0.023704051971435547,2,-0.06921601049267878,1.1052491896958445,4.05481481552124,1.3773555114260903,4.031110763549806,2.103428374823809,4.118518829345703,-0.06921601049267878 3807,2006-11-30,3.9718520641326895,4.023704051971436,3.8429629802703857,3.936295986175537,4023000.0,0.025239084834775216,1.59573462717789,-0.15894262066201448,44.31818627137209,51.34906185563269,0.19542640462172312,0.15232530973643588,0.47483440924780673,0.6413265620859017,25.756135406966525,0.1807410717010507,0.051688171257847415,-0.1539997577667247,-0.4041505759888002,0.09615106045535082,-0.279075166877762,-0.028924348655687382,0.3282286286697387,44.03664238900443,-17.61138370751513,0.12507540911103768,11,0.10814785957336426,0.1970369815826425,0.6444442272186288,0.6562960147857675,-0.09185194969177157,3,-0.10220068184730846,1.3973474925448892,3.8740739822387695,1.1052491896958445,4.05481481552124,1.3773555114260903,4.031110763549806,-0.10220068184730846 3808,2006-12-01,3.992593050003052,4.02222204208374,3.8948149681091313,3.998518943786621,3951450.0,0.005221993552494419,3.7778766244506765,-0.1666633139546496,40.9639038118228,49.50046041032133,0.13577932180904684,0.13266908017132328,0.44459070426327196,0.606684484618961,26.026907411606047,0.12740707397460893,0.04260532451686316,-0.129629170894622,-0.3855268752749512,0.1262685334857072,-0.2575780230847866,-0.0016803187044573953,0.2792605951155074,59.45952764125116,2.221994664909559,0.12794885219016464,12,0.06518483161926225,0.09777736663818315,0.6237032413482662,0.6355550289154048,-0.051851987838746005,4,-0.04267178083749301,1.59573462717789,3.9718520641326895,1.3973474925448892,3.8740739822387695,1.1052491896958445,4.05481481552124,-0.04267178083749301 3809,2006-12-04,4.045926094055177,4.112593173980713,3.9970369338989262,4.0,2622375.0,0.013357996516094595,-3.457137076750533,-7.750070408369268,42.06084653639495,48.03306254944684,0.05008958872149982,0.09149451938876041,0.3842324352172115,0.5440901563844838,25.54586097901805,0.12000012397766069,0.01692175426147191,-0.0810368776321404,-0.32690370004881064,0.16482994478452984,-0.20397028884047597,0.04189653357619516,0.19939412624054675,76.4396705857773,23.23795101317924,0.1229334112083352,12,-0.014814615249634677,0.04444432258605868,0.46814751625060946,0.47999930381774814,0.0,0,-0.016111285407220177,3.7778766244506765,3.992593050003052,1.59573462717789,3.9718520641326895,1.3973474925448892,3.8740739822387695,-0.016111285407220177 3810,2006-12-05,3.9866669178009033,4.081480979919434,3.962963104248047,4.050370216369629,2414475.0,-0.014646628454569433,-1.1333253224557058,-1.3870828747637667,33.62220275414697,45.954239990399735,0.0858635362602973,0.15139855521679735,0.43668366800968883,0.5953052936539542,25.351511065008303,0.11851787567138672,-0.008802696502549168,-0.13577755689621007,-0.388727261821189,0.1171721480287693,-0.2622524093587,-0.00930270443372061,0.23371188316135427,55.4973147044996,7.621925729844975,0.1264748524624896,12,0.04444456100463867,0.10370349884033203,0.513332724571228,0.5392584800720215,0.09036993980407715,1,-0.03678937986434416,-3.457137076750533,4.045926094055177,3.7778766244506765,3.992593050003052,1.59573462717789,3.9718520641326895,-0.03678937986434416 3811,2006-12-06,3.985184907913208,4.004444122314453,3.9585189819335938,3.979259014129639,3381750.0,-0.0003717415872086516,1.0666369834721827,-0.09302334285211006,28.22436524311442,42.677582335434394,0.05634314116332639,0.15536209641066812,0.4268540013786737,0.588652982069128,25.154315925102367,0.045925140380859375,-0.03482682318205921,-0.13377807140350306,-0.3924979481548272,0.12494180534782107,-0.2631380097791647,-0.004418133027840998,0.21174895887559142,52.747033144075886,10.56908735388356,0.12935993837566204,12,0.005926609039306641,0.10518550872802734,0.48000001907348633,0.5407404899597168,0.023704290390015537,2,-0.0360595407367853,-1.1333253224557058,3.9866669178009033,-3.457137076750533,4.045926094055177,3.7778766244506765,3.992593050003052,-0.0360595407367853 3812,2006-12-07,3.982222080230713,4.02666711807251,3.9540739059448238,3.976295948028565,3188700.0,-0.0007434605296763319,-1.8823863528787748,1.00004023335345,27.985098153662634,38.958094784911566,0.03071836746121548,0.1575341208193306,0.42158067180132974,0.5801882516435057,24.680529060922385,0.07259321212768599,-0.05397572303289255,-0.1311112642288208,-0.39684835691050324,0.13462582845286164,-0.263979810569662,0.0017572821120204196,0.19267354843503615,40.13583993483875,4.215669287167678,0.13286854634084116,12,-0.011110544204711914,0.10814833641052246,0.441481351852417,0.5437033176422119,0.034073829650878906,3,-0.03311019508880331,1.0666369834721827,3.985184907913208,-1.1333253224557058,3.9866669178009033,-3.457137076750533,4.045926094055177,-0.03311019508880331 3813,2006-12-08,3.8918519020080566,3.985184907913208,3.877037048339844,3.97777795791626,3423600.0,-0.022693404938737283,1.1470698216001465,-14.499517219183653,26.501802953989838,36.715969679625495,0.09560884860851138,0.24605118247753488,0.5012530176080849,0.655769033998034,24.350731497830715,0.10814785957336381,-0.07596730372839211,-0.2122962474822998,-0.4956470592391593,0.07105456427455925,-0.35397165336072955,-0.07062084160387005,0.26232778282202496,6.28930944924749,-23.95017051047709,0.14167540587842956,12,0.07925963401794434,0.1985185146331787,0.5318515300750732,0.6340734958648682,0.10074114799499556,4,-0.0030452822629307708,-1.8823863528787748,3.982222080230713,1.0666369834721827,3.985184907913208,-1.1333253224557058,3.9866669178009033,-0.0030452822629307708 3814,2006-12-11,3.968888998031616,4.004444122314453,3.872592926025391,3.882962942123413,2772225.0,0.019794457230967843,-1.472223339815386,-0.9999999999999948,36.33095784529023,35.19718721799108,0.009853620537360275,0.16326663281190523,0.4174881398650214,0.5708874244220326,24.218296332938483,0.13185119628906206,-0.10076041704137939,-0.12629619836807215,-0.4150754246822963,0.16248302794615244,-0.27068581152518423,0.01809341478903992,0.1658176995929379,46.099367680964114,13.380928943072654,0.1443896131571123,12,0.0022225379943847656,0.12148141860961914,0.4462958574295044,0.5570363998413086,-0.06814789772033691,0,-0.007092144900315955,1.1470698216001465,3.8918519020080566,-1.8823863528787748,3.982222080230713,1.0666369834721827,3.985184907913208,-0.007092144900315955 3815,2006-12-12,3.783704042434693,3.991111040115357,3.728888988494873,3.970370054244995,5061825.0,-0.04665914206438282,1.2987014615611254,-2.17240288568257,27.75267777625936,34.19556014956148,0.17046327470918987,0.33395342094553504,0.5973800136721095,0.7485616441120082,24.589565316765917,0.26222205162048384,-0.13037301496321918,-0.2914071083068843,-0.608293292026453,0.02547907541268435,-0.4498502001666691,-0.1329640164471,0.3326980472166654,18.40801875462395,-14.029653433968779,0.15844309185978436,12,0.13703703880310014,0.2562959194183345,0.5629626512527461,0.6948144435882564,0.13481497764587358,1,0.06930300274007495,-1.472223339815386,3.968888998031616,1.1470698216001465,3.8918519020080566,-1.8823863528787748,3.982222080230713,0.06930300274007495 3816,2006-12-13,3.76444411277771,3.811851978302002,3.7111110687255864,3.801481008529663,2102625.0,-0.005090231540569867,2.4871215059708853,0.19841263759141942,28.220886001432106,32.40697123067926,0.1928131783752587,0.3306094323505828,0.6083393732741147,0.7566926141655141,25.564079328053985,0.10074090957641557,-0.14269102839346637,-0.285555899143219,-0.6177540250261853,0.04664222673974727,-0.4516549620847021,-0.11945683620173586,0.32095692878112914,16.901290329404855,-15.696150528611032,0.1660990629414831,12,0.14740800857543945,0.26666688919067383,0.5807411670684814,0.7140743732452393,0.1792597770690918,2,0.08303822170349995,1.2987014615611254,3.783704042434693,-1.472223339815386,3.968888998031616,1.1470698216001465,3.8918519020080566,0.08303822170349995 3817,2006-12-14,3.875555992126465,3.884443998336792,3.759999990463257,3.759999990463257,2226825.0,0.029516145284666617,-1.1538302828481648,-3.120023946853435,37.97657847964941,32.0750461937711,0.07443259501031907,0.19360310839878814,0.4806382121789179,0.6361203375035238,26.784389606394278,0.12444400787353516,-0.15842573350967726,-0.1517033219337467,-0.46480989633734815,0.1614032524698552,-0.3082566091355474,0.004849965268054035,0.17241605214904876,56.060822804975516,20.158027285064136,0.15655328720180095,12,0.03629612922668457,0.15555500984191895,0.42962920665740967,0.6029624938964844,0.02370309829711914,3,0.034403633039397974,2.4871215059708853,3.76444411277771,1.2987014615611254,3.783704042434693,-1.472223339815386,3.968888998031616,0.034403633039397974 3818,2006-12-15,3.762963056564331,4.0059261322021475,3.758518934249878,3.875555992126465,3746250.0,-0.029052072990527367,-3.0731773853892372,-0.9743581808090749,37.052984439770704,31.518617071923963,0.16877558529151893,0.27551696584258334,0.5703587749937515,0.7435879515901505,27.766151013517813,0.24740719795226962,-0.15025587317715772,-0.23585181236267072,-0.535523143199808,0.06381951847446654,-0.38568747778123935,-0.08601614694410209,0.2513228901561897,17.587970990114314,-20.99933839881716,0.14983566541856863,12,0.1333329677581787,0.26814794540405273,0.5422221422195435,0.7155554294586182,0.13777804374694824,4,0.06732270540773233,-1.1538302828481648,3.875555992126465,2.4871215059708853,3.76444411277771,1.2987014615611254,3.783704042434693,0.06732270540773233 3819,2006-12-18,3.6903700828552246,3.777777910232544,3.66963005065918,3.7555561065673833,1985850.0,-0.019291439383777864,-1.0277833657435433,0.578953052309273,33.19674618005938,31.471344119247565,0.20744390387320388,0.3174821903299119,0.6204358530870149,0.8109835803150887,28.767676782488017,0.10814785957336381,-0.1588064398068756,-0.2786669969558715,-0.5765666386205552,0.019232644708812252,-0.4276168177882136,-0.1297171761235294,0.31555604934692294,6.167194128723321,-32.50676664721018,0.14894982083234187,12,0.15777850151062012,0.32000041007995605,0.6014819145202637,0.7881484031677246,0.2829627990722652,0,0.08189502959388806,-3.0731773853892372,3.762963056564331,-1.1538302828481648,3.875555992126465,2.4871215059708853,3.76444411277771,0.08189502959388806 3820,2006-12-19,3.739259004592896,3.751111030578613,3.650369882583618,3.66518497467041,2040525.0,0.013247701623422703,1.0606079817415381,-1.1363483413188975,42.923804015194236,33.1046150939231,0.13384468046114018,0.24535191850409177,0.5463170920715563,0.753036516946199,29.464789271463047,0.10074114799499467,-0.16573129071983672,-0.2070373177528375,-0.5020300461300127,0.08795541062433765,-0.35453368194142554,-0.05954095356424993,0.2666671276092516,25.000016763773807,-16.461497273349096,0.14749636418858764,12,0.09925949573516801,0.26148140430450395,0.5525929927825923,0.7392594814300533,0.38814806938171253,1,0.04318558717650656,-1.0277833657435433,3.6903700828552246,-3.0731773853892372,3.762963056564331,-1.1538302828481648,3.875555992126465,0.04318558717650656 3821,2006-12-20,3.7066669464111333,3.8281478881835938,3.699259042739868,3.751111030578613,2413800.0,-0.008716180971077514,-3.3499521230798943,-0.5999954938861536,35.058460858937764,33.890544283398114,0.13720250628557729,0.2502885915754809,0.5494372031951094,0.7757212268476485,29.930250203537067,0.12888884544372559,-0.18010269251912403,-0.21392568349838204,-0.49759979028737567,0.0697484232906116,-0.3557627368928791,-0.072088630103885,0.24948131084442027,15.833518293635764,-24.257049092818477,0.14183705339449687,12,0.1214810609817496,0.29407346248626665,0.585185050964355,0.771851539611816,0.40888881683349565,2,0.05715433210813625,1.0606079817415381,3.739259004592896,-1.0277833657435433,3.6903700828552246,-3.0731773853892372,3.762963056564331,0.05715433210813625 3822,2006-12-21,3.632592916488648,3.709630012512207,3.613332986831665,3.699259042739868,1963575.0,-0.019983999370163374,1.2033899229711742,1.50000000000002,30.866160570415147,34.37547290744537,0.17485382242222025,0.29601817137445474,0.5969647847553063,0.8407758884801448,30.397415042128983,0.09629702568054199,-0.18495266055505688,-0.26037011146545375,-0.5431771249385879,0.022436902007680448,-0.40177361820202107,-0.11896660472888687,0.2807463683128346,4.905824231548324,-31.382463258426824,0.14140350673656707,12,0.1770366430282584,0.34962904453277543,0.6537035703659053,0.8459255695343013,1.1451852321624751,3,0.08564432638350272,-3.3499521230798943,3.7066669464111333,1.0606079817415381,3.739259004592896,-1.0277833657435433,3.6903700828552246,0.08564432638350272 3823,2006-12-22,3.629630088806152,3.66963005065918,3.5896298885345463,3.6251850128173833,1481625.0,-0.0008156233716823946,-1.1176578248165296,-0.06667668032814911,26.622350039764456,33.29673870683139,0.15277470599797693,0.27455322167110596,0.5715098898863489,0.8346815279553499,30.726374453266825,0.08000016212463379,-0.1873439529786567,-0.23888850212097212,-0.5241113291022415,0.046334324860297205,-0.38149991561160634,-0.09627708863033746,0.23570818832015972,16.770306782071533,-13.842636421401274,0.14261141349063466,12,0.16814792156219527,0.34074032306671187,0.6618516445159917,0.8488883972167973,1.0666661262512211,4,0.07428553186424502,1.2033899229711742,3.632592916488648,-3.3499521230798943,3.7066669464111333,1.0606079817415381,3.739259004592896,0.07428553186424502 3824,2006-12-26,3.6874070167541504,3.699259042739868,3.591110944747925,3.591110944747925,1065825.0,0.015918131196394736,-1.2461580361232498,21.663537867414757,33.1666431079484,33.8982904103524,0.05684883723180301,0.1999585992075188,0.4863081390807338,0.7656786176323562,30.62197745809565,0.10814809799194336,-0.18946167224662958,-0.16392638683319083,-0.44931840321594496,0.1214656295495633,-0.3066223950245677,-0.021230378641813985,0.12830375042564368,40.99360566643699,12.969525169061395,0.142696008191377,12,0.11037099361419678,0.2725929021835327,0.6251856684684753,0.7911114692687988,0.9259262084960938,1,0.057854769649192894,-1.1176578248165296,3.629630088806152,1.2033899229711742,3.632592916488648,-3.3499521230798943,3.7066669464111333,0.057854769649192894 3825,2006-12-27,3.66518497467041,3.7318520545959473,3.6251850128173833,3.681480884552002,1644300.0,-0.0060264684594816265,-1.2154030512956482,-0.16922715062082966,32.410426227497325,34.363794879915204,0.06759979133457827,0.20184245130536205,0.47636538741043744,0.7776378919641216,30.31674807648923,0.10666704177856401,-0.1838088952305057,-0.16666693687438983,-0.44671837811251613,0.11338450436373693,-0.306692657493453,-0.026641216255326672,0.10983123435323927,31.676890736562726,6.5000186442788745,0.14002572061906332,12,0.132593035697937,0.2725929021835327,0.6474077105522156,0.8133335113525391,1.0725932121276864,2,0.08407431258903642,-1.2461580361232498,3.6874070167541504,-1.1176578248165296,3.629630088806152,1.2033899229711742,3.632592916488648,0.08407431258903642 3826,2006-12-28,3.605926036834717,3.6800000667572017,3.5733330249786377,3.647407054901123,2108025.0,-0.01616806197919718,1.0000000000000082,2.545486466715435,30.521480796942114,33.53545069294773,0.11399617540639051,0.2529513401299637,0.5099881474093264,0.8281250040617181,29.418581648637844,0.10666704177856401,-0.19742326250349906,-0.21251847743988028,-0.50923790111767,0.08420094623790941,-0.36087818927877535,-0.06415876560098521,0.1357206345008941,20.560945859158913,-2.6112034496120273,0.14835971183889485,12,0.18370354175567583,0.2970370054244995,0.7066666483879089,0.8725924491882324,1.1540741920471191,3,0.14461778522713353,-1.2154030512956482,3.66518497467041,-1.2461580361232498,3.6874070167541504,-1.1176578248165296,3.629630088806152,0.14461778522713353 3827,2006-12-29,3.565926074981689,3.6385190486907963,3.56148099899292,3.5940740108489986,2224800.0,-0.011092840353469913,-3.159936658749134,0.6785738918521244,32.20065112582479,32.996302546953736,0.11784937549567731,0.27508482224576447,0.5314777519717535,0.8602378845326499,28.49604905641918,0.07703804969787642,-0.18639671432340066,-0.2322221398353581,-0.5400821108192724,0.07563783114855616,-0.38615212532731524,-0.07829215434340098,0.16592597961425826,2.60905584756505,-21.761000963854617,0.15392998549195708,12,0.12888836860656783,0.3311109542846684,0.7459259033203129,0.9125924110412602,1.1111106872558598,4,0.15413378648511733,1.0000000000000082,3.605926036834717,-1.2154030512956482,3.66518497467041,-1.2461580361232498,3.6874070167541504,0.15413378648511733 3828,2007-01-03,3.822221994400024,4.023704051971436,3.6222219467163086,3.654814958572388,6442875.0,0.07187359301037977,-2.452227732413806,-5.947400072843668,43.30174059839929,34.119079704547055,-0.14433504521533713,0.005660931125366808,0.2551606735716594,0.6001618373030415,27.167857369045034,0.4577779769897474,-0.16862846465457526,0.03259233236312831,-0.26174503452304565,0.32692969924930226,-0.1145763510799589,0.1797610158062155,-0.26074099540710405,56.41021011974989,33.351676998431614,0.14716868344308706,1,-0.02962946891784579,0.03481507301330611,0.46222281455993697,0.6562964916229252,0.8162968158721928,2,0.25000017153663334,-3.159936658749134,3.565926074981689,1.0000000000000082,3.605926036834717,-1.2154030512956482,3.66518497467041,0.25000017153663334 3829,2007-01-04,3.980741024017334,3.988147974014282,3.780740976333618,3.825185060501098,5119875.0,0.04147300440674506,1.4347850424653334,0.9292080392391511,59.22329642004406,35.930134416197035,-0.28757495041721226,-0.16653007643590634,0.07943473572480997,0.4367354042407161,26.59038264010678,0.20740699768066362,-0.16627546817888605,0.19437061548233014,-0.08926630709595607,0.4780075380606168,0.05255215419318704,0.33618907677147325,-0.41926002502441406,90.70513085029982,64.28822812874162,0.14181846128914327,1,-0.1881484985351558,-0.14370393753051758,0.2655555009841919,0.49777746200561523,0.6103701591491699,3,0.17975426854518317,-2.452227732413806,3.822221994400024,-3.159936658749134,3.565926074981689,1.0000000000000082,3.605926036834717,0.17975426854518317 3830,2007-01-05,3.839999914169312,3.9718520641326895,3.810369968414306,3.970370054244995,2322675.0,-0.03535550516822794,1.4222164207394523,-0.8380915596468024,53.17560206410528,37.943150105660095,-0.14644075851321547,-0.03935819068101454,0.20403537548956185,0.5740900526036348,25.816714251942898,0.1703710556030278,-0.15740732263651314,0.060962855815887895,-0.20807790221501188,0.33000361384678767,-0.07355752319956199,0.19548323483133778,-0.2692744541168217,60.256387772450026,31.287671851408284,0.13452037901544991,1,-0.04740738868713379,-0.0029628276824955613,0.38740754127502397,0.6385185718536373,0.8325932025909419,4,0.2013888875953851,1.4347850424653334,3.980741024017334,-2.452227732413806,3.822221994400024,-3.159936658749134,3.565926074981689,0.2013888875953851 3831,2007-01-08,3.8414809703826895,3.8859260082244873,3.783704042434693,3.8325929641723633,1319625.0,0.0003856917308546759,1.0908973424267783,-0.0681751680650688,48.422450844322825,39.89384902498317,-0.1416873017473561,-0.05497582800553502,0.1857162006745412,0.5674226386671473,24.91189482253701,0.10222196578979448,-0.13634842119427226,0.06962910890579144,-0.18343159952810062,0.3226898173396835,-0.05690124531115481,0.1961594631227377,-0.26169593849182027,60.57680801194994,33.587799159184385,0.12653035421694608,1,-0.04888844490051136,-0.004443883895873135,0.37222295999527066,0.6370375156402597,1.0296299457550058,0,0.23332074877520936,1.4222164207394523,3.839999914169312,1.4347850424653334,3.980741024017334,-2.452227732413806,3.822221994400024,0.23332074877520936 3832,2007-01-09,3.850369930267334,3.8859260082244873,3.8177781105041504,3.837037086486816,1848825.0,0.0023139408871675204,-1.6286153082150838,1.50009388663879,54.47645924407497,42.988750047684334,-0.1301193625762349,-0.07826182210827781,0.16714801001505464,0.5488992078657802,24.16979854504341,0.06814789772033691,-0.13216507740356054,0.08511067628860491,-0.15118926198904603,0.3214106145662563,-0.03303929285022056,0.2032606454274304,-0.26170651797485345,56.82643897815702,27.464831907041553,0.11814996913882565,1,-0.057777404785155806,-0.013332843780517578,0.28074121475219727,0.5851855278015137,1.0237040519714355,1,0.23624491025238847,1.0908973424267783,3.8414809703826895,1.4222164207394523,3.839999914169312,1.4347850424653334,3.980741024017334,0.23624491025238847 3833,2007-01-10,3.880000114440918,3.905184984207153,3.81925892829895,3.8355560302734375,2663550.0,0.0076954123136752095,-1.2307363782100762,3.333428704266546,60.158766570328375,45.987874876837665,-0.13466069500587707,-0.11470650010686079,0.1317563593761113,0.507272577732925,23.033618040915922,0.08592605590820268,-0.11606765570581157,0.11533344984054583,-0.1196857575374235,0.35035265721851516,-0.002176153848438833,0.2328430535295305,-0.28263588935485817,47.85717898492759,14.918799592316851,0.11750960368898476,1,-0.08740758895873979,-0.04296302795410156,0.2444443702697754,0.5555553436279297,0.9185190200805655,2,0.2054218103834975,-1.6286153082150838,3.850369930267334,1.0908973424267783,3.8414809703826895,1.4222164207394523,3.839999914169312,0.2054218103834975 3834,2007-01-11,3.940741062164306,3.9896299839019775,3.862221956253052,3.863703966140747,2554875.0,0.01565488297212081,-2.185156266297942,1.733348711456334,60.65835113557216,49.126533199957095,-0.17398332376344294,-0.18726554585451582,0.06364401711327661,0.4346246718717288,22.212546612295565,0.12740802764892534,-0.08534004600585199,0.17748179435729927,-0.05267487947228933,0.40763846818688787,0.06240345744250497,0.29256013127209357,-0.3348500405405388,76.25897864575829,40.568400879620015,0.11507833691479431,1,-0.14814853668212802,-0.10370397567748979,0.1333330869674687,0.49481439590454146,0.9555549621582036,3,0.17706764720153467,-1.2307363782100762,3.880000114440918,-1.6286153082150838,3.850369930267334,1.0908973424267783,3.8414809703826895,0.17706764720153467 3835,2007-01-12,4.045926094055177,4.050370216369629,3.937777996063232,3.937777996063232,2735775.0,0.02669168824634771,-1.0821858617390334,1.4038444278698063,66.66667447514163,53.142665830868154,-0.24527370374774504,-0.2864866157106194,-0.04583622418997546,0.32024701283456647,20.78390996973943,0.11259222030639693,-0.04558918783000543,0.26955572366714575,0.006912489743350569,0.5321989575909405,0.13823410670524838,0.4008773406290431,-0.4316788118244559,98.33345105272461,57.64713555774887,0.13132161696189745,1,-0.24000048637390226,-0.2244451045989999,0.014814853668212002,0.389629364013671,0.9185180664062491,4,0.13474914678060657,-2.185156266297942,3.940741062164306,-1.2307363782100762,3.880000114440918,-1.6286153082150838,3.850369930267334,0.13474914678060657 3836,2007-01-16,4.0770368576049805,4.15259313583374,4.0059261322021475,4.0385189056396475,2685150.0,0.007689404805371058,-1.8285835149575285,0.35615931006204005,72.79635284377659,57.65329935508502,-0.2263307351303756,-0.30881086025179094,-0.0792021142050201,0.28265690566553303,19.392546146325074,0.14666700363159269,-0.013753148126700587,0.28503684997558576,-0.009843808938319931,0.5799175088894915,0.13759652051863291,0.4324771794325386,-0.4453446580087035,77.43342666465382,30.890098446469324,0.14744032945695293,1,-0.18962931632995605,-0.2199997901916504,-0.016295909881591797,0.3585186004638672,0.8281483650207511,1,0.14607576040044146,-1.0821858617390334,4.045926094055177,-2.185156266297942,3.940741062164306,-1.2307363782100762,3.880000114440918,0.14607576040044146 3837,2007-01-17,4.0088891983032235,4.093332767486571,3.983704090118408,4.051852226257323,2825550.0,-0.016714997112336594,-1.3491881839639321,-1.115402708658226,68.2336367825368,60.423510042211404,-0.09916963762049225,-0.24260028782191068,-0.016822513265636108,0.3442653160530469,18.57154033876335,0.10962867736816317,0.022184059727612837,0.21022253036499094,-0.0983240780904806,0.5187691388204629,0.05594922613725517,0.3644958345927267,-0.34594294253269897,56.888931804120844,6.30772356551099,0.15427330422773594,1,-0.042222142219544345,-0.15185213088989347,0.031851768493651456,0.4266662597656241,0.928888797760008,2,0.21507746290404084,-1.8285835149575285,4.0770368576049805,-1.0821858617390334,4.045926094055177,-2.185156266297942,3.940741062164306,0.21507746290404084 3838,2007-01-18,4.016295909881592,4.031110763549806,3.979259014129639,4.020740985870361,2242350.0,0.0018475720360400238,3.117729475916134,0.10346281908990439,66.61678875552246,61.2450091905979,-0.08510118091970797,-0.24248727014501892,-0.026304863860958427,0.3312422337539651,18.756956377344654,0.05185174942016646,0.0696902490534832,0.20496259927749616,-0.11788123062523059,0.5278064291802234,0.043540684326132784,0.36638451422885954,-0.32397084130727416,53.06103513820858,1.2147187273457831,0.16142191495136352,1,-0.04814732074737549,-0.15925884246826172,0.014445066452026367,0.41925954818725586,0.7851848602294922,3,0.21357442071106436,-1.3491881839639321,4.0088891983032235,-1.8285835149575285,4.0770368576049805,-1.0821858617390334,4.045926094055177,0.21357442071106436 3839,2007-01-19,3.992593050003052,4.034073829650879,3.97333288192749,4.0,1113750.0,-0.005901671692123522,-1.645091962436311,1.6663269684616036,66.51725650124266,62.727415239168714,-0.06653743125962208,-0.20551876236886057,-0.0013183591358822966,0.35086069019777666,18.456780054694256,0.060740947723389116,0.1207906487909165,0.1661485910415652,-0.16111750460883245,0.49341468669196287,0.0025155432163663782,0.32978163886676404,-0.2726518973931693,25.517314095449862,-27.68728365406203,0.16363304782519886,1,-0.024444460868835893,-0.13555598258972212,0.03814792633056596,0.44296240806579545,0.6251847743988042,4,0.20185530416575137,3.117729475916134,4.016295909881592,-1.3491881839639321,4.0088891983032235,-1.8285835149575285,4.0770368576049805,0.20185530416575137 3840,2007-01-22,3.9007411003112793,4.051852226257323,3.880000114440918,4.0325927734375,1995975.0,-0.023005587732439325,1.017391888450106,17.801075095761842,64.39945520409121,64.50263794580965,0.038930740622316495,-0.10640407781882288,0.0867167883592117,0.4385494063663842,17.74444986512609,0.17185211181640536,0.1424398018825932,0.06622253656387311,-0.2599529333490125,0.3923980064767587,-0.09686519839256968,0.2293102715203159,-0.154840828707965,7.6087736085042215,-47.67093700861089,0.1630877349564428,1,0.08444452285766602,-0.04370403289794922,0.12999987602233887,0.5348143577575684,0.7081480026245117,0,0.2552219945927161,-1.645091962436311,3.992593050003052,3.117729475916134,4.016295909881592,-1.3491881839639321,4.0088891983032235,0.2552219945927161 3841,2007-01-23,3.9185190200805664,3.940741062164306,3.8355560302734375,3.880000114440918,1935900.0,0.004557574910026396,1.5357097697516056,-0.29213816348598437,67.60359213353044,65.96120826686025,0.03713502117860923,-0.11330605439050245,0.06596634562049175,0.41295551686764664,17.508418947046845,0.1051850318908687,0.13174804252400119,0.07340785264968863,-0.24902387888396849,0.39583958418334575,-0.08780801311714015,0.2346237184165174,-0.14821717662342637,32.184048376147224,-28.528867529685996,0.16121586576682861,1,0.06740701198577881,-0.06148195266723633,0.06185150146484375,0.46666598320007324,0.6459250450134277,1,0.26691847992085416,1.017391888450106,3.9007411003112793,-1.645091962436311,3.992593050003052,3.117729475916134,4.016295909881592,0.26691847992085416 3842,2007-01-24,3.9437038898468018,3.9600000381469727,3.8444440364837646,3.8962960243225098,2593350.0,0.0064271398549233805,1.8888941870687985,1.2307687546422381,57.884655736852615,65.70852928536296,0.029705752479888492,-0.12014827896595248,0.036750800673361894,0.37831863121396303,16.8405843660822,0.11555600166320801,0.13982709161476237,0.08303717374801645,-0.22596378628001457,0.39203813377604746,-0.07146330626599884,0.23753765376203173,-0.15046456884706583,49.99988977218135,-10.792262461965656,0.15450048001401542,1,0.05037069320678711,-0.08666682243347168,0.027777671813964844,0.43259215354919434,0.5096290111541748,2,0.24380160367878934,1.5357097697516056,3.9185190200805664,1.017391888450106,3.9007411003112793,-1.645091962436311,3.992593050003052,0.24380160367878934 3843,2007-01-25,3.899259090423584,3.9600000381469727,3.8918519020080566,3.952593088150024,2932875.0,-0.011269811493109905,1.000006997092708,-1.125003143183306,43.79227667381114,63.834521011833935,0.08623864685932192,-0.05741134729209385,0.07718623802076241,0.41487306769655685,16.012859456024287,0.06814813613891602,0.1546167116962076,0.025110924243926913,-0.2643582910800317,0.31458013956788555,-0.11962368341805263,0.169845531905906,-0.08445854053380764,29.45177092013786,-26.418256359382653,0.1447346076619793,1,0.09481549263000488,-0.042222023010253906,0.07222247123718262,0.4770369529724121,0.4118518829345694,3,0.2663374968311816,1.8888941870687985,3.9437038898468018,1.5357097697516056,3.9185190200805664,1.017391888450106,3.9007411003112793,0.2663374968311816 3844,2007-01-26,3.9007411003112793,3.933332920074463,3.838519096374512,3.9111111164093018,4064850.0,0.00038007474069501335,2.4594984885061058,0.19443537968430954,55.87398350552542,62.63533312632103,0.08770954154844901,-0.04436610572721289,0.06928919928056398,0.40436472498040565,15.23098730783844,0.09481382369995073,0.16233622595328168,0.01592622995376569,-0.25997359250011254,0.2918260524076439,-0.12202368127317342,0.1538761411807048,-0.06567299526486492,30.136947042146833,-24.138148213507154,0.13794991122693917,1,0.09333348274230957,-0.04370403289794922,0.06296241283416748,0.4755549430847168,0.40444374084472745,4,0.23091500990104818,1.000006997092708,3.899259090423584,1.8888941870687985,3.9437038898468018,1.5357097697516056,3.9185190200805664,0.23091500990104818 3845,2007-01-29,3.97333288192749,3.97777795791626,3.884443998336792,3.884443998336792,1584900.0,0.018609741008040137,-1.1000142157086363,-8.571720887458286,61.209105484086145,61.347861197466536,0.0041767381499489,-0.0976975489175782,-0.01020034486474719,0.3236921281858476,14.809622224238842,0.09333395957946822,0.16408449577386897,0.07311061620712245,-0.1849892309750012,0.3312104633892461,-0.055939307383939596,0.2021605397981845,-0.13481378555297763,96.87454947177075,41.60391060498664,0.12904992359106185,1,-0.008888483047485352,-0.11629581451415971,-0.044073343276977095,0.3822226524353032,0.3096299171447767,0,0.16219253750562723,2.4594984885061058,3.9007411003112793,1.000006997092708,3.899259090423584,1.8888941870687985,3.9437038898468018,0.16219253750562723 3846,2007-01-30,4.1274070739746085,4.142221927642821,3.9600000381469727,3.979259014129639,4865400.0,0.0387770661622433,1.0499963790176245,1.6666657725969352,68.88893874015872,61.42067252609119,-0.15868887572490165,-0.22208706822140112,-0.17215096893517456,0.16346279650876472,14.445902876321215,0.18222188949584872,0.16495467947277875,0.20111075639724652,-0.03634475343396382,0.43856626622845685,0.08238300148164157,0.31983851131285146,-0.2888879776000963,95.12192441330104,38.3937387660203,0.11872775491560517,1,-0.13851809501647905,-0.2703700065612784,-0.20777761936187655,0.21851837635040372,0.20296287536621094,1,0.11665484415074312,-1.1000142157086363,3.97333288192749,2.4594984885061058,3.9007411003112793,1.000006997092708,3.899259090423584,0.11665484415074312 3847,2007-01-31,4.115555763244629,4.185184955596924,4.085926055908203,4.137777805328368,2917350.0,-0.0028713694863558015,-1.4363555498335079,-0.14999887347153765,66.45969707248264,61.40321789464233,-0.14540680163671516,-0.175969669278067,-0.17052985268735465,0.17210272725550801,14.080276784405946,0.0992588996887207,0.14910863117472406,0.1617779612541197,-0.02099431711925348,0.3445502396274933,0.07039182206743266,0.2531641004408063,-0.25819222450256296,79.91460927001101,21.152847428936944,0.09138613918668674,1,-0.10518527030944824,-0.24222278594970703,-0.2011115550994873,0.2303696870803833,0.23259210586547763,2,0.10907112615465331,1.0499963790176245,4.1274070739746085,-1.1000142157086363,3.97333288192749,2.4594984885061058,3.9007411003112793,0.10907112615465331 3848,2007-02-01,4.777778148651123,4.783703804016113,4.355556011199951,4.444444179534912,11597850.0,0.16090715896032726,1.4806839562042586,-15.00015020492303,81.77734709475426,63.09878351614362,-0.7691365028227564,-0.8041635333649757,-0.8355460519664684,-0.48979672013554865,15.498881704720363,0.6681480407714844,0.1404862157470088,0.7762225389480593,0.37237463509701296,1.1800704427991056,0.5742985870225361,0.9781464908735824,-0.8941888965606686,99.37306906077905,41.05554793582044,0.20192395192552326,2,-0.46814823150634766,-0.6051857471466064,-0.881852388381958,-0.4503711462020874,-0.42074108123779297,3,-0.06790713958573924,-1.4363555498335079,4.115555763244629,1.0499963790176245,4.1274070739746085,-1.1000142157086363,3.97333288192749,-0.06790713958573924 3849,2007-02-02,4.696296215057373,4.792593002319336,4.688889026641847,4.761480808258057,3406725.0,-0.01705435687020218,-1.5926327710556472,-0.19555340661352805,75.14321729948477,64.29253486007623,-0.6451849290181659,-0.7023344216937812,-0.7563818000260643,-0.4078236981248722,17.00194943555646,0.10370397567748935,0.14036783542998377,0.6589628458023071,0.14982060220084037,1.1681050894037739,0.40439172400157375,0.9135339676030405,-0.7226955077743527,89.39636702350951,34.64766133921678,0.25457112180073327,2,-0.38222169876098633,-0.5192592144012451,-0.8122220039367676,-0.4044443368911743,-0.5111112594604492,4,-0.08201894089734585,1.4806839562042586,4.777778148651123,-1.4363555498335079,4.115555763244629,1.0499963790176245,4.1274070739746085,-0.08201894089734585 3850,2007-02-05,4.613333225250244,4.677036762237549,4.59407377243042,4.677036762237549,3106350.0,-0.01766562116357373,1.6046588221204228,0.9772790449298474,69.9339502186063,64.55146353619578,-0.5034543111033516,-0.5886447953039546,-0.6737872064163755,-0.32747276133379,18.325120676713468,0.10222244262695312,0.1425178174047188,0.5373331904411316,-0.02354127457367472,1.0982076554559375,0.2568959579337289,0.8177704229485347,-0.5414534425628661,78.46969830602826,25.492032901064015,0.280437232507403,2,-0.2977771759033203,-0.4362962245941162,-0.734444260597229,-0.3214813470840454,-0.3644442558288574,0,-0.06679517152752878,-1.5926327710556472,4.696296215057373,1.4806839562042586,4.777778148651123,-1.4363555498335079,4.115555763244629,-0.06679517152752878 3851,2007-02-06,4.737778186798097,4.777778148651123,4.617777824401856,4.617777824401856,2523150.0,0.026975064551315153,-1.6666640175793286,-1.883731548848768,76.00424685228701,66.56475143791072,-0.558162922816746,-0.6772199306052764,-0.7980217754435,-0.456576633209246,20.015065777802153,0.1644449234008789,0.15169376311781146,0.6169632911682141,-0.004925086362949749,1.238851668699378,0.3060191024026322,0.9279074799337961,-0.5794128177548838,92.24318955349179,38.117817177348826,0.31094418876558183,2,-0.42222213745117276,-0.5607411861419687,-0.8700002431869516,-0.44592630863189786,-0.45333433151245206,1,-0.09599761107288252,1.6046588221204228,4.613333225250244,-1.5926327710556472,4.696296215057373,1.4806839562042586,4.777778148651123,-0.09599761107288252 3852,2007-02-07,4.760000228881836,4.785184860229492,4.725925922393799,4.725925922393799,1504575.0,0.004690393093045531,-2.4782182790131406,0.28395169654174895,76.2552572429759,70.17174927892901,-0.5055838373638855,-0.6617277578646545,-0.8186246187483119,-0.48488959297291245,21.803717041601704,0.05925893783569336,0.1736455954573577,0.5937038183212282,-0.07610927877711049,1.2635169154195665,0.2587972697720593,0.9286103668703971,-0.525527543845488,92.54233071804289,36.70092340669966,0.3349065485491691,2,-0.4444441795349121,-0.582963228225708,-0.9137039184570312,-0.4762967824935913,-0.5837039947509775,2,-0.09025845774842334,-1.6666640175793286,4.737778186798097,1.6046588221204228,4.613333225250244,-1.5926327710556472,4.696296215057373,-0.09025845774842334 3853,2007-02-08,4.677036762237549,4.771852016448975,4.657777786254883,4.771852016448975,1449225.0,-0.017429298877108645,1.4062421420021927,-2.7826026112875915,73.192729667618,72.0960544080504,-0.33602700260022367,-0.5438754626106643,-0.7328234343666855,-0.4054388343682884,23.37344836597645,0.1140742301940918,0.19268527606590258,0.47088851928710973,-0.22166013691333042,1.1634371754875494,0.12461419118688966,0.8171628473873298,-0.3755896391272424,41.79090854500691,-17.147428318596162,0.3462743281002199,2,-0.33851826190948486,-0.46962928771972656,-0.8811110258102417,-0.42740726470947266,-0.5748147964477539,3,-0.0703199290163582,-2.4782182790131406,4.760000228881836,-1.6666640175793286,4.737778186798097,1.6046588221204228,4.613333225250244,-0.0703199290163582 3854,2007-02-09,4.638518810272217,4.71851921081543,4.6029629707336435,4.684443950653076,1606500.0,-0.008235546121066695,1.0259578488007401,0.4843644702829382,75.9374904655878,73.73254162821726,-0.2032203331598721,-0.47474166256379036,-0.6890389847101028,-0.36858795211339057,24.34550119560744,0.11555624008178622,0.22745170051538732,0.39748167991638184,-0.3089356624095574,1.1038990222423215,0.04427300875341178,0.7506903510793514,-0.278134181656827,23.256127288922603,-40.432846133601586,0.3532086711629698,2,-0.2622222900390625,-0.35185182094573975,-0.8137040138244629,-0.45851874351501465,-0.3777775764465332,4,-0.06068354023606248,1.4062421420021927,4.677036762237549,-2.4782182790131406,4.760000228881836,-1.6666640175793286,4.737778186798097,-0.06068354023606248 3855,2007-02-12,4.591111183166504,4.6340742111206055,4.542222023010254,4.6192588806152335,1298025.0,-0.010220423597448014,2.179466864735496,0.6129038956723787,73.16324301955333,74.20746432592777,-0.0658947319918326,-0.4051691761972407,-0.6375713262655163,-0.32295074530950707,24.854143234870396,0.09629678726196289,0.28218809996767025,0.3228147983551022,-0.39390185698587743,1.0395314536960818,-0.03554352931538762,0.681173126025592,-0.1788615497066406,20.12207328322179,-45.58773467416762,0.3583583276704899,2,-0.15185165405273438,-0.30296266078948975,-0.7762963771820068,-0.49407410621643066,-0.27111101150512695,0,-0.08841568225529473,1.0259578488007401,4.638518810272217,1.4062421420021927,4.677036762237549,-2.4782182790131406,4.760000228881836,-0.08841568225529473 3856,2007-02-13,4.672593116760254,4.678518772125244,4.577777862548828,4.579258918762207,1288575.0,0.01774775873268042,-1.0923108919127695,-3.3158732847705603,74.16502085086454,75.06361141241464,-0.06918477567975234,-0.46351025797444656,-0.7081359835592083,-0.40735580447847575,24.900945460114205,0.10074090957641602,0.3361128687309973,0.3745189189910887,-0.3580518114947111,1.1070896494768885,0.008233553748189237,0.7408042842339886,-0.2147022790372537,53.658862088591455,-13.458243580068462,0.3662853652428998,2,-0.09851861000061035,-0.38444459438323975,-0.8577783107757568,-0.5755560398101807,-0.3614821434021005,1,-0.09067858825949793,2.179466864735496,4.591111183166504,1.0259578488007401,4.638518810272217,1.4062421420021927,4.677036762237549,-0.09067858825949793 3857,2007-02-14,4.871110916137695,4.882963180541992,4.6666669845581055,4.6666669845581055,2905875.0,0.0424855737310772,-1.1159463556851312,2.190450402583071,79.23350793030161,74.78096261636435,-0.16679658781260365,-0.6262275697655664,-0.89635678396527,-0.6089730531848714,25.39787310781147,0.21629619598388672,0.3915795760142817,0.5299256324768065,-0.23188746923012005,1.291738734183733,0.14901908162334365,0.9108321833302697,-0.37305581866313453,96.52162230998088,23.622247784775354,0.3809065508534632,2,-0.15851831436157227,-0.520740270614624,-1.0562961101531982,-0.7911109924316406,-0.4562959671020508,2,-0.12043804194818442,-1.0923108919127695,4.672593116760254,2.179466864735496,4.591111183166504,1.0259578488007401,4.638518810272217,-0.12043804194818442 3858,2007-02-15,4.8740739822387695,4.887406826019287,4.802962779998778,4.854815006256104,2107350.0,0.0006082937038567326,2.6775030889514566,0.09420174927113269,79.2519946036717,75.23749342794069,-0.17283952752746323,-0.5919844622971642,-0.8894447644612855,-0.6134176114213599,25.967081269933846,0.0844440460205087,0.43277526363573227,0.48999979496002233,-0.29113760894938334,1.271137198869428,0.09943109300531994,0.8805684969147252,-0.3221317531347685,96.13747660259288,17.09244736753955,0.3905687019547028,2,-0.15925955772399902,-0.5207411050796509,-1.0592591762542725,-0.836296558380127,-0.4962959289550781,3,-0.14316109083502393,-1.1159463556851312,4.871110916137695,-1.0923108919127695,4.672593116760254,2.179466864735496,4.591111183166504,-0.14316109083502393 3859,2007-02-16,4.7985191345214835,4.8740739822387695,4.758519172668457,4.8740739822387695,1391850.0,-0.015501374823732594,2.0588324392552857,-3.9230978731835195,74.75558993869686,75.77323117461742,-0.09080899235482232,-0.47743418630233503,-0.8064085286636287,-0.5387814725309008,26.501863660905357,0.1155548095703125,0.48145182750782656,0.37414864301681394,-0.4051041162950595,1.1534014023286878,-0.015477736639122774,0.7637750226727507,-0.19290256991103671,74.24924541203585,-2.435525252383073,0.38962637965593694,2,-0.08370471000671298,-0.4370377063751212,-0.9837043285369864,-0.763704538345336,-0.46814918518066406,4,-0.14510667754190887,2.6775030889514566,4.8740739822387695,-1.1159463556851312,4.871110916137695,-1.0923108919127695,4.672593116760254,-0.14510667754190887 3860,2007-02-20,4.89629602432251,4.921481132507324,4.743703842163086,4.782221794128418,1355400.0,0.020376471794725237,1.1621562060516435,-1.5098201325339047,73.87306425550955,75.53643310830881,-0.1611759028509141,-0.5236502394187159,-0.8935032117181239,-0.6363974165672319,27.97450630695364,0.17777729034423828,0.44804750872685695,0.4221477866172787,-0.3433359046552127,1.1876314778897696,0.039405940981033005,0.8048896322535244,-0.2455930178866481,92.67242694902039,17.56305886420604,0.38274184563624547,2,-0.1644444465637207,-0.5177774429321289,-1.0814812183380127,-0.940000057220459,-0.6385178565979013,1,-0.12980317924808615,2.0588324392552857,4.7985191345214835,2.6775030889514566,4.8740739822387695,-1.1159463556851312,4.871110916137695,-0.12980317924808615 3861,2007-02-21,4.964444160461426,5.004444122314453,4.857778072357178,4.8888888359069815,1770525.0,0.013918303917979546,-1.1290376169364469,0.6623347308668269,75.46666163126433,75.44881137367419,-0.21656424336735736,-0.5369524553564107,-0.9499092329341341,-0.7061393018923763,30.001358709935168,0.1466660499572754,0.43335460607854426,0.4379996657371521,-0.3103744852762471,1.1863738167505513,0.06381259023045249,0.8121867412438517,-0.2650010913327012,88.15788359190819,13.092216625149746,0.3741870755066996,2,-0.19111108779907227,-0.5444440841674805,-1.1507408618927002,-1.008148193359375,-0.7200002670288095,2,-0.12981191206311204,1.1621562060516435,4.89629602432251,2.0588324392552857,4.7985191345214835,2.6775030889514566,4.8740739822387695,-0.12981191206311204 3862,2007-02-22,4.9051852226257315,4.991110801696777,4.877037048339844,4.97777795791626,1941975.0,-0.011936671240589836,1.2985203689469638,-0.9607891398602727,55.988848573526475,73.53726902988625,-0.1503566354560535,-0.42369132880729854,-0.8792591618324108,-0.6471790395567538,32.0018164210631,0.1140737533569336,0.4311955148308346,0.3306666612625113,-0.3828035816581661,1.0441369041831887,-0.026068460197826937,0.6874017827228496,-0.1614813804626456,61.931888839308236,-9.643526043744153,0.35673512146033864,2,-0.13185214996337802,-0.4851851463317862,-1.0329629182815543,-0.9488892555236808,-0.6370372772216779,3,-0.12111148148439788,-1.1290376169364469,4.964444160461426,1.1621562060516435,4.89629602432251,2.0588324392552857,4.7985191345214835,-0.12111148148439788 3863,2007-02-23,4.9377779960632315,4.95111083984375,4.859259128570557,4.884444236755371,1640925.0,0.006644555089818427,1.2963086588266148,-0.7346983013439271,61.89784129257428,71.97730801066251,-0.15877004537766393,-0.39472965064873033,-0.8969338639620137,-0.6804990248007083,34.05615526740486,0.09185171127319336,0.40903392961539264,0.3113334894180291,-0.344008121574924,0.9666751004109817,-0.016337316078447017,0.6390042949145052,-0.14192609786987198,74.43198027841345,4.899674277724074,0.3276708054964763,2,-0.16444492340087802,-0.5177779197692862,-1.025925934314727,-0.9814820289611808,-0.653334140777587,4,-0.10591060340188085,1.2985203689469638,4.9051852226257315,-1.1290376169364469,4.964444160461426,1.1621562060516435,4.89629602432251,-0.10591060340188085 3864,2007-02-26,4.801480770111084,4.943704128265381,4.777778148651123,4.9377779960632315,2122200.0,-0.027602947329915195,1.2399804307803226,-2.5555525753471455,58.807187996078675,70.382190785832,0.003435595833264138,-0.19762356115104218,-0.7494782898852144,-0.5440967542284803,36.454876473500086,0.1659259796142578,0.380356997801095,0.1299992799758911,-0.43259258679514634,0.6925911467469286,-0.15129665340962806,0.4112952133614103,0.20296335220336914,22.158804122806373,-44.332731978835554,0.2812959333855188,2,-0.01036977767944336,-0.38148069381713867,-0.8888879418373108,-0.8451848030090332,-0.462221622467041,0,-0.08824417656005523,1.2963086588266148,4.9377779960632315,1.2985203689469638,4.9051852226257315,-1.1290376169364469,4.964444160461426,-0.08824417656005523 3865,2007-02-27,4.617777824401856,4.7496299743652335,4.5540738105773935,4.745184898376465,3969000.0,-0.038259644160769546,1.8695545697532965,0.9347737863670073,44.67803079166669,67.10585855703224,0.2138026329834597,0.03882567207516985,-0.5505516013768457,-0.35951082507549437,38.074101511977354,0.24740695953369052,0.3563145442289164,-0.08592591285705442,-0.5443276628817708,0.37247583716766197,-0.3151267878694126,0.14327496215530378,0.3821329784393299,14.144807542655096,-47.061488514641766,0.22920087501235842,2,0.1614811420440665,-0.19777774810791104,-0.7051849961280832,-0.6614818572998056,-0.40296268463134766,1,-0.06223943333572246,1.2399804307803226,4.801480770111084,1.2963086588266148,4.9377779960632315,1.2985203689469638,4.9051852226257315,-0.06223943333572246 3866,2007-02-28,4.608889102935791,4.66963005065918,4.503704071044922,4.601480960845947,2720925.0,-0.0019248915396263833,1.5746905313316217,-0.05814545345669073,43.218073779981765,63.104143651441134,0.23770149198628765,0.09026315283541297,-0.5256076441412416,-0.3511065258217574,38.56789075153746,0.1659259796142578,0.33112025417504487,-0.1188887357711792,-0.4926064746233685,0.2548290030810101,-0.30574760519727384,0.06797013365491544,0.37318822021484355,21.580545625661586,-34.18879431055011,0.18685886942609445,2,0.14518499374389648,-0.1888890266418457,-0.6877777576446533,-0.6525931358337402,-0.3274083137512216,2,-0.07618125048561708,1.8695545697532965,4.617777824401856,1.2399804307803226,4.801480770111084,1.2963086588266148,4.9377779960632315,-0.07618125048561708 3867,2007-03-01,4.564444065093994,4.617777824401856,4.463704109191895,4.592593193054199,1844775.0,-0.009643329845685833,2.9245255518779665,-3.799755406797116,44.76582727433943,59.27234728151532,0.26157898412324254,0.17925243572422467,-0.4688748175707733,-0.3120693181161247,38.752748971402454,0.15407371520996094,0.3123115543858379,-0.18577818870544416,-0.43925735679920397,0.06770097938831565,-0.31251777275232406,-0.05903860465856425,0.3889308629302981,20.668560683880948,-35.34593823795818,0.12673958404688002,3,0.1696300506591797,-0.14296245574951172,-0.6429625153541565,-0.6081480979919434,-0.2785181999206543,3,-0.07010715151677249,1.5746905313316217,4.608889102935791,1.8695545697532965,4.617777824401856,1.2399804307803226,4.801480770111084,-0.07010715151677249 3868,2007-03-02,4.453332901000977,4.562963008880615,4.451851844787598,4.533332824707031,3098250.0,-0.02434275949238285,-1.6786026301269081,2.842003625091051,41.93544501937215,55.625664512701476,0.3427784738088677,0.27912139841029404,-0.34288387642565255,-0.20936153366017862,36.67376401292025,0.11259222030639648,0.28073822332960674,-0.28066709041595495,-0.5662196464232858,0.004885465591375926,-0.42344336841961994,-0.13789081241228995,0.4608683615167237,0.30111809238877,-57.384459696789925,0.1427762780036654,3,0.27481508255004883,-0.03185129165649414,-0.5277770757675171,-0.4970369338989258,-0.17185211181640714,4,-0.04158345215002879,2.9245255518779665,4.564444065093994,1.5746905313316217,4.608889102935791,1.8695545697532965,4.617777824401856,-0.04158345215002879 3869,2007-03-05,4.311110973358153,4.4459261894226065,4.2770371437072745,4.437036991119385,2908575.0,-0.0319360646968152,1.3505060224972916,1.5740767231719348,38.73656863771871,51.721609444058046,0.45660787909435374,0.41213710327633013,-0.1847877676277685,-0.07562738740078512,34.531647936560404,0.17629575729370206,0.2130743417009704,-0.40362975597381645,-0.7461625539340817,-0.061096958013551195,-0.5748961549539491,-0.23236335699368382,0.556855347386537,7.209975996343452,-52.94575660833173,0.17126639898013252,3,0.32962965965271085,0.11037063598632901,-0.38555514812469394,-0.3548150062561026,-0.13629579544067294,0,-0.00618567191550079,-1.6786026301269081,4.453332901000977,2.9245255518779665,4.564444065093994,1.5746905313316217,4.608889102935791,-0.00618567191550079 3870,2007-03-06,4.305184841156007,4.364443778991698,4.271111011505127,4.364443778991698,2830275.0,-0.0013746183382356003,2.149997988332392,0.4705853396241959,34.26389791469505,47.14352458666147,0.4133334672401032,0.4150749646322671,-0.1643051024184521,-0.07970530112963026,33.033030931212025,0.09333276748657138,0.14038424889829315,-0.39414846897125155,-0.780771141352786,-0.007525796589717082,-0.5874598051620188,-0.20083713278048432,0.49186997834419355,8.550113370545418,-50.26170662110836,0.19331133619076726,3,0.3259260654449454,0.1392592191696158,-0.3796290159225473,-0.34888887405395597,0.004445075988767755,1,0.0079147139426623,1.3505060224972916,4.311110973358153,-1.6786026301269081,4.453332901000977,2.9245255518779665,4.564444065093994,0.0079147139426623 3871,2007-03-07,4.2829627990722665,4.3096299171447745,4.242962837219238,4.293333053588866,2741175.0,-0.0051616929129977285,2.103393931322366,0.174998994166139,20.328812783015593,43.18129838771581,0.3673524730087543,0.4231725964736368,-0.12643392502073247,-0.06937394492041893,31.214857427340124,0.06666707992553622,0.07757467853664579,-0.39362974166870046,-0.8219827007513718,0.034723217413970886,-0.6078062212100361,-0.1794532621273648,0.4404598873086236,10.671921673596092,-41.57829767856559,0.21417647954133565,3,0.3140740394592276,0.19925928115844638,-0.37222206592559903,-0.32666683197021573,-0.016295909881592685,2,-0.01591133579692061,2.149997988332392,4.305184841156007,1.3505060224972916,4.311110973358153,-1.6786026301269081,4.453332901000977,-0.01591133579692061 3872,2007-03-08,4.330369949340819,4.388147830963135,4.300741195678712,4.322963237762451,1756350.0,0.011068774699332318,-2.371467458777521,-0.7142265955490527,23.74815468335143,38.942444320024386,0.2568427786760852,0.3604065348692549,-0.15493042074521401,-0.126340572152853,29.099177626312624,0.10518503189086825,0.007491834119079499,-0.32474107742309677,-0.7778575037037889,0.12837534885759538,-0.5512992905634428,-0.09818286428275069,0.3161791611742064,27.31470788524296,-18.583332705973206,0.22655821314034616,3,0.26296353340149015,0.2148151397705087,-0.40740692615508944,-0.37407398223876864,0.07703685760498136,3,-0.01128983452411314,2.103393931322366,4.2829627990722665,2.149997988332392,4.305184841156007,1.3505060224972916,4.311110973358153,-0.01128983452411314 3873,2007-03-09,4.3481478691101065,4.392592906951903,4.3096299171447745,4.351110935211182,1590300.0,0.004105404382827249,-1.0741014484114697,-0.4000515032513106,26.969632980858236,35.404938207222116,0.16386189526431583,0.333841990985559,-0.15310569285329567,-0.15431032618783735,27.399465875514906,0.0829629898071289,-0.07794820023978932,-0.2905187129974376,-0.7637119197745843,0.18267449377970912,-0.527115316386011,-0.05392210960886423,0.2338274376775935,51.82464260122851,9.11987319072498,0.23659660338857355,3,0.1481485366821298,0.27555561065673917,-0.40629613399505526,-0.39185190200805575,0.11851930618286222,4,-0.01431000182371922,-2.371467458777521,4.330369949340819,2.103393931322366,4.2829627990722665,2.149997988332392,4.305184841156007,-0.01431000182371922 3874,2007-03-12,4.35703706741333,4.40592622756958,4.328888893127441,4.355556011199951,1256175.0,0.0020443643065530814,-1.8107971745711402,-0.49983907306068054,19.666698137904035,32.62590124569293,0.09532259446023783,0.3191464481198656,-0.14374739414877702,-0.17299369193160885,25.99820725811351,0.07703733444213867,-0.1195116144985704,-0.2675554275512697,-0.7572244167346565,0.22211356163211704,-0.5123899221429626,-0.02272093295957678,0.17069624424341612,69.99991221884427,32.22708490520983,0.24483449459169318,3,0.0992593765258789,0.2666664123535156,-0.11592590808868408,-0.18444466590881348,0.09333276748657227,0,-0.01734120620498114,-1.0741014484114697,4.3481478691101065,-2.371467458777521,4.330369949340819,2.103393931322366,4.2829627990722665,-0.01734120620498114 3875,2007-03-13,4.185184955596924,4.333333015441895,4.185184955596924,4.333333015441895,1929150.0,-0.03944242593245384,-1.000000000000012,-100.02865421764388,10.746298914450662,29.01792626063392,0.2227866338706912,0.4838347803184293,0.04544789442013997,-0.013974203402521646,25.275719328368563,0.17185211181640625,-0.17999841856714127,-0.4191112279891964,-0.9467981063155122,0.10857565033711936,-0.6829546671523543,-0.15526778882603853,0.2969850801498213,0.0,-30.10237739305435,0.26384343916315767,3,0.21629643440246582,0.40962958335876465,0.060370802879333496,-0.008147954940795898,0.3466668128967285,1,-0.002477734625700556,-1.8107971745711402,4.35703706741333,-1.0741014484114697,4.3481478691101065,-2.371467458777521,4.330369949340819,-0.002477734625700556 3876,2007-03-14,4.248888969421387,4.2503700256347665,4.081480979919434,4.1822218894958505,3159675.0,0.015221313872704867,3.8510987995040895,-0.4500030577200908,17.087713139682037,25.942580245671987,0.11470922964172559,0.4076613698567435,0.0020952672515850423,-0.08636760449334968,24.527115648965054,0.16888904571533292,-0.23097370241705573,-0.33422200679779035,-0.8839257363745121,0.2154817227789314,-0.6090738715861512,-0.05937014200942947,0.1798237518983905,51.59822519036288,24.467776670781536,0.27485186478836093,3,0.0733330249786377,0.29407358169555664,-0.00259244441986084,-0.07185196876525879,0.4755549430847177,2,0.014295724873144788,-1.000000000000012,4.185184955596924,-1.8107971745711402,4.35703706741333,-1.0741014484114697,4.3481478691101065,0.014295724873144788 3877,2007-03-15,4.2844438552856445,4.30814790725708,4.229629993438722,4.25333309173584,1256850.0,0.008368043062584318,-1.0000242921864408,0.4666585604852327,17.333308537812883,23.20900952549874,0.03940308971926676,0.34351343475889795,-0.010985963956194666,-0.12647198516569969,22.874609791125692,0.07851791381835849,-0.2520393670286305,-0.26933376789093,-0.8169365005153759,0.2782689647335159,-0.543135134203153,0.004467598421292962,0.07482251775406379,62.556895758592965,39.699177881978166,0.273801366312223,3,-0.020740270614624023,0.25851869583129883,-0.03814733028411865,-0.1074068546295166,0.4548149108886719,3,-0.004149188715132701,3.8510987995040895,4.248888969421387,-1.000000000000012,4.185184955596924,-1.8107971745711402,4.35703706741333,-0.004149188715132701 3878,2007-03-16,4.1762962341308585,4.2844438552856445,4.1451849937438965,4.2800002098083505,2790450.0,-0.025241927495762595,1.4737062777135452,-3.333379314573045,17.835366825980145,20.886653768638897,0.11635651898507327,0.4181433846956706,0.11057953749528071,-0.02558324702841741,21.268996174619474,0.13925886154174805,-0.27596298320490575,-0.34259250164032107,-0.8931777076002145,0.20799270431957195,-0.6178851046202674,-0.06729989866037478,0.1318516731262216,29.223807375247922,6.01835705753583,0.27529260297994657,3,0.06740736961364835,0.3666663169860849,0.07000029087066739,0.0007407665252694429,0.6118516921997079,4,0.05533864454494086,-1.0000242921864408,4.2844438552856445,3.8510987995040895,4.248888969421387,-1.000000000000012,4.185184955596924,0.05533864454494086 3879,2007-03-19,4.102221965789795,4.197037220001222,4.0725932121276855,4.195556163787842,2979450.0,-0.017736832874950315,1.58460593816227,0.900005977478684,20.103074254055443,19.313228917456716,0.1762146499676307,0.46101462096885637,0.19237726031857072,0.04141370348122564,20.04577074787784,0.12444400787353604,-0.3039178736413817,-0.3818519115447998,-0.9458808167011314,0.18217699361153183,-0.6638663641229652,-0.09983745896663443,0.20592594146728516,11.363341264166191,-12.451689481193355,0.2820144525781658,3,0.1370377540588379,0.4362967014312744,0.1707410216331482,0.07481503486633301,0.8177781105041504,0,0.08884092878016836,1.4737062777135452,4.1762962341308585,-1.0000242921864408,4.2844438552856445,3.8510987995040895,4.248888969421387,0.08884092878016836 3880,2007-03-20,4.260741233825684,4.260741233825684,4.084444046020509,4.084444046020509,1316250.0,0.038642294190282644,-1.00000000000001,-1.8888809416765344,32.796515000643225,20.69852916385979,0.011988825444382734,0.2660820184731687,0.04811989620418444,-0.12181902925270549,18.42362944163536,0.1762971878051749,-0.3177658468373554,-0.19155490398406982,-0.7287728357299867,0.3456630277618471,-0.46016386985702784,0.07705406188888819,0.023702621459960938,79.87445191642004,53.47269283919404,0.2686089658729584,3,-0.02148151397705078,0.27777743339538574,0.07074052095413208,-0.08370423316955566,0.3629627227783203,1,0.0445060121391021,1.58460593816227,4.102221965789795,1.4737062777135452,4.1762962341308585,-1.0000242921864408,4.2844438552856445,0.0445060121391021 3881,2007-03-21,4.320000171661377,4.322963237762451,4.189630031585693,4.2503700256347665,1553175.0,0.013908128793469476,2.5293746410607563,0.39495891507673025,38.0952646353403,22.29265249185855,-0.046336653237035286,0.1645015612079277,0.004057759715423437,-0.18568393523308835,16.27540792964598,0.1333332061767578,-0.31453978406378624,-0.1000737667083742,-0.5824594995028818,0.3823119660861334,-0.34126663310562755,0.14111909968887915,-0.2474069595336914,98.81652522359178,68.72813353547453,0.2411928663972538,3,-0.08074045181274414,0.21851849555969238,0.04370385408401489,-0.14296317100524902,0.2118515968322754,2,0.049039719540289184,-1.00000000000001,4.260741233825684,1.58460593816227,4.102221965789795,1.4737062777135452,4.1762962341308585,0.049039719540289184 3882,2007-03-22,4.311110973358153,4.325925827026366,4.195556163787842,4.317037105560304,3036825.0,-0.0020576847106478224,10.00000000000075,-0.08510871426128323,42.307710162629455,23.996883289833132,-0.04522223611425247,0.1334439581109157,0.028067229640637237,-0.17783263499844892,14.003793758641065,0.1303696632385245,-0.30555855361904793,-0.0792592525482183,-0.5057997389753339,0.3472812338788973,-0.29252949576177656,0.13401099066533995,-0.23351036071777287,94.15201486230345,57.804978845423236,0.21327024321355786,3,-0.0718512535095206,0.22740769386291593,0.12000054121017545,-0.13407397270202548,0.06814813613891602,3,0.09587620028857291,2.5293746410607563,4.320000171661377,-1.00000000000001,4.260741233825684,1.58460593816227,4.102221965789795,0.09587620028857291 3883,2007-03-23,4.4148149490356445,4.420741081237793,4.2992591857910165,4.303703784942627,1654425.0,0.024055046673203684,-1.0246921429394689,-18.749356292237703,55.85285289002833,28.017567151180273,-0.1547484371924268,-0.012066591435917928,-0.05995489345024829,-0.2801132678289715,11.536637245660906,0.12148189544677646,-0.2779467622080478,0.0505928754806515,-0.2901393071712528,0.3913250581325558,-0.1197732158453011,0.2209589668066041,-0.3272813278198248,98.29781172658156,55.858261009217735,0.17036609132595232,3,-0.16814780235290527,0.1237037181854248,0.11666667461395264,-0.19259285926818848,-0.1629629135131827,4,0.07348978856056965,10.00000000000075,4.311110973358153,2.5293746410607563,4.320000171661377,-1.00000000000001,4.260741233825684,0.07348978856056965 3884,2007-03-26,4.377778053283691,4.420741081237793,4.327406883239746,4.420741081237793,2049975.0,-0.008389229487420158,3.344861265260821,-0.3866670672096886,53.95802860594005,32.81887045023465,-0.12791126685081977,-0.008853935966572024,-0.009301353127190382,-0.24294207833921622,9.631690711435997,0.09333419799804688,-0.2564691558074337,0.03474111557006854,-0.2372805142433272,0.30676274538346426,-0.10126969933662977,0.17075193047676684,-0.27025198446655363,87.2246783483111,38.82539700477894,0.13601081490669792,3,-0.13111090660095215,0.16074061393737793,0.15629559755325317,-0.1533341407775879,0.016295909881591797,0,0.09373930520279905,-1.0246921429394689,4.4148149490356445,10.00000000000075,4.311110973358153,2.5293746410607563,4.320000171661377,0.09373930520279905 3885,2007-03-27,4.330369949340819,4.3659257888793945,4.2992591857910165,4.355556011199951,1090125.0,-0.01082926164045983,1.9032425529263575,0.5862264150943602,52.51570608293774,36.755314110596395,-0.0645287765538205,0.016778528195920295,0.04806230803179279,-0.19468048510299152,9.29834660643088,0.0785188674926749,-0.24279142970191536,0.0017034053802484905,-0.23760596369489928,0.24101277445539626,-0.1179512791573254,0.12135808991782238,-0.204050979778442,60.89709599215931,7.40642257559503,0.11965468453757389,3,-0.08370280265808017,0.2081487178802499,0.20777797698974698,-0.10592603683471591,0.14666700363159269,1,0.13616160601772154,3.344861265260821,4.377778053283691,-1.0246921429394689,4.4148149490356445,10.00000000000075,4.311110973358153,0.13616160601772154 3886,2007-03-28,4.2577781677246085,4.355556011199951,4.232593059539795,4.290369987487793,1277100.0,-0.01676341339549081,-1.9643185580283244,1.294041916734498,46.2481306702182,39.96807212530809,0.01056786570456314,0.06505253011921486,0.12896843970217375,-0.12077342314497574,9.406292448520993,0.12296295166015625,-0.2259430072112174,-0.053332829475404075,-0.25457327847502054,0.14790761952421239,-0.1539530539752123,0.047287395024404155,-0.11379387146170572,27.63151486404321,-27.965249534973267,0.10062022449980845,3,-0.011111021041869229,0.28074049949646085,0.2974069118499765,-0.016297101974486417,0.22962903976440519,2,0.08594289661524313,1.9032425529263575,4.330369949340819,3.344861265260821,4.377778053283691,-1.0246921429394689,4.4148149490356445,0.08594289661524313 3887,2007-03-29,4.244443893432616,4.293333053588866,4.180740833282472,4.293333053588866,1586250.0,-0.003131744719128471,3.606019818976207,1.5000438917336827,44.61537928271743,42.94362906494557,0.0197034807601133,0.05605812141116839,0.15283048136670274,-0.10751273607658351,9.874708920953996,0.11259222030639471,-0.18053072049770602,-0.05066709518432688,-0.21450977706798025,0.11317558669932648,-0.132588436126154,0.03125424575750024,-0.08385419007121975,26.5429143064901,-28.311103059987392,0.08192134094182676,3,0.0022232532501229585,0.28740811347961515,0.3522226810455331,0.038518667221070224,0.20592594146728604,3,0.06771390605627725,-1.9643185580283244,4.2577781677246085,1.9032425529263575,4.330369949340819,3.344861265260821,4.377778053283691,0.06771390605627725 3888,2007-03-30,4.268147945404054,4.300741195678712,4.222221851348877,4.247406959533691,893700.0,0.00558472501147067,-1.208353729271605,-0.4242450842696811,45.45454102114948,45.7604587057338,0.011620839848964337,0.018729400795691298,0.139907922696481,-0.1293081883803593,10.421999947938582,0.07851934432983487,-0.14499506445241295,-0.0177037954330439,-0.16387541387793902,0.12846782301185122,-0.0907896046554919,0.055382013789404105,-0.0919491593700732,36.419592423860244,-15.836205972865848,0.07308580922244766,3,-0.015555381774903232,0.24370408058166415,0.3285186290740958,0.014814615249632901,0.2592592239379874,4,0.026032641209792207,3.606019818976207,4.244443893432616,-1.9643185580283244,4.2577781677246085,1.9032425529263575,4.330369949340819,0.026032641209792207 3889,2007-04-02,4.2844438552856445,4.318519115447998,4.247406959533691,4.268147945404054,965925.0,0.003818028355633274,-1.4615702035999307,0.7856863691748092,56.03600709146233,48.342624493602585,0.026699078385128416,0.0003512298915975265,0.13556928797551748,-0.14175992580048558,10.742318946662818,0.07111215591430664,-0.11048266540207408,-7.452964782750371e-05,-0.14576170080514927,0.14561264150949427,-0.07291811522648839,0.07276905593083338,-0.10370302200317294,55.99970130883358,-2.7477083381922682,0.07284358557866107,4,0.016297101974487305,0.22370481491088867,0.3122227191925049,-0.0014812946319580078,0.22074127197265625,0,-0.0076070129202358006,-1.208353729271605,4.268147945404054,3.606019818976207,4.244443893432616,-1.9643185580283244,4.2577781677246085,-0.0076070129202358006 3890,2007-04-03,4.339259147644043,4.374814987182616,4.293333053588866,4.2948150634765625,1366875.0,0.012794027465378832,-2.4374685683247894,2.7273152889540624,55.55553601307624,50.28265464668436,-0.017664806486445528,-0.05457869069062049,0.09655587828220114,-0.194383946295142,10.88750112389974,0.09037113189697177,-0.06632785511168748,0.053037047386169434,-0.0944535175290957,0.20052761230143457,-0.02070823507146269,0.12678232984380156,-0.14411829948425225,81.67925052149522,21.11758311137995,0.07374528245763247,4,-0.03851819038391113,0.07185244560241699,0.26629638671875,-0.056296586990356445,0.06074094772338867,1,0.012632298200258685,-1.4615702035999307,4.2844438552856445,-1.208353729271605,4.268147945404054,3.606019818976207,4.244443893432616,0.012632298200258685 3891,2007-04-04,4.214815139770509,4.336296081542969,4.207406997680663,4.325925827026366,1115100.0,-0.028678630070089195,-1.0470449244191182,-2.500010728922991,46.14127160298087,50.70860591783451,0.10090036707502925,0.06798365012982277,0.2351083959913387,-0.06809523351713853,11.08283472340791,0.1318521499633798,-0.023663804273246214,-0.06799957752227659,-0.21891614059693776,0.08291698555238458,-0.14345785905960717,0.007458704015053996,0.20592594146728427,17.5573644420313,-40.985882285002226,0.07545828153733049,4,0.08592581748962314,0.15629649162292392,0.3848143815994254,0.06814742088317782,0.21481466293334783,2,0.06221430940769124,-2.4374685683247894,4.339259147644043,-1.4615702035999307,4.2844438552856445,-1.208353729271605,4.268147945404054,0.06221430940769124 3892,2007-04-05,4.281480789184569,4.288888931274413,4.154074192047118,4.205925941467285,720900.0,0.015816980627456623,1.9835797427212203,-0.6799962234353034,56.11011209314024,50.73719027373584,0.03306702068323819,-0.0026693048472150593,0.18280489614914774,-0.13314847805888075,11.913067491709835,0.13481473922729492,0.00042381144679293214,0.0011105298995959245,-0.14813731382548845,0.1503583736246803,-0.0735133919629467,0.07573445176213855,0.13499361038208058,57.71773951400545,-4.346915191942983,0.0746239218625423,4,0.00592684745788663,0.06370472908020108,0.305556297302247,0.0014817714691170991,0.060741424560546875,3,0.04809700859212862,-1.0470449244191182,4.214815139770509,-2.4374685683247894,4.339259147644043,-1.4615702035999307,4.2844438552856445,0.04809700859212862 3893,2007-04-09,4.28592586517334,4.354074001312257,4.2637038230896005,4.2844438552856445,729000.0,0.0010382099576387027,-3.206974627627868,0.019615020511202504,61.61048000612384,51.58746265153404,0.009405415775239234,-0.012664208346765626,0.19450254625254537,-0.1356314208888243,12.62717985551488,0.09037017822265625,0.014607751869948338,0.008666706085205256,-0.13718783287545122,0.15452124504586173,-0.06426056339512343,0.08159397556553394,0.12005252609252892,59.73144793887629,-8.385269653566105,0.07292726948032845,4,-0.021481275558472568,0.03185224533081055,0.2918519973754883,-0.0029633045196533203,0.09481525421142667,0,0.03836836541266497,1.9835797427212203,4.281480789184569,-1.0470449244191182,4.214815139770509,-2.4374685683247894,4.339259147644043,0.03836836541266497 3894,2007-04-10,4.281480789184569,4.2992591857910165,4.260741233825684,4.278519153594972,583200.0,-0.001037133195627593,-1.0000247595231777,1.9983912483900497,51.627810887402745,51.48880762980792,-0.0013921847784912345,-0.014935606338378982,0.2153237472868188,-0.13038923106471056,13.475787409002004,0.03851795196533292,0.02339055310283289,0.007999444007873002,-0.1329874654167149,0.14898635343246092,-0.0624940107044214,0.0784928987201674,0.11442143411254957,57.71773951400545,-8.543570472128955,0.07049345471229398,4,-0.01703619956970215,-0.02222108840942294,0.2933340072631845,0.0014817714691170991,0.2133340835571298,1,0.0574395617466521,-3.206974627627868,4.28592586517334,1.9835797427212203,4.281480789184569,-1.0470449244191182,4.214815139770509,0.0574395617466521 3895,2007-04-11,4.1748151779174805,4.197037220001222,4.099258899688722,4.130370140075684,6749325.0,-0.024913252334691438,1.2000064372847092,15.006923200781824,39.39396050536966,50.727233167046975,0.09039333108907055,0.09582636163837854,0.3351234519723505,-0.02413004245380357,13.849402928794635,0.18222188949584783,0.005857986509989921,-0.09814767837524396,-0.2405707689946741,0.044275412244186185,-0.16935922368495948,-0.026936133065528445,0.21141392412963889,29.651413023544432,-31.149675086344427,0.0712115453097153,4,0.06222176551818848,0.07185196876525879,0.35629594326019287,0.10814738273620605,0.3155546188354492,2,0.07913402995378083,-1.0000247595231777,4.281480789184569,-3.206974627627868,4.28592586517334,1.9835797427212203,4.281480789184569,0.07913402995378083 3896,2007-04-12,4.3096299171447745,4.3125929832458505,4.112593173980713,4.148148059844972,2620350.0,0.03229238504746057,1.3893699441722538,3.63329327954678,49.90861856931867,51.31537086555822,-0.04055783266112645,-0.03605295026126054,0.21031313011964858,-0.15987242344044983,13.380078226913705,0.1999998092651376,-0.005148960882360498,0.03363001346588046,-0.10922143510807825,0.17648146203983917,-0.03779571082109889,0.10505573775285981,0.059380972760840756,82.5583005542803,24.90284355641704,0.07142572428697953,4,-0.07259297370910556,-0.06296277046203524,0.22814756631851285,-0.02666735649108798,0.2770371437072763,3,0.020969359309285895,1.2000064372847092,4.1748151779174805,-1.0000247595231777,4.281480789184569,-3.206974627627868,4.28592586517334,0.020969359309285895 3897,2007-04-13,4.266666889190674,4.318519115447998,4.2133331298828125,4.293333053588866,823500.0,-0.009969075948536354,1.7307456626289761,-0.16513411998157032,40.118581223558216,50.722486443603636,0.006581111093895586,0.005807752644990671,0.2633696723440986,-0.11911343899518645,13.281572321572627,0.10518598556518555,-0.012968492317624758,-0.008444166183471324,-0.15129561756824383,0.13440728520130119,-0.07986989187585714,0.06298155950891449,0.08615888130192761,65.69782891018818,12.63876559340332,0.0714257256923861,4,-0.029629945755004883,-0.01999974250793457,0.2729625701904297,0.016295671463012695,0.3614811897277832,4,0.03819443086265739,1.3893699441722538,4.3096299171447745,1.2000064372847092,4.1748151779174805,-1.0000247595231777,4.281480789184569,0.03819443086265739 3898,2007-04-16,4.407406806945801,4.422222137451172,4.2800002098083505,4.2844438552856445,1784700.0,0.03298591650350824,-1.157325232360509,-4.611197539474073,51.736061440526434,50.24471470461077,-0.12552818412438782,-0.12303843067515885,0.11321811238818213,-0.26128504386057827,12.481132285523683,0.15555524826049805,-0.00452617620354534,0.12074022293090803,-0.02579753485201497,0.267277980713831,0.04747134403944653,0.19400910182236952,-0.3081479072570792,95.41268826507485,44.747235097505545,0.07326887889146161,4,-0.1466662883758545,-0.15999913215637207,0.16185247898101807,-0.12444424629211426,0.25481510162353516,0,-0.014789783665523637,1.7307456626289761,4.266666889190674,1.3893699441722538,4.3096299171447745,1.2000064372847092,4.1748151779174805,-0.014789783665523637 3899,2007-04-17,4.466667175292969,4.505185127258301,4.410369873046875,4.413332939147949,2250450.0,0.013445631624876775,-2.1999549397318914,0.4337423217720419,57.87676970763181,50.502629559561385,-0.1745809221657435,-0.1618960460339105,0.04766747297011875,-0.3209137291633315,11.345304301080036,0.0977783203125,0.009265839160859102,0.16177833080291748,0.02129973247188932,0.30225692913394564,0.09153903163740296,0.232017629968432,-0.3609490108489979,90.51109552690096,39.44043050878713,0.07023929916551411,4,-0.164445161819458,-0.17777800559997559,0.09333276748657227,-0.18370461463928223,0.19111061096191406,1,-0.01923717450529905,-1.157325232360509,4.407406806945801,1.7307456626289761,4.266666889190674,1.3893699441722538,4.3096299171447745,-0.01923717450529905 3900,2007-04-18,4.450369834899902,4.48444414138794,4.3970370292663565,4.4459261894226065,1156275.0,-0.0036486578814768356,1.40816621452077,0.083316942333499,61.9046833053717,52.25411974871592,-0.1574193752863824,-0.13772502877655057,0.06003002832952298,-0.30361660325735684,10.582617873994229,0.08740711212158381,0.021106347540074566,0.13599956035614014,-0.01697472748953288,0.28897384820181315,0.05951241643330363,0.21248670427897665,-0.32867299194335864,86.03759147359791,30.68006068409595,0.07648714392283643,4,-0.1481478214263916,-0.16148066520690918,0.089630126953125,-0.16740727424621582,0.07703733444213867,2,0.009986818959012878,-2.1999549397318914,4.466667175292969,-1.157325232360509,4.407406806945801,1.7307456626289761,4.266666889190674,0.009986818959012878 3901,2007-04-19,4.531851768493652,4.5540738105773935,4.35703706741333,4.3955559730529785,2172150.0,0.01830902523083955,1.1803350051050039,30.672067818429323,66.38514376805742,53.39578993481782,-0.21143493772806554,-0.21346632593138537,-0.028532836705661424,-0.3840405780759175,10.374227128985773,0.1970367431640634,0.022937559201552382,0.20688891410827637,0.02556174249264931,0.3882160857239034,0.1162253283004624,0.29755249991609034,-0.39481539416503875,93.4783125870258,33.051761636963434,0.09066358580781363,4,-0.20518541336059481,-0.21851825714111328,-0.03370380401611328,-0.24888920783996582,-0.03555583953857422,3,-0.009153426426943945,1.40816621452077,4.450369834899902,-2.1999549397318914,4.466667175292969,-1.157325232360509,4.407406806945801,-0.009153426426943945 3902,2007-04-20,4.724443912506104,4.754074096679688,4.525926113128662,4.579258918762207,5420250.0,0.04249745001621452,1.231872430047126,1.0652199011310866,71.81301191812418,54.52940459170675,-0.3739050021629273,-0.3936895544084189,-0.22683036052598116,-0.5738763834068878,10.559990452367737,0.22814798355102628,0.026711259880126903,0.37881441116333114,0.12457504392755858,0.6330537783991037,0.25169472754544486,0.5059340947812174,-0.5623852920025643,93.74988055783264,29.035502159307,0.1271196836178863,4,-0.2977774143218994,-0.3111102581024179,-0.2918516397476205,-0.4414813518524179,-0.2325921058654794,4,-0.029162554198038815,1.1803350051050039,4.531851768493652,1.40816621452077,4.450369834899902,-2.1999549397318914,4.466667175292969,-0.029162554198038815 3903,2007-04-23,4.739258766174316,4.765925884246826,4.725925922393799,4.728888988494873,2392875.0,0.003135787818116631,-3.9092026335040235,0.071424583299121,71.77304187439515,56.76776359026146,-0.3549821979657697,-0.4036468015026795,-0.2446215069885378,-0.5847562998949787,11.429799636056073,0.04148197174072177,0.05197378870094127,0.3774070739746094,0.06895660102976908,0.6858575469194497,0.22318183750218967,0.5316323104470291,-0.5298389075766847,93.4781493221007,26.518758035537402,0.15422523647242006,4,-0.30666637420654297,-0.31999921798706055,-0.3359256982803345,-0.4562962055206299,-0.1303696632385254,0,-0.023444739512620383,1.231872430047126,4.724443912506104,1.1803350051050039,4.531851768493652,1.40816621452077,4.450369834899902,-0.023444739512620383 3904,2007-04-24,4.788147926330566,4.789629936218262,4.639999866485597,4.728888988494873,2855250.0,0.01031578197527172,3.8094811136399924,5.714581321561595,71.61196951970959,60.34754236963257,-0.3625706349947926,-0.44292472635945224,-0.29473848964032356,-0.6279906289442856,12.119028235446065,0.14963006973266513,0.06511529805746186,0.40577774047851545,0.04304608488488526,0.7685093960721456,0.2244119126816999,0.587143568275331,-0.523077465168015,99.65741231662246,33.13234692731034,0.1813658277968153,4,-0.3370363712310791,-0.3570363521575928,-0.3948148488998413,-0.5051853656768799,-0.16148090362548828,1,-0.026299525348569386,-3.9092026335040235,4.739258766174316,1.231872430047126,4.724443912506104,1.1803350051050039,4.531851768493652,-0.026299525348569386 3905,2007-04-25,4.920000076293945,4.985185146331787,4.863704204559326,4.881481170654297,4423950.0,0.02753719224886697,-2.2800401694326067,0.6500100583383625,83.71100011488662,64.10336254136234,-0.4219775165373676,-0.5568904080962351,-0.4247833202947895,-0.7537423111418651,12.995068017147895,0.1970372200012207,0.07864704038879289,0.5081483840942385,0.07433144561615457,0.9419653225723223,0.29123991485519607,0.7250568533332808,-0.5919824781247085,89.62265869696247,16.205241966830584,0.216908469239042,4,-0.3207409381866455,-0.38518548011779785,-0.5311108827590942,-0.6066670417785645,-0.2933330535888672,2,-0.05329721259609921,3.8094811136399924,4.788147926330566,-3.9092026335040235,4.739258766174316,1.231872430047126,4.724443912506104,-0.05329721259609921 3906,2007-04-26,4.623703956604004,4.740740776062012,4.579258918762207,4.7348151206970215,5555925.0,-0.06022278762099742,1.626522563607385,-2.8845877692498143,63.4146505582351,66.69181468965976,-0.08542854479818818,-0.24429981070720785,-0.13271241323105532,-0.45012082224869765,12.886230512429526,0.3407411575317383,0.0979602340752912,0.1935559749603275,-0.24375254996423656,0.6308644998848916,-0.02509828750195453,0.41221023742260954,-0.20368290169200964,21.29034736527344,-51.877621852376585,0.21865426246228212,4,0.008888721466064453,-0.08148193359375,-0.23481476306915283,-0.23111140727996826,-0.03851890563964755,3,-0.02082676316774623,-2.2800401694326067,4.920000076293945,3.8094811136399924,4.788147926330566,-3.9092026335040235,4.739258766174316,-0.02082676316774623 3907,2007-04-27,4.531851768493652,4.597036838531494,4.497777938842773,4.579258918762207,2276775.0,-0.01986549938586779,1.3928477003896864,0.4266641489676719,59.02172726585744,67.50133311469655,0.053636436391307996,-0.13682692662724438,-0.05263968408228692,-0.35296424950848504,12.338430133214844,0.12592601776123047,0.13642725383318943,0.087333393096924,-0.34311595129480743,0.5177827374886554,-0.12789127909894127,0.3025580652927893,0.45333337783813477,6.990834178759439,-65.07284548477925,0.21522467219586566,4,0.13925933837890625,0.010370254516601562,-0.14296257495880127,-0.1377776861190796,0.03407430648803711,4,-0.007845764017650692,1.626522563607385,4.623703956604004,-2.2800401694326067,4.920000076293945,3.8094811136399924,4.788147926330566,-0.007845764017650692 3908,2007-04-30,4.379259109497069,4.533332824707031,4.355556011199951,4.533332824707031,3013875.0,-0.033671149629702746,1.3076851656990058,3.2500100583383813,53.235309709715786,66.98561533715034,0.22553373521688425,0.02584162162647452,0.08606198590580671,-0.19623184799563287,12.057214841261901,0.17777681350708008,0.15510668609859568,-0.07081482410430961,-0.4944945665079308,0.35286491829931155,-0.2826546953061202,0.14102504709750097,0.5961778926849375,3.7646126861894884,-67.21740598211144,0.21183987120181078,4,0.2911114692687997,0.16296291351318448,0.00963008403778165,0.01481497287750333,0.10222196578979581,0,0.02571044423915958,1.3928477003896864,4.531851768493652,1.626522563607385,4.623703956604004,-2.2800401694326067,4.920000076293945,0.02571044423915958 3909,2007-05-01,4.251852035522462,4.373332977294922,4.217778205871582,4.371851921081543,3634200.0,-0.02909329427398044,1.5301275836661883,0.7788472251451388,52.51449791908561,65.94226140534077,0.3567844957331694,0.1588248367332481,0.20024691865853317,-0.06623544658702141,12.112672536298964,0.1614809036254874,0.1852106063496768,-0.19659230709075803,-0.6231950376775615,0.2300104234960454,-0.4098936723841593,0.016709058202643234,0.6987897270202632,4.440125291341008,-68.80519495984161,0.21330136529340163,5,0.34962964057922274,0.2903699874877921,0.14074087142944247,0.15925908088683993,0.07703685760497958,1,0.08397212895237938,1.3076851656990058,4.379259109497069,1.3928477003896864,4.531851768493652,1.626522563607385,4.623703956604004,0.08397212895237938 3910,2007-05-02,4.394073963165283,4.451851844787598,4.256296157836913,4.256296157836913,3380400.0,0.03344940662436424,-1.8387110171280405,-1.148149472697089,52.74300633444693,64.42646835716182,0.22991525492487241,0.022050600965298983,0.04303074545086627,-0.20406854578083244,12.483396680561116,0.19999980926513583,0.19907967251071135,-0.05711112022399867,-0.48145866260564496,0.3672364221576476,-0.2692848914148218,0.15506265096682448,0.5125959859771729,33.71097041027343,-36.77186043299753,0.212173771190823,5,0.20740771293640137,0.1481480598449707,-0.0014810562133789062,0.017777562141418457,0.04296302795410156,2,0.0529333510290404,1.5301275836661883,4.251852035522462,1.3076851656990058,4.379259109497069,1.3928477003896864,4.531851768493652,0.0529333510290404 3911,2007-05-03,4.477036952972412,4.481481075286865,4.377778053283691,4.400000095367432,1956825.0,0.01888065392221261,1.4138003751428985,0.559138370809262,56.660396443183025,62.74284441550169,0.15461891920485815,-0.04243583516356875,-0.056468555828999456,-0.28209206167497847,12.253420734800592,0.10370302200317383,0.2049490135379406,0.01274077892303449,-0.3968022345351718,0.4222837923812408,-0.19203072780606867,0.21751228565213765,0.3882994915737914,68.35935289924223,-2.6160267214287813,0.20477150672910335,5,0.12444472312927246,0.0651850700378418,-0.08444404602050781,-0.0570368766784668,-0.05925893783569336,3,0.033421674045670535,-1.8387110171280405,4.394073963165283,1.5301275836661883,4.251852035522462,1.3076851656990058,4.379259109497069,0.033421674045670535 3912,2007-05-04,4.487407207489014,4.491851806640625,4.408888816833496,4.4785189628601065,3566700.0,0.002316320956367468,8.333512150635695,0.11537652112555158,52.76074568584636,60.6303670612185,0.11967403587635506,-0.038564821805691984,-0.08168517651290408,-0.28736508532949756,11.66440914492302,0.0829629898071289,0.20968497102463424,0.01281471252441424,-0.3876293567233553,0.4132587817721838,-0.18740732209947097,0.21303674714829945,0.33907574273671237,85.44606401658592,16.83637811075789,0.20022203462388485,5,0.1140744686126709,0.054814815521240234,-0.09481430053710938,-0.06740713119506836,-0.15111112594604492,4,0.021789385040020814,1.4138003751428985,4.477036952972412,-1.8387110171280405,4.394073963165283,1.5301275836661883,4.251852035522462,0.021789385040020814 3913,2007-05-07,4.450369834899902,4.494814872741699,4.413332939147949,4.493332862854004,1885950.0,-0.008253624170166618,2.548320112961502,-4.833690987123981,49.42883212898654,58.16557401780482,0.12451736816514902,0.012041316056098594,-0.061281370764113774,-0.24395115022287683,11.580864699858145,0.08148193359375,0.20195641052990698,-0.032444858551025746,-0.4232141265702909,0.3583244094682394,-0.22782949256065788,0.16293977545860638,0.33959083066457474,83.95698362100423,17.36925611666983,0.1953846340096325,5,0.15111184120178223,0.09185218811035156,-0.06111025810241699,-0.03036975860595703,-0.04296302795410156,0,0.025965536431510117,8.333512150635695,4.487407207489014,1.4138003751428985,4.477036952972412,-1.8387110171280405,4.394073963165283,0.025965536431510117 3914,2007-05-08,4.527407169342041,4.530370235443115,4.402963161468506,4.423704147338867,2199825.0,0.0173103219058357,1.3243283212053465,-2.4137735849056603,52.589650119368926,54.70764624052508,0.007380518931412894,-0.048092913939857596,-0.15000610038885398,-0.31532928045318176,11.40029752208314,0.12740707397460938,0.16996203531984744,0.03229615688323939,-0.34710977975998514,0.4117020935264639,-0.15740681143837332,0.2219991252048521,0.22822254864086222,98.9188813013788,33.3542326635818,0.18970296832161232,5,-0.04814767837524414,0.01481485366821289,-0.14518487453460693,-0.1074070930480957,-0.019258975982666016,1,-0.01014401672687415,2.548320112961502,4.450369834899902,8.333512150635695,4.487407207489014,1.4138003751428985,4.477036952972412,-0.01014401672687415 3915,2007-05-09,4.505185127258301,4.519999980926514,4.423704147338867,4.505185127258301,1694250.0,-0.004908337433005783,5.499951720364351,0.0,49.066391011283976,53.11339517975273,-0.03959024460635341,0.0001566841346978265,-0.1340484432594229,-0.28456292516218795,10.240532788300232,0.10370302200317383,0.13387404234080336,-0.006444382667541326,-0.354616136594184,0.34172737125910135,-0.18053025963086267,0.16764149429578,0.21817349999792324,83.49515169885848,20.574845779262347,0.1740858769633215,5,-0.0977776050567627,0.037036895751953125,-0.10074031352996826,-0.08518505096435547,0.0829629898071289,2,-0.039131851222759195,1.3243283212053465,4.527407169342041,2.548320112961502,4.450369834899902,8.333512150635695,4.487407207489014,-0.039131851222759195 3916,2007-05-10,4.400000095367432,4.485926151275635,4.371851921081543,4.466667175292969,2417850.0,-0.023347549305899662,1.169020214063258,-100.0,37.90057964148859,50.7666009992673,0.03411261666640275,0.11853659051274423,-0.03619265972947616,-0.1710509561766953,10.042938732008365,0.1333332061767578,0.08865074055523081,-0.11614792346954328,-0.45551603934901674,0.22322019240993018,-0.28583198140928,0.05353613447019345,0.2930237066057142,17.757048703964962,-39.55896977911173,0.16968405793973682,5,-0.024444580078125,0.14222192764282227,-0.04407382011413574,0.019999980926513672,0.05925893783569336,3,0.008417476124818135,5.499951720364351,4.505185127258301,1.3243283212053465,4.527407169342041,2.548320112961502,4.450369834899902,0.008417476124818135 3917,2007-05-11,4.4296298027038565,4.463704109191895,4.394073963165283,4.422222137451172,912600.0,0.006734024248685966,-1.1860520820078575,-0.11111429000578021,38.57926338298725,49.13815140740857,-0.01289858869505256,0.10723988231353854,-0.07152561323973305,-0.19387103430817287,9.879852623049457,0.06963014602661222,0.013407697740897007,-0.09466636180877774,-0.41616863583634256,0.22683591221878707,-0.2554174988225597,0.06608477520500422,0.23487926350319555,36.44871058275647,-15.619992814006018,0.16075113701378232,5,-0.0555555820465079,0.11259222030639737,-0.09370350837707431,-0.009629726409911221,0.02370309829712003,4,-0.0026755706673057267,1.169020214063258,4.400000095367432,5.499951720364351,4.505185127258301,1.3243283212053465,4.527407169342041,-0.0026755706673057267 3918,2007-05-14,4.342222213745116,4.444444179534912,4.300741195678712,4.444444179534912,1143450.0,-0.0197324816862543,1.8115871720116443,-13.799485033796431,34.00638804536615,47.081694754773075,0.07677671338311409,0.19975516571056673,0.012627450084669256,-0.09829516616232947,10.647555856261699,0.14370298385620028,-0.02384073223604144,-0.17881472110748398,-0.5065671896595658,0.14893774744459787,-0.34269095538352445,-0.014938486831443498,0.29548300084180745,18.064360722390987,-26.828672328683027,0.16387623427604078,5,0.05111098289489835,0.1999998092651376,-0.025925636291503018,0.07777786254882901,0.051851749420166904,0,-0.0013647694453288173,-1.1860520820078575,4.4296298027038565,1.169020214063258,4.400000095367432,5.499951720364351,4.505185127258301,-0.0013647694453288173 3919,2007-05-15,4.3807411193847665,4.426667213439941,4.2844438552856445,4.327406883239746,1931175.0,0.008870781766469715,-1.0425543571306284,-0.5217492711370304,29.2710894872596,44.47370399397448,0.06533398288688641,0.1628165193216402,-0.024180550126918554,-0.12717977826668303,11.327874223818666,0.14222335815429688,-0.049756513692438276,-0.1359995126724236,-0.4689640797073009,0.1969650543624537,-0.3024817961898618,0.030482770845014606,0.231768474679237,40.88081506567892,1.5777934082000726,0.16648228351743852,5,0.02666592597961337,0.1614809036254874,-0.08962976932525724,0.04074048995971591,0.06518507003784002,1,0.006087026563390996,1.8115871720116443,4.342222213745116,-1.1860520820078575,4.4296298027038565,1.169020214063258,4.400000095367432,0.006087026563390996 3920,2007-05-16,4.494814872741699,4.499258995056152,4.3585190773010245,4.391110897064209,1308150.0,0.026039829848003793,1.4999936473787125,1.9444166294143619,44.238403481428165,43.0934825537795,-0.03681876464692024,0.05506648890215793,-0.13499152972925543,-0.2316387122109944,11.955681177026236,0.14073991775512784,-0.05311684261164906,-0.02414801120758092,-0.35583827633780896,0.3075422539226471,-0.1899931437726945,0.14169712135753265,0.09401083803075938,97.93118756936737,54.02193644629516,0.16584513256511396,5,-0.08740782737731934,0.04740715026855469,-0.2329627275466919,-0.0733332633972168,-0.10666704177856445,2,0.0029663781479709606,-1.0425543571306284,4.3807411193847665,1.8115871720116443,4.342222213745116,-1.1860520820078575,4.4296298027038565,0.0029663781479709606 3921,2007-05-17,4.49036979675293,4.56148099899292,4.4785189628601065,4.500741004943848,2819475.0,-0.0009889341640578753,-3.8696820420956333,-0.10000781670291471,47.988483156199734,42.56323116159654,-0.033842425781781316,0.059284019339965965,-0.12655166839111764,-0.21698665092380676,12.017039827418492,0.08296203613281339,-0.04472433851122215,-0.026518988609313787,-0.35838863819668454,0.30535066097805696,-0.19245381340299872,0.13941583618437114,0.0761930637254764,74.33152779140397,24.68854239922146,0.16593482479368515,5,-0.06740736961364746,0.05851936340332031,-0.24851775169372559,-0.06888818740844727,-0.008888721466064453,3,0.02177511535535559,1.4999936473787125,4.494814872741699,-1.0425543571306284,4.3807411193847665,1.8115871720116443,4.342222213745116,0.02177511535535559 3922,2007-05-18,4.586667060852051,4.605926036834717,4.494814872741699,4.503704071044922,2398950.0,0.021445285902456312,-1.2058692668149762,-7.99935632183908,60.638309320670146,43.80872862733918,-0.1280441938778889,-0.05045102712929683,-0.2191811086683959,-0.30123059144861664,10.877064539135677,0.11555624008178711,-0.04386838974022744,0.07666711807250959,-0.24254035756576187,0.39587459371078104,-0.08293661974662658,0.23627085589164576,-0.36888885498046875,94.00931775133974,36.97002790529756,0.1596037378191359,5,-0.14148211479187012,0.012592077255249023,-0.3448150157928467,-0.14222300052642822,-0.1614818572998047,4,-0.027777910617575508,-3.8696820420956333,4.49036979675293,1.4999936473787125,4.494814872741699,-1.0425543571306284,4.3807411193847665,-0.027777910617575508 3923,2007-05-21,4.628148078918457,4.675556182861328,4.5540738105773935,4.585185050964356,1713150.0,0.009043825836074548,-1.309868987714787,0.5178577586702271,71.16661963867479,45.87283635170649,-0.15830258350919735,-0.10612401705699082,-0.2570097904519848,-0.330247400212488,9.723393710469548,0.12148237228393466,-0.05571428354280705,0.12370367050170916,-0.18229798209739467,0.429705323100813,-0.029297155797842755,0.2767044968012611,-0.4026069164276125,87.87864748811907,23.18682179019845,0.15300082629955208,5,-0.1481480598449707,-0.02666640281677246,-0.38629603385925293,-0.14592599868774414,-0.03851795196533203,0,-0.03777216608815437,-1.2058692668149762,4.586667060852051,-3.8696820420956333,4.49036979675293,1.4999936473787125,4.494814872741699,-0.03777216608815437 3924,2007-05-22,4.662221908569336,4.677036762237549,4.591111183166504,4.641480922698975,2456325.0,0.007362303251723379,2.4117290670705733,0.4827635960044495,67.17263113535105,47.88464080993616,-0.19136603788396744,-0.1582280566130958,-0.28724660895383103,-0.35245487659034147,9.1627407161025,0.08592557907104492,-0.05943527159566209,0.16407380104064906,-0.12187392679152875,0.45002152887282687,0.02109993712455971,0.3070476649567384,-0.41868014526367237,95.34881283870776,25.63359326059357,0.1429738639160891,5,-0.18148159980773926,-0.06074023246765137,-0.40814781188964844,-0.1237032413482666,-0.1644439697265625,1,-0.057515054122839304,-1.309868987714787,4.628148078918457,-1.2058692668149762,4.586667060852051,-3.8696820420956333,4.49036979675293,-0.057515054122839304 3925,2007-05-23,4.657777786254883,4.730370044708252,4.6340742111206055,4.644443988800049,1979775.0,-0.0009532198169899253,-4.652266397973606,0.6428719222015311,62.86918513257223,50.65893030894545,-0.1821560087615275,-0.18386298364392495,-0.27339785090058655,-0.3356949511443439,7.748361797586151,0.09629583358764648,-0.054003959131661006,0.17274079322814906,-0.04848712630437202,0.39396871276067014,0.062126833461888964,0.28335475299440915,-0.3882263230133063,71.17651513717185,1.2365077499713522,0.1106139597662604,5,-0.15037083625793457,-0.05629611015319824,-0.36222219467163086,-0.11925911903381348,-0.19111061096191406,2,-0.045483405725676995,2.4117290670705733,4.662221908569336,-1.309868987714787,4.628148078918457,-1.2058692668149762,4.586667060852051,-0.045483405725676995 3926,2007-05-24,4.527407169342041,4.645925998687744,4.518518924713135,4.645925998687744,2150550.0,-0.027989874763361566,1.1499887347516817,-8.888602796552588,52.43242584937436,52.19817058298846,-0.0355506438379134,-0.0643772352016434,-0.1369972979632621,-0.19269540113788963,7.804876555632605,0.13925886154174805,-0.0631042863193132,0.04718501567840594,-0.16535677726429565,0.25972680862110753,-0.059085880792944856,0.15345591214975673,-0.2209902195831308,13.836374862093745,-51.90566135990048,0.10627089647135064,5,-0.020000219345092773,0.07407450675964355,-0.23185157775878906,0.01111149787902832,0.02962970733642578,3,-0.030759181396787127,-4.652266397973606,4.657777786254883,2.4117290670705733,4.662221908569336,-1.309868987714787,4.628148078918457,-0.030759181396787127 3927,2007-05-25,4.496295928955078,4.607407093048097,4.4785189628601065,4.537777900695801,1491075.0,-0.006871756664087347,-2.3461833667582446,0.35000321864237666,52.81307319352766,54.28780226611752,0.006718159235305166,-0.03801539731455428,-0.10123952827009752,-0.14836924123956852,8.315154232016365,0.12888813018799006,-0.06524525351588473,0.017851567268371227,-0.19346316609000347,0.22916630062674592,-0.08780579941081612,0.12350893394755857,-0.155962731600221,7.058522824091056,-54.050468336130265,0.1056573666791874,5,0.011111021041870117,0.10518574714660645,-0.17629599571228027,0.04222273826599121,0.10666704177856534,4,-0.0032949018263697116,1.1499887347516817,4.527407169342041,-4.652266397973606,4.657777786254883,2.4117290670705733,4.662221908569336,-0.0032949018263697116 3928,2007-05-29,4.491851806640625,4.5214810371398935,4.426667213439941,4.497777938842773,2244375.0,-0.0009883963121364303,2.5555853584391977,0.1428604271558958,47.60957669647443,56.32541195603028,0.038687757470354356,-0.026038629511417888,-0.0886182618925222,-0.13469419635759827,8.290240838359091,0.09481382369995206,-0.04047809578755057,0.007777810096740723,-0.19834647182728027,0.2139020920207617,-0.09528433086526977,0.11083995105875122,-0.1203156614974965,21.46328136898248,-33.42285787096537,0.10306214096201062,5,0.05259275436401367,0.10962986946105957,-0.07185173034667969,0.046666860580444336,0.07555532455444336,1,-0.014841674649600178,-2.3461833667582446,4.496295928955078,1.1499887347516817,4.527407169342041,-4.652266397973606,4.657777786254883,-0.014841674649600178 3929,2007-05-30,4.608889102935791,4.6192588806152335,4.4459261894226065,4.451851844787598,2137725.0,0.026055466950655193,-1.052627863969373,-26.499114901834567,56.18375402259763,57.652673127271335,-0.04758772636913555,-0.1211685066739534,-0.19356183510124048,-0.24425738668900987,7.447272760574973,0.17333269119262695,-0.014312288601574075,0.10696325302123988,-0.07489400234908405,0.2888205083915638,0.016034625336077468,0.1978918807064023,-0.2086462458274525,60.0000628031232,8.372029460613724,0.0909286276851621,5,-0.030370473861694336,-0.007407426834106445,-0.18296313285827637,-0.07037043571472168,0.010369777679442471,2,-0.004178659011430441,2.5555853584391977,4.491851806640625,-2.3461833667582446,4.496295928955078,1.1499887347516817,4.527407169342041,-0.004178659011430441 3930,2007-05-31,4.626667022705078,4.693333148956299,4.605926036834717,4.62074089050293,1531575.0,0.0038573112462096937,-3.9166107877584957,0.03773710947344769,65.08874762966155,59.552702513211536,-0.04994810152969098,-0.12714655909399752,-0.2039004360869674,-0.2521347099261373,7.147973123625831,0.08740711212158203,0.029808553904782542,0.11311151981353795,-0.06945246779680936,0.29567550742388526,0.021829526008364297,0.2043935136187116,-0.20001399058874636,75.00013411081845,18.2991579162751,0.09128199380517361,5,-0.048148393630981445,-0.025185346603393555,-0.18555545806884766,-0.08814835548400879,0.0014810562133789062,3,-0.02785786900803311,-1.052627863969373,4.608889102935791,2.5555853584391977,4.491851806640625,-2.3461833667582446,4.496295928955078,-0.02785786900803311 3931,2007-06-01,4.626667022705078,4.712593078613281,4.5985188484191895,4.645925998687744,897075.0,0.0,-2.0196212078181897,-3.2498390730608304,63.655019401094115,59.88789252214753,-0.031939966000885,-0.12159618201404143,-0.19821811962802283,-0.24215724882737621,7.0327051204557876,0.1140742301940918,0.0801535141931593,0.10563001632690394,-0.0828021850813041,0.294062217735112,0.01141391562279992,0.19984611703100796,-0.1807408332824716,69.94813468305455,10.24398093982905,0.0942161007041039,6,-0.048148393630981445,-0.14740753173828125,-0.05963015556335449,-0.08814835548400879,-0.12592601776123047,4,-0.034582096923534866,-3.9166107877584957,4.626667022705078,-1.052627863969373,4.608889102935791,2.5555853584391977,4.491851806640625,-0.034582096923534866 3932,2007-06-04,4.585185050964356,4.623703956604004,4.5703701972961435,4.61629581451416,777600.0,-0.008965843346225633,1.3225424643880173,1.6153903290499427,67.98240475004,59.53409086785478,0.010403739198269868,-0.07632665741158196,-0.15113212923474517,-0.1909796698186801,6.896396601638971,0.05629682540893466,0.09790648722527617,0.059259152412415084,-0.13056779477508762,0.2490860995999178,-0.03565432118133671,0.15417262600616688,-0.11650335311889837,55.44018811600518,-9.137398689226693,0.09491347359375138,6,-0.006666421890259677,-0.11111092567443936,0.002222299575804776,-0.04666638374328702,0.007408142089842862,0,-0.006138939644315888,-2.0196212078181897,4.626667022705078,-3.9166107877584957,4.626667022705078,-1.052627863969373,4.608889102935791,-0.006138939644315888 3933,2007-06-05,4.5659260749816895,4.631111145019531,4.525926113128662,4.571852207183838,1368900.0,-0.004200261443890074,-1.4482685904550499,0.19048494880755862,64.10831507859523,59.193611305993024,0.022247940960388846,-0.05055879252436046,-0.12972058344383175,-0.1625117544112875,6.657508322401353,0.10518503189086914,0.11134403956575856,0.03422236442565918,-0.15293724381890694,0.2213819726702253,-0.05935743969662344,0.1278021685479418,-0.07630930938720759,44.999919533796884,-21.642593386041227,0.09357980412228303,6,0.012592554092407227,-0.09185194969177246,0.0407404899597168,-0.027407407760620117,0.10814809799194336,1,0.008111584625710933,1.3225424643880173,4.585185050964356,-2.0196212078181897,4.626667022705078,-3.9166107877584957,4.626667022705078,0.008111584625710933 3934,2007-06-06,4.481481075286865,4.574814796447754,4.407406806945801,4.530370235443115,1651725.0,-0.018494605104871886,1.4301070803136962,8.249758609591245,48.936136214740465,57.64549475956727,0.08756730448333538,0.03190490678439062,-0.04286589836569732,-0.07022522761936045,6.837476401330957,0.16740798950195312,0.10037826023514729,-0.047926330566406605,-0.23643002734598806,0.14057736621317485,-0.1421781789561969,0.04632551782338368,0.24888896942138672,24.271821906121975,-36.826087480970514,0.09425184838979069,6,0.07851886749267578,-0.007406949996948242,0.12481522560119629,0.0570375919342041,0.18666696548461825,2,0.019173584461182447,-1.4482685904550499,4.5659260749816895,1.3225424643880173,4.585185050964356,-2.0196212078181897,4.626667022705078,0.019173584461182447 3935,2007-06-07,4.328888893127441,4.457777976989746,4.318519115447998,4.4459261894226065,2421900.0,-0.03404949827879311,-1.0215131913656517,2.39393141385766,39.57939720820774,56.21738046610432,0.21076457030836337,0.17983231503414387,0.11194085589543512,0.08772126922625922,7.210142270766973,0.1629619598388672,0.07079028236120877,-0.19170370101928746,-0.40038464339680857,0.01697724135823364,-0.296044172208048,-0.08736322983052691,0.3950218868255613,2.6314292870686433,-54.446476104574,0.10434047118876041,6,0.18666720390319824,0.1644442081451416,0.24296295642852783,0.20962977409362793,0.395555019378663,3,0.0670772557708248,1.4301070803136962,4.481481075286865,-1.4482685904550499,4.5659260749816895,1.3225424643880173,4.585185050964356,0.0670772557708248 3936,2007-06-08,4.437036991119385,4.43851900100708,4.303703784942627,4.317037105560304,1426275.0,0.02498287682172662,1.192760805664782,-1.0253132066247022,40.489610906805176,54.84810687869071,0.09884386074980611,0.07863273784034952,0.009649888160232933,-0.014886030293837393,7.3456847772244105,0.13481521606445312,0.04588951477832737,-0.08540744781494158,-0.2902036988512693,0.11938880322138612,-0.18780557333310544,0.016990677703222268,0.2706581222534181,40.72394895015169,-11.199794041562022,0.10239812551816405,6,0.07111144065856934,0.07036995887756348,0.13481485843658447,0.10148167610168457,0.23999977111816406,4,0.043071781502290074,-1.0215131913656517,4.328888893127441,1.4301070803136962,4.481481075286865,-1.4482685904550499,4.5659260749816895,0.043071781502290074 3937,2007-06-11,4.417778015136719,4.43851900100708,4.371851921081543,4.416296005249023,1597050.0,-0.0043405038139668894,2.1033939313222794,0.01235009417542865,36.24032845212818,53.584857073763345,0.11822657335153508,0.1021980279376482,0.03509283403638719,0.01094612924645233,7.488552169154813,0.06666707992553711,0.0242790610235879,-0.10407383441925067,-0.31006597857788964,0.10191830973938831,-0.20706990649857016,-0.0010777623399311764,0.2656776185302734,34.8416816797573,-12.016240775110688,0.10299607207931943,6,0.09037041664123535,0.08962893486022949,0.1540738344192505,0.12074065208435059,0.2459259033203125,0,0.01877934779042123,1.192760805664782,4.437036991119385,-1.0215131913656517,4.328888893127441,1.4301070803136962,4.481481075286865,0.01877934779042123 3938,2007-06-12,4.336296081542969,4.404444217681885,4.321481227874757,4.3822221755981445,1125225.0,-0.018444098665565956,-1.1960719965668118,-30.98906048906049,29.927028306485823,50.667443105306475,0.19592616718283562,0.1931142972295561,0.12117524104213029,0.09847590112141269,7.230479908546361,0.096296787261962,0.01783267317074788,-0.18525946140289307,-0.3923536466580231,0.021834723852236948,-0.2888065540304581,-0.08171236877532806,0.32437444120056114,12.021753162809269,-27.516731334020584,0.1035470926275652,6,0.17185235023498535,0.1711108684539795,0.2355557680130005,0.20222258567810059,0.33185195922851474,1,0.05910507647347574,2.1033939313222794,4.417778015136719,1.192760805664782,4.437036991119385,-1.0215131913656517,4.328888893127441,0.05910507647347574 3939,2007-06-13,4.407406806945801,4.423704147338867,4.336296081542969,4.349629878997804,1072575.0,0.01639895525250412,-1.0701891096768366,-1.2580414062337577,35.7503956821256,47.40762622224692,0.10418583620629907,0.13081044759035443,0.05506080743224295,0.03426638533647797,6.812348801777598,0.08740806579589844,0.014582685702504428,-0.11548202037811262,-0.319072779419626,0.08810873866340074,-0.21727739989886974,-0.013686640857355492,0.23184571152967504,67.3071983213511,30.45829658477969,0.10179537952075672,6,0.10074162483215332,0.10000014305114746,0.16444504261016846,0.12444519996643066,0.13481521606445312,2,0.06050436860232211,-1.1960719965668118,4.336296081542969,2.1033939313222794,4.417778015136719,1.192760805664782,4.437036991119385,0.06050436860232211 3940,2007-06-14,4.508148193359375,4.528889179229736,4.3970370292663565,4.419259071350098,838350.0,0.022857292468399404,1.0227206226591896,1.538488202233305,48.86563748595002,45.764361565008684,-0.016914143989344765,0.0328008957617012,-0.04117778183318954,-0.057451309027538144,6.591524289754116,0.1318521499633798,0.0191848391241205,-0.015407299995422008,-0.21869808837273563,0.18788348838189162,-0.11705269418407838,0.08623809419323436,0.11097140110412962,90.78937338008842,48.92156403020747,0.10164539418865672,6,-0.0407407283782959,-0.0007412433624267578,0.0025925636291503906,0.020740985870361328,-0.27111101150512695,3,0.03549125728559521,-1.0701891096768366,4.407406806945801,-1.1960719965668118,4.336296081542969,2.1033939313222794,4.417778015136719,0.03549125728559521 3941,2007-06-15,4.58814811706543,4.605926036834717,4.528889179229736,4.562963008880615,3140100.0,0.017745628642797717,1.5365708140018683,0.283331724012145,55.11552610026248,44.334708381700075,-0.11505146805343891,-0.04163265814480255,-0.1116406482581187,-0.1281545974154188,6.585146286276489,0.0977778434753418,0.008036320758903592,0.059703707695007324,-0.14492526263565964,0.2643326780256743,-0.042610777470326155,0.1620181928603408,-0.28444433212280273,93.74995809053783,45.517699252461156,0.1023144851653334,6,-0.12074065208435059,-0.08074116706848145,-0.11333334445953369,-0.05925893783569336,-0.5688891410827637,4,0.02970605829696904,1.0227206226591896,4.508148193359375,-1.0701891096768366,4.407406806945801,-1.1960719965668118,4.336296081542969,0.02970605829696904 3942,2007-06-18,4.459259033203125,4.599999904632568,4.444444179534912,4.571852207183838,2017575.0,-0.028091744332077506,-1.1874922467754967,-4.470624988166689,48.40579020579748,42.58998339583366,-0.0065972524076460815,0.08139509832678282,0.023335261985371503,0.008973888746927727,7.0739198581023555,0.15555572509765625,-0.016599131145929924,-0.06281497478485143,-0.26774470470409906,0.1421147551343962,-0.1652798397444757,0.03964989017477283,-0.14951080322265664,48.437447613172154,-3.0495068621661687,0.102464864959624,6,-0.004444122314453125,0.04814791679382324,-0.00037026405334472656,0.06963014602661133,-0.38518524169921875,0,0.04883720084724308,1.5365708140018683,4.58814811706543,1.0227206226591896,4.508148193359375,-1.0701891096768366,4.407406806945801,0.04883720084724308 3943,2007-06-19,4.453332901000977,4.496295928955078,4.408888816833496,4.431110858917236,1288575.0,-0.0013289499798112558,-1.6222346200888356,-0.19736580201164639,41.463390381009255,41.75967830319686,-0.020475252947826483,0.07752790231152851,0.03526155556001953,0.02389826784127802,7.365248535556403,0.08740711212158203,-0.0415634557744351,-0.06000034809112531,-0.2607502770638863,0.1407495808816357,-0.16037531257750626,0.040374616395255636,-0.13766111488342325,43.406460284195916,-6.7143299638285185,0.10037496448638064,6,0.0014820098876953125,0.05407404899597168,0.004815220832824707,0.07555627822875977,-0.2977766990661612,1,0.04723900551175264,-1.1874922467754967,4.459259033203125,1.5365708140018683,4.58814811706543,1.0227206226591896,4.508148193359375,0.04723900551175264 3944,2007-06-20,4.394073963165283,4.5540738105773935,4.38962984085083,4.474073886871338,1590300.0,-0.013306649009413585,-2.700019312061475,-3.600025749415274,37.791586763596534,41.561032698240055,0.02802860485277936,0.12191867843626181,0.10009907107169536,0.0918785532439319,7.508739165239943,0.1644439697265634,-0.06980495508905094,-0.10585188865661621,-0.3004566512666038,0.08875287395337139,-0.20315426996161,-0.00854950735162241,-0.07259709203338627,2.0546465434760566,-43.06351341627557,0.09730238130499369,6,0.06074094772338867,0.11333298683166504,0.07370364665985107,0.13481521606445312,-0.1792588233947745,2,0.06237356947190986,-1.6222346200888356,4.453332901000977,-1.1874922467754967,4.459259033203125,1.5365708140018683,4.58814811706543,0.06237356947190986 3945,2007-06-21,4.4459261894226065,4.457777976989746,4.3437042236328125,4.371851921081543,2006775.0,0.011800490090060123,1.3333252054326887,-0.925929237298227,41.00295517392796,41.618070950142595,-0.006119519524689032,0.056266077248507074,0.05798164563673236,0.04797864978962263,7.426435767196693,0.1140737533569336,-0.0937655194386835,-0.04340708255767911,-0.22442292375211093,0.1376087586367527,-0.13391500315489502,0.047100838039536796,-0.1187603349766535,38.98301386204116,-2.870628963077337,0.09050792059721588,6,0.017777442932129794,0.07111072540283292,0.02888834476471036,0.0829629898071298,-0.17333316802978516,3,0.021659341492611173,-2.700019312061475,4.394073963165283,-1.6222346200888356,4.453332901000977,-1.1874922467754967,4.459259033203125,0.021659341492611173 3946,2007-06-22,4.388147830963135,4.472592830657959,4.3807411193847665,4.413332939147949,2636550.0,-0.012995797950252408,-3.592754193340884,-0.3399980688145781,40.3483332873971,42.07451593183914,0.04916481731292954,0.10864692950852284,0.12067797892377019,0.11099396072936596,7.941279030024822,0.09185171127319247,-0.10180989430028564,-0.09422247409820539,-0.2797295764011922,0.09128462820478145,-0.1869760252496988,-0.0014689229467119702,-0.05540677286940632,17.3407554731149,-21.852672522761626,0.09275355115149327,6,0.07555580139160156,0.1288890838623047,0.08666670322418213,0.14074134826660156,-0.11259174346923828,4,-0.03443608896734007,1.3333252054326887,4.4459261894226065,-2.700019312061475,4.394073963165283,-1.6222346200888356,4.453332901000977,-0.03443608896734007 3947,2007-06-25,4.481481075286865,4.592593193054199,4.388147830963135,4.388147830963135,2363850.0,0.021269393812387793,-3.3809762228330285,-3.705890149005055,46.14341662616136,43.876336856247526,-0.038198883440649034,0.014911401189926288,0.03483368657373642,0.02368279536536022,8.141492047900362,0.20444536209106445,-0.08668109620951281,-0.00014848709106463076,-0.18553973624998132,0.18524276206785206,-0.09284411167052298,0.09254713748839372,-0.14327631761831672,55.3567528421827,16.199775999192497,0.09269562457945847,6,-0.010370016098022461,0.03555583953857422,0.004444718360900879,0.047408103942871094,-0.18370294570922852,0,-0.10314047778827484,-3.592754193340884,4.388147830963135,1.3333252054326887,4.4459261894226065,-2.700019312061475,4.394073963165283,-0.10314047778827484 3948,2007-06-26,4.425185203552246,4.494814872741699,4.3807411193847665,4.494814872741699,2019600.0,-0.012561889872761633,2.2765846710129587,-0.7460328813593959,47.36113203481684,45.16641867321322,0.035796266240839536,0.06952107665816953,0.09358159093650276,0.0751607223318258,8.004103519344989,0.1140737533569327,-0.0809196273292585,-0.053111028671264826,-0.24011868237022327,0.13389662502769362,-0.1466148555207445,0.04039279817821484,-0.0816260203003738,32.737883124695855,-7.959020069395663,0.09350382684947932,6,0.049629926681518555,0.09185171127319336,0.09703683853149414,0.10370397567749023,-0.06518507003784269,1,-0.07934389091025862,-3.3809762228330285,4.481481075286865,-3.592754193340884,4.388147830963135,1.3333252054326887,4.4459261894226065,-0.07934389091025862 3949,2007-06-27,4.589630126953125,4.59407377243042,4.3703699111938485,4.3970370292663565,2095875.0,0.037161139214890504,1.2206018436342463,-2.765963129348613,62.08792034733093,46.63556121336666,-0.11184351863795161,-0.10165243260522949,-0.0683603109369475,-0.09189378520491687,8.756307896828936,0.22370386123657138,-0.06531315111032754,0.11229684352874791,-0.07205895657497408,0.2966526436324699,0.02011894347688692,0.2044747435806089,-0.24082360662959612,98.22516536110905,50.53570633042001,0.09217790005186083,6,-0.11481499671936035,-0.07259321212768555,-0.04888927936553955,-0.06074094772338867,-0.41481494903564453,2,-0.09457710382132123,2.2765846710129587,4.425185203552246,-3.3809762228330285,4.481481075286865,-3.592754193340884,4.388147830963135,-0.09457710382132123 3950,2007-06-28,4.497777938842773,4.5540738105773935,4.468148231506348,4.5540738105773935,2116125.0,-0.02001298265211815,2.052642278144284,-0.29230472125319407,52.859140482437745,46.38485170027502,-0.024157463965379655,-0.021029584776629306,0.02550456750533403,-0.0018871078402113994,9.076356746970765,0.12148189544677734,-0.03705125054671221,0.026889109611511586,-0.14400657315994003,0.1977847923829632,-0.05855873177421422,0.1123369509972374,-0.1438290281890211,56.95387953728179,8.037023599012741,0.08544784138572563,6,-0.025925874710083008,0.019258975982666016,0.04333305358886719,0.03111124038696289,-0.20296287536621094,3,-0.06291168726419338,1.2206018436342463,4.589630126953125,2.2765846710129587,4.425185203552246,-3.3809762228330285,4.481481075286865,-0.06291168726419338 3951,2007-06-29,4.466667175292969,4.549630165100098,4.453332901000977,4.514073848724365,2143800.0,-0.006916918525730731,-1.5999858381558705,0.8420985761597686,52.275871254162055,46.81486070564886,-0.01351187162834222,-0.0026564036634333377,0.055681200764920113,0.02519147019323853,9.24955398000001,0.0962972640991211,-0.017899710237833766,0.0037783384323120117,-0.15059395086826832,0.15815062773289235,-0.07340780621797816,0.08096448308260218,-0.10767872211559748,43.046759929317396,-7.334476178214977,0.07718614465029029,6,0.002221822738647461,0.04148125648498535,0.08777713775634766,0.06222200393676758,-0.15111112594604492,4,-0.043449432492676854,2.052642278144284,4.497777938842773,1.2206018436342463,4.589630126953125,2.2765846710129587,4.425185203552246,-0.043449432492676854 3952,2007-07-02,4.557036876678467,4.5659260749816895,4.459259033203125,4.496295928955078,1339200.0,0.0202320203943942,1.71696211141273,-1.2812742031201279,60.191516239208624,48.89576357878212,-0.09895988173973436,-0.10039007108552056,-0.040800557171149165,-0.06908067949827856,9.678324839609074,0.10666704177856445,-0.017826801185627517,0.09555544853210485,-0.05457725839584615,0.24568815546005585,0.020489095068129792,0.1706218019960799,-0.19310967182794858,83.44378342545198,27.044991046281275,0.07506635346397549,7,-0.08814787864685059,-0.048888444900512695,-0.0025925636291503906,-0.02814769744873047,-0.06222200393676758,0,-0.06176838081453839,-1.5999858381558705,4.466667175292969,2.052642278144284,4.497777938842773,1.2206018436342463,4.589630126953125,-0.06176838081453839 3953,2007-07-03,4.6029629707336435,4.6666669845581055,4.543704032897949,4.562963008880615,1071225.0,0.010078060656083965,-2.132099305251907,0.6585337132898571,59.24371698801307,51.27933360371729,-0.1356990622188725,-0.1511486558811983,-0.09290866000081,-0.1173570922785343,10.688047124120246,0.12296295166015625,-0.030024629177810347,0.13962969779968315,-0.016712670827745413,0.2959720664271117,0.061458513485968425,0.21780088211339788,-0.23419578924344098,78.49995172036458,22.511023468338728,0.07817118431371434,7,-0.09777736663818448,-0.09481453895568936,-0.04851865768432706,-0.07407379150390714,-0.22518491744995206,1,-0.0663018240851424,1.71696211141273,4.557036876678467,-1.5999858381558705,4.466667175292969,2.052642278144284,4.497777938842773,-0.0663018240851424 3954,2007-07-05,4.567407131195068,4.644443988800049,4.5214810371398935,4.574814796447754,1399275.0,-0.0077245547628005395,-1.4775968832117403,-0.18519180792980539,52.98505634316367,52.61067817807681,-0.08154562291480438,-0.11470644717810252,-0.06565153571538485,-0.08376716596978095,11.04220641421869,0.12296295166015536,-0.02598575078212839,0.09977755546569789,-0.0632444372205212,0.262799548151917,0.0182665591225879,0.18128855180880787,-0.18672395758214932,53.47210735950863,1.8073256453290867,0.08151099634310963,7,-0.0488886833190918,-0.05925869941711426,0.005555987358093262,-0.03851795196533203,-0.18518495559692383,3,-0.0454102276681424,-2.132099305251907,4.6029629707336435,1.71696211141273,4.557036876678467,-1.5999858381558705,4.466667175292969,-0.0454102276681424 3955,2007-07-06,4.6192588806152335,4.660740852355957,4.534814834594727,4.558518886566162,1140075.0,0.011352556917035406,-1.3287699016326944,-8.199613775345872,51.61288408712002,53.86229493360158,-0.11870785280607254,-0.15145415391951023,-0.1296212192687145,-0.13654630693325043,10.92946822067649,0.12592601776123047,-0.011883628768780241,0.13711080551147337,-0.02560531188108861,0.29982692290403534,0.055752746815191934,0.2184688642077548,-0.22713635456450731,77.77752942596416,30.13764085782823,0.08135805869628109,7,-0.10074043273925692,-0.11111044883727939,-0.029258728027342862,-0.09036970138549716,-0.39703702926635653,4,-0.09621537008087278,-1.4775968832117403,4.567407131195068,-2.132099305251907,4.6029629707336435,1.71696211141273,4.557036876678467,-0.09621537008087278 3956,2007-07-09,4.628148078918457,4.662221908569336,4.5985188484191895,4.623703956604004,1960200.0,0.0019243775967021648,-1.3243210327609305,0.07316632778828974,60.0,55.401915308472546,-0.10054635537384193,-0.15314342579650742,-0.1412229330667687,-0.14762165573929042,10.729630949536627,0.06370306015014648,0.013172955043126322,0.13644444942474365,-0.03719665618855039,0.3100855550380377,0.04962389661809663,0.22326500223139067,-0.2250437745274354,81.4284334867553,32.48949334631624,0.08682055280664691,7,-0.10962963104248047,-0.11999964714050293,-0.038147926330566406,-0.0992588996887207,-0.5777778625488281,0,-0.07202297976597816,-1.3287699016326944,4.6192588806152335,-1.4775968832117403,4.567407131195068,-2.132099305251907,4.6029629707336435,-0.07202297976597816 3957,2007-07-10,4.500741004943848,4.629630088806152,4.488889217376709,4.629630088806152,1250775.0,-0.027528737586197338,1.183906770255272,-29.00214592274678,52.45402316440686,55.96779210064921,0.03339152346109042,-0.02024000649087654,-0.015103658518405894,-0.02633355564560169,10.15689332348991,0.14074087142944336,0.02960124287766508,0.004889225959777477,-0.16524440215057723,0.17502285407013218,-0.08017758809539988,0.08995604001495483,-0.0870941933461431,6.66663090387767,-41.19699633644322,0.08506681405517756,7,0.017777442932128906,-0.015555620193481445,0.02814805507659912,0.034073591232299805,-0.5288889408111581,1,-0.041145437027704346,-1.3243210327609305,4.628148078918457,-1.3287699016326944,4.6192588806152335,-1.4775968832117403,4.567407131195068,-0.041145437027704346 3958,2007-07-11,4.592593193054199,4.5985188484191895,4.49036979675293,4.49036979675293,2971350.0,0.020408236779111855,-1.1159354038194218,-0.7931113577506474,59.94067945943906,55.72920977977234,-0.036002604937078075,-0.09687330013016471,-0.10228359713753932,-0.12388003439242823,9.251912436630263,0.10814905166625977,0.05516934561147657,0.08392655849456787,-0.07375891415899183,0.24161203114812757,0.005083822167788021,0.16276929482134772,-0.16882557453807845,59.82943838461644,5.916353827928539,0.07884273632678007,7,-0.0325932502746582,-0.10740780830383301,-0.06629681587219238,-0.05037117004394531,-0.4903712272644043,2,-0.02129043792957297,1.183906770255272,4.500741004943848,-1.3243210327609305,4.628148078918457,-1.3287699016326944,4.6192588806152335,-0.02129043792957297 3959,2007-07-12,4.674074172973633,4.688889026641847,4.6044440269470215,4.622221946716309,1547775.0,0.0177418239531133,1.0727294007490402,0.5072442134920561,61.095092577949124,56.6443155681625,-0.1164963450411447,-0.16585538468863614,-0.17394184059875784,-0.20943291109808548,8.707557673824281,0.09629583358764737,0.07046147374354295,0.15207417011261004,-0.014411417206676269,0.31855975743189635,0.06883137645296689,0.2353169637722532,-0.24059057981583276,92.59256610161368,35.27113272717445,0.0832427936596433,7,-0.10296320915222168,-0.17777776718139648,-0.14777779579162598,-0.1318521499633789,-0.43851804733276456,3,-0.06339140302975521,-1.1159354038194218,4.592593193054199,1.183906770255272,4.500741004943848,-1.3243210327609305,4.628148078918457,-0.06339140302975521 3960,2007-07-13,4.6681480407714835,4.68740701675415,4.6029629707336435,4.653333187103272,755325.0,-0.0012678729482761275,2.1666830581061296,0.28571297198870976,64.33992481346218,57.984765963640285,-0.09371708451205851,-0.15528964615333418,-0.16264424984717962,-0.20921569269328177,9.00079417386596,0.08444404602050692,0.08972636285917002,0.1381480455398547,-0.04046961141075123,0.31676570249046065,0.0488392170645513,0.22745687401515813,-0.2193401216046409,89.6294971747363,26.125075446538077,0.0893088284753031,7,-0.09407401084899814,-0.17185163497924716,-0.15111100673675448,-0.12592601776122958,-0.3288888931274405,4,-0.06125038509406089,1.0727294007490402,4.674074172973633,-1.1159354038194218,4.592593193054199,1.183906770255272,4.500741004943848,-0.06125038509406089 3961,2007-07-16,4.724443912506104,4.82518482208252,4.706666946411133,4.802962779998778,4861350.0,0.012059572927622275,-1.0779340211012245,-5.300009655927646,62.93375666575961,58.289459344368176,-0.12248228336552724,-0.21170527138898088,-0.21547830656457645,-0.27203920992275865,10.204803436430215,0.15703678131103693,0.07929349966267463,0.18762912750244265,-0.009745043328653225,0.3850032983335385,0.08894204208689516,0.28631621291799014,-0.26123112689076144,70.04394105461374,5.281327279711263,0.09868708541554774,7,-0.06740689277649015,-0.15999960899353116,-0.21999931335449308,-0.1822218894958505,-0.4562959671020508,0,-0.10630289415179472,2.1666830581061296,4.6681480407714835,1.0727294007490402,4.674074172973633,-1.1159354038194218,4.592593193054199,-0.10630289415179472 3962,2007-07-17,4.677036762237549,4.7422218322753915,4.605926036834717,4.740740776062012,2322000.0,-0.01003444027413758,3.088907008847703,0.8113210984660041,63.535023604306566,58.76627119062301,-0.06287504341487438,-0.1550981850088773,-0.1654231568272948,-0.23055544908791603,10.57185683847287,0.13629579544067472,0.087446383915319,0.1293330907821657,-0.07396582164786736,0.33263200321219877,0.02768363456714873,0.23098254699718268,-0.18486621370483203,55.75226658387413,-12.521713051645193,0.10164945621501673,7,-0.01999974250793457,-0.10370373725891024,-0.16925907135009766,-0.13481473922729492,-0.3229627609252921,1,-0.1339879453006727,-1.0779340211012245,4.724443912506104,2.1666830581061296,4.6681480407714835,1.0727294007490402,4.674074172973633,-0.1339879453006727 3963,2007-07-18,4.663703918457031,4.721480846405028,4.571852207183838,4.641480922698975,1317600.0,-0.002850703224778317,1.1720432340390337,-0.34884765376468035,54.752842637046825,58.96269188994335,-0.0447231110091284,-0.1319625736009229,-0.14834863847965352,-0.22380407365745647,10.626083568642825,0.14962863922119052,0.09969167313501615,0.10548169612884539,-0.09902389188713823,0.309987284144829,0.003228902120853583,0.2077344901368372,-0.1448922280403302,36.25735727313611,-27.061929289084517,0.10225279400799185,7,-0.006666898727416992,-0.09037089347839267,-0.15592622756958008,-0.12148189544677734,-0.43259286880493075,2,-0.1483481512594046,3.088907008847703,4.677036762237549,-1.0779340211012245,4.724443912506104,2.1666830581061296,4.6681480407714835,-0.1483481512594046 3964,2007-07-19,4.6681480407714835,4.733333110809326,4.625185012817383,4.688889026641847,1794825.0,0.000952916907281498,-1.0277697063438491,-0.9333118764081907,62.31265257623801,60.151555055400905,-0.03729646253692298,-0.12102603307555082,-0.15140582342273756,-0.23269436025685497,11.154329871802995,0.10814809799194336,0.09560821497450966,0.09622211456298757,-0.09846535338706364,0.2909095825130388,-0.001121619412038477,0.19356584853801362,-0.12482649982151717,38.01162105643524,-25.03415192395424,0.09734373397502569,7,-0.011111021041869229,-0.08740758895873935,-0.16037034988403231,-0.12592601776122958,-0.3748149871826172,3,-0.12123138984430337,1.1720432340390337,4.663703918457031,3.088907008847703,4.677036762237549,-1.0779340211012245,4.724443912506104,-0.12123138984430337 3965,2007-07-20,4.542222023010254,4.6666669845581055,4.457777976989746,4.654815196990967,1617300.0,-0.02697558360647412,2.065208949218955,5.428535301284681,54.80222529877143,59.57402453304218,0.08554908634304947,0.013158781280767862,-0.024811151535102383,-0.1090586865137455,11.215612696712164,0.2103700637817374,0.08658051896068208,-0.034518694877624156,-0.2206612504105685,0.1516238606553202,-0.12758997264409633,0.058552582888848015,0.2829627990722665,22.983797702295053,-40.832296076986395,0.09307127776647198,7,0.0992593765258789,0.04222249984741211,-0.034444332122802734,0.0,-0.3229632377624503,4,-0.06751451069891778,-1.0277697063438491,4.6681480407714835,1.1720432340390337,4.663703918457031,3.088907008847703,4.677036762237549,-0.06751451069891778 3966,2007-07-23,4.237037181854248,4.471110820770264,4.139258861541748,4.471110820770264,8154675.0,-0.0671884464497734,1.8354492267075178,2.078932768660667,34.02366187740928,57.52620661226467,0.36813367034544875,0.3230028619934515,0.28090080218783875,0.19217985117376735,12.014396265831074,0.40296316146850586,0.08069097292175442,-0.33214800357818586,-0.55845589172967,-0.10584011542670169,-0.4453019476539284,-0.21899405950244333,0.5807995033264168,16.216305985346022,-43.25327962227287,0.11315394407574221,7,0.24518465995788574,0.24518465995788574,0.2503700256347656,0.30518484115600586,-0.08888912200927646,0,0.02412581277964132,2.065208949218955,4.542222023010254,-1.0277697063438491,4.6681480407714835,1.1720432340390337,4.663703918457031,0.02412581277964132 3967,2007-07-24,4.019258975982666,4.222221851348877,3.97777795791626,4.220740795135498,7904250.0,-0.05139870067797614,1.3913049562682172,0.8607625364645296,25.12622650220105,53.657934061460445,0.5704165789301356,0.5316341969670777,0.49573118659899507,0.40541498081079475,13.321888124512855,0.25925922393798784,0.06596191765392945,-0.5268151044845579,-0.8600028491214786,-0.19362735984763724,-0.6934089768030178,-0.360221232166098,0.7714345962524423,5.4901376699731985,-49.44183879728387,0.16659387231846018,7,0.3822224140167245,0.3822224140167245,0.46814823150634766,0.5229630470275879,0.24444484710693448,1,0.061924093697032,1.8354492267075178,4.237037181854248,2.065208949218955,4.542222023010254,-1.0277697063438491,4.6681480407714835,0.061924093697032 3968,2007-07-25,4.074073791503906,4.186666965484618,3.979259014129639,4.0399999618530265,3373650.0,0.013638040208105329,-1.6666707538378518,-0.16911615050007778,29.31674560033909,50.127006619503774,0.4853550883998272,0.4734397914404269,0.4413625638263827,0.3481038408077346,14.755833984987474,0.20740795135497914,0.041014507477108886,-0.45444471836090106,-0.8462886826397256,-0.06260075408207655,-0.6503667005003138,-0.25852273622148836,0.6678448438720714,12.745043590652983,-40.621269556303,0.1959219821394123,7,0.3274075984954843,0.3274075984954843,0.4070371389389038,0.46814823150634766,0.10518503189086825,2,0.06872732899248524,1.3913049562682172,4.019258975982666,1.8354492267075178,4.237037181854248,2.065208949218955,4.542222023010254,0.06872732899248524 3969,2007-07-26,4.155556201934815,4.202962875366212,3.9866669178009033,4.059258937835693,8463150.0,0.02000022940203805,1.2635682705070892,2.8261356321195192,31.0303392068853,46.425941552106345,0.36049595549969826,0.37710461287306796,0.36004060895942747,0.26684445762769027,15.550036187744299,0.2162959575653085,0.03333414744354268,-0.3512586116790759,-0.7755892383315439,0.07307201497339211,-0.5634239250053099,-0.1390932983528419,0.5405139927935796,25.806514132643077,-23.461033553266756,0.2121653133262339,7,0.2459251880645752,0.2459251880645752,0.3255547285079947,0.38666582107543856,0.11111068725585849,3,0.018181645018326753,-1.6666707538378518,4.074073791503906,1.3913049562682172,4.019258975982666,1.8354492267075178,4.237037181854248,0.018181645018326753 3970,2007-07-27,4.214815139770509,4.355556011199951,4.1599998474121085,4.223703861236571,6126975.0,0.014260169988340676,-2.2999883324682924,-0.0923050259965145,33.76018896755049,43.18443403008312,0.2572184581263386,0.3115323031751922,0.2979565283086858,0.2082500225264008,15.988160627230574,0.19999980926513583,0.009307003825706595,-0.2778515338897698,-0.7218636320022407,0.1661605642227011,-0.4998575829460048,-0.0558454848335348,0.4381575207491579,48.04812322514932,2.7310339730011606,0.2220060490562353,7,0.14518475532531738,0.18666625022888184,0.26629579067230136,0.3274068832397452,0.0296287536621076,4,0.018629029083024662,1.2635682705070892,4.155556201934815,-1.6666707538378518,4.074073791503906,1.3913049562682172,4.019258975982666,0.018629029083024662 3971,2007-07-30,4.272593021392821,4.325925827026366,4.2014808654785165,4.219258785247804,2829600.0,0.013708283686543421,-1.7999742511372574,-6.000214580763834,40.517243771293316,40.62690293752609,0.14371862817004466,0.2513565665539774,0.23810993958796267,0.15183418801535264,16.576020408864878,0.12444496154784979,-0.023895840908606303,-0.21036994457244962,-0.6651273073333686,0.24438741818846932,-0.4377486259529091,0.01700873680800985,0.33986795697064043,78.03922459602781,26.68335514384762,0.22737868138045936,7,0.08296251296997159,0.12888836860656916,0.2177772521972665,0.26962900161743253,-0.1629629135131827,0,-0.012482873018322516,-2.2999883324682924,4.214815139770509,1.2635682705070892,4.155556201934815,-1.6666707538378518,4.074073791503906,-0.012482873018322516 3972,2007-07-31,4.2755560874938965,4.377778053283691,4.199999809265137,4.321481227874757,4220100.0,0.0006935053458729801,1.242992678334005,-0.8610818059902108,35.771263334190806,38.51783857054208,0.08696139285051707,0.2384498757756468,0.2299655216143801,0.14950726986281104,16.949740016781973,0.1777782440185547,-0.06306419242678452,-0.19333283901214582,-0.6557952021885631,0.2691295241642715,-0.4245640206003545,0.03789834257606284,0.2988239096427332,74.34954023607393,23.07139844762949,0.23123118158820882,7,0.07999944686889648,0.12592530250549405,0.2148141860961914,0.2666659355163574,-0.17333412170410156,1,-0.029799171158483073,-1.7999742511372574,4.272593021392821,-2.2999883324682924,4.214815139770509,1.2635682705070892,4.155556201934815,-0.029799171158483073 3973,2007-08-01,4.297778129577637,4.33481502532959,4.154074192047118,4.256296157836913,3998025.0,0.00519746241868746,2.128201107544024,-0.9032519312235254,32.162925284773905,35.16786887149051,0.008240708221212145,0.20257814534986096,0.20137625968972905,0.12777319142892551,16.751051238366742,0.1807408332824716,-0.10744852657615134,-0.15585155487060565,-0.619824215943888,0.3081211062026772,-0.3878378854072473,0.07613477566603599,0.2408057452057708,79.54547532703135,32.10975543016386,0.2319863305366414,8,0.0244443416595459,0.10370326042175382,0.1962958574295044,0.2511110305786133,-0.29185199737548917,2,-0.00792835401472547,1.242992678334005,4.2755560874938965,-1.7999742511372574,4.272593021392821,-2.2999883324682924,4.214815139770509,-0.00792835401472547 3974,2007-08-02,4.360000133514403,4.46074104309082,4.2651848793029785,4.3125929832458505,4131000.0,0.014477714312088441,-1.749986589062039,1.1428374370645578,36.133332932789806,33.09354749749256,-0.11430973755179608,0.1307232768769273,0.13228031332225054,0.06626398781147724,16.44597063811605,0.1955561637878418,-0.15138403760692487,-0.08325920104980522,-0.5457935914290806,0.3792751893294706,-0.3145263962394429,0.14800799413983246,0.1449353862569751,67.1497231495488,24.016391742527524,0.23126719518963787,8,-0.1355557441711417,0.04148125648498713,0.13592588901519864,0.2392590045928964,-0.49333310127258256,3,-0.041454427657079296,2.128201107544024,4.297778129577637,1.242992678334005,4.2755560874938965,-1.7999742511372574,4.272593021392821,-0.041454427657079296 3975,2007-08-03,4.1748151779174805,4.35703706741333,4.154074192047118,4.35703706741333,5578875.0,-0.042473612368367886,1.2276453825360496,-3.8437638302153925,27.837538411369877,32.406200445710404,0.014838189812754088,0.29608482711285156,0.3084410045873973,0.2538361269622662,16.222052213831432,0.20592594146728516,-0.19190630164939826,-0.246221971511841,-0.7158053726869174,0.2233614296632358,-0.4810136720993796,-0.011430270924302377,0.2984908881425907,6.763360891394972,-31.604169602933656,0.23479170058753837,8,0.04444432258605957,0.22666621208191007,0.3211108446121216,0.4266664981842041,-0.2607412338256836,4,0.02200138385982675,-1.749986589062039,4.360000133514403,2.128201107544024,4.297778129577637,1.242992678334005,4.2755560874938965,0.02200138385982675 3976,2007-08-06,4.2948150634765625,4.3096299171447745,4.105185031890868,4.1792588233947745,3618000.0,0.028743760009740438,1.8163178171093728,-0.6341512559303144,35.44019428162477,33.55219686564637,-0.10739805977339589,0.15792916171308136,0.1848280807311662,0.13592828213345953,16.061300654887596,0.20444488525390625,-0.24031874793768893,-0.10955543518066424,-0.5717919304808641,0.35268106011953604,-0.34067368283076416,0.12156281246943568,0.1659259796142578,53.33337803675975,16.455835436220212,0.23111824765010008,8,-0.07481503486633301,0.10666632652282804,0.19962942600250244,0.30666661262512207,-0.4888889789581299,0,-0.011728367647842797,1.2276453825360496,4.1748151779174805,-1.749986589062039,4.360000133514403,2.128201107544024,4.297778129577637,-0.011728367647842797 3977,2007-08-07,4.315556049346924,4.325925827026366,4.197037220001222,4.256296157836913,2286900.0,0.004829308262128462,2.222237454625678,0.5128229463685205,36.812582430503674,34.38506762455355,-0.09128937117218339,0.12922887257469906,0.1616435373216092,0.11685347347466113,16.889209151722927,0.1288886070251447,-0.27698658215045135,-0.07955520153045637,-0.5410820273632364,0.3819716243023237,-0.31031861444684683,0.1512082113859341,0.11620720863342271,59.166772837304215,21.29327651312255,0.23076341291639005,8,-0.09185206890106201,0.08592534065246671,0.17296266555786133,0.28592562675476074,-0.5066671371459956,1,-0.04771712824780672,1.8163178171093728,4.2948150634765625,1.2276453825360496,4.1748151779174805,-1.749986589062039,4.360000133514403,-0.04771712824780672 3978,2007-08-08,4.494814872741699,4.605926036834717,4.297778129577637,4.361481189727783,6129000.0,0.04153782765071545,-1.363643013765268,2.249981895282279,44.20218613051837,35.84860617162389,-0.22863289288722566,-0.06085069544798838,-0.01788295202134993,-0.05795306688441215,17.464765383116198,0.3081479072570801,-0.2632195190155464,0.10459253787994349,-0.35014786621576555,0.559332941975653,-0.12277766416791103,0.331962739927798,-0.517036914825439,77.81065201451253,38.3041430903929,0.2273702020478547,8,-0.13925933837890625,-0.09333348274230868,-0.0062961578369140625,0.10666680335998535,-0.5866668224334712,2,-0.08734350981455097,2.222237454625678,4.315556049346924,1.8163178171093728,4.2948150634765625,1.2276453825360496,4.1748151779174805,-0.08734350981455097 3979,2007-08-09,4.377778053283691,4.48444414138794,4.3125929832458505,4.419259071350098,5065875.0,-0.02603818461306706,-1.0000000000000207,-0.31110681958794223,44.466615236704044,37.03820909041873,-0.08577956528979858,0.03462547971894736,0.09374766560534198,0.06408342752952656,17.38361166929125,0.18222188949584872,-0.21730054108557884,0.002370524406432928,-0.4322958065269553,0.4370368553398216,-0.21496264106026164,0.2197036898731275,-0.38743713378906186,54.43792673288077,12.310940726977535,0.21733316546669434,8,-0.022222518920898438,0.02370333671569913,0.12888896465301514,0.22370362281799316,-0.3762969970703125,3,-0.08494078881011902,-1.363643013765268,4.494814872741699,2.222237454625678,4.315556049346924,1.8163178171093728,4.2948150634765625,-0.08494078881011902 3980,2007-08-10,4.3822221755981445,4.4785189628601065,4.297778129577637,4.35703706741333,3978450.0,0.001015154779516525,-1.515477806130055,-0.6071477837042487,56.124993110074264,38.77240346139439,-0.07149855584492304,0.008076269537001579,0.08326439520384987,0.062184479484987065,17.281209666912293,0.18074083328246981,-0.1775496654253148,0.021110939979553045,-0.39125122672416435,0.43347310668327044,-0.18507014337230565,0.22729202333141174,-0.3795695537567134,55.32543589841266,9.5111000287582,0.20618108335185864,8,-0.026666641235351562,0.019259214401246005,0.1311112642288208,0.21925950050354004,-0.3244442939758301,4,-0.11764696601352798,-1.0000000000000207,4.377778053283691,-1.363643013765268,4.494814872741699,2.222237454625678,4.315556049346924,-0.11764696601352798 3981,2007-08-13,4.222221851348877,4.475555896759033,4.191111087799071,4.3955559730529785,2207250.0,-0.036511230567041864,-1.4150964785139855,-6.882405286176799,59.001312837725834,41.35352007289828,0.09007785937343638,0.13546771452349837,0.23524183946808286,0.2228792267624602,16.236343919384044,0.2844448089599618,-0.14700082350093702,-0.11377828121185285,-0.4927992973056545,0.2652427348819488,-0.3032887892587537,0.07573222683504799,-0.20750376120758052,7.499913786166901,-41.6217264025108,0.1895105080469008,8,0.13333368301391602,0.17925953865051358,0.2911115884780884,0.3792598247528076,-0.2681479454040532,0,-0.07298240549786261,-1.515477806130055,4.3822221755981445,-1.0000000000000207,4.377778053283691,-1.363643013765268,4.494814872741699,-0.07298240549786261 3982,2007-08-14,4.050370216369629,4.2755560874938965,4.0429630279541025,4.229629993438722,1136700.0,-0.04070170659657457,-1.3969503910290715,1.034186317770178,49.04762379166431,43.229597684774994,0.25326076150088817,0.27190456713591526,0.39824554157575065,0.39457496096720845,16.340861370718812,0.23259305953979403,-0.12675316823461635,-0.2542965888977049,-0.6179081047827939,0.1093149269873841,-0.43610234684024896,-0.07249083095516085,-0.023827967294463903,1.3157504664924216,-50.242393679367716,0.1818057579425444,8,0.2740743160247803,0.35111117362976163,0.4629632234573364,0.5511114597320557,-0.35111117362976074,1,-0.060351058987959116,-1.4150964785139855,4.222221851348877,-1.515477806130055,4.3822221755981445,-1.0000000000000207,4.377778053283691,-0.060351058987959116 3983,2007-08-15,3.9718520641326895,4.219258785247804,3.962963104248047,4.051852226257323,2614275.0,-0.019385426033306064,-4.242395351502512,0.44628060701982836,42.60140349516032,43.94827219170505,0.31367008665094254,0.3119259405201493,0.46744181729143097,0.4708231936666296,16.87573507949789,0.25629568099975675,-0.12404050503940933,-0.29822214841842776,-0.6494420952960791,0.05299779845922359,-0.4738321218572539,-0.12261217497960164,0.6340739727020273,1.7045605212022499,-50.917031352152385,0.17560997343882578,8,0.3125925064086923,0.42222189903259366,0.5299998521804818,0.5074074268341073,-0.2948150634765616,2,-0.04102951200105853,-1.3969503910290715,4.050370216369629,-1.4150964785139855,4.222221851348877,-1.515477806130055,4.3822221755981445,-0.04102951200105853 3984,2007-08-16,4.102221965789795,4.165925979614259,3.8948149681091313,3.976295948028565,3663900.0,0.03282345353050653,1.1403440746875355,-1.5740720320672283,45.711032287548704,45.934215955724916,0.15968114562391555,0.14438721903136376,0.331795083097834,0.3395097960413782,17.461055501296695,0.2711110115051274,-0.11314450316337243,-0.13955594301223773,-0.4437845207086477,0.16467263468417181,-0.2916702318604427,0.012558345835967266,0.49084481239318833,35.532907012080564,-16.93738416625248,0.15211428884820483,8,0.1481485366821289,0.25777792930603116,0.4203706979751587,0.37185215950012207,-0.4459259510040279,3,-0.04730946231092159,-4.242395351502512,3.9718520641326895,-1.3969503910290715,4.050370216369629,-1.4150964785139855,4.222221851348877,-0.04730946231092159 3985,2007-08-17,4.235556125640868,4.410369873046875,4.134815216064453,4.266666889190674,3493800.0,0.03250291207131273,-1.369419125756998,-0.2470558833107476,48.66595904374724,47.40374537373852,0.0400845007947046,-0.013807478755787805,0.19954390316995685,0.20675486554598788,18.112592355779196,0.3081479072570801,-0.09681473608986124,0.009111511707304842,-0.26027618650632345,0.2784992099209336,-0.12558233739950975,0.14380536081411943,0.3295805801391607,58.67352217173448,9.04767451693693,0.13469384910681434,8,0.014814376831055576,0.12444376945495783,0.2981475591659555,0.23851799964904874,-0.6296300888061515,4,-0.055264305910259215,1.1403440746875355,4.102221965789795,-4.242395351502512,3.9718520641326895,-1.3969503910290715,4.050370216369629,-0.055264305910259215 3986,2007-08-20,4.339259147644043,4.3674068450927725,4.225184917449951,4.262221813201903,967950.0,0.024483921101974282,1.1333385785658494,-2.4762276990987258,52.13928482440875,49.10671230639465,-0.06330872574523738,-0.11537496124135416,0.09466475811601338,0.10539906513629305,17.03182321163942,0.14222192764282138,-0.08670788329132062,0.10770343542098981,-0.16636865527342604,0.3817755261154061,-0.02933260992621811,0.24473948076819774,0.19906468862915006,86.2069539593617,38.06817049580032,0.1370360453472081,8,-0.08888864517211914,0.020740747451783115,0.19592607021331787,0.13481497764587402,-0.7170372009277344,0,-0.06486850783607978,-1.369419125756998,4.235556125640868,1.1403440746875355,4.102221965789795,-4.242395351502512,3.9718520641326895,-0.06486850783607978 3987,2007-08-21,4.268147945404054,4.361481189727783,4.2088890075683585,4.337778091430663,967950.0,-0.016387867103673348,1.6076033946782093,-0.9038493677232131,49.036589714569246,49.643868260178074,0.0004139630958261975,-0.02599431824981213,0.164370139160952,0.17868072059576878,15.267511610015234,0.15259218215942472,-0.04844975946488894,0.024147784709930953,-0.23130660018491245,0.2796021696047739,-0.10357940773749075,0.15187497715735265,0.24443553614257674,72.41381542864082,27.080881135774433,0.1277271924474215,8,-0.07851839065551758,0.05037045478820801,0.3425927162170401,0.2725925445556632,-0.6814808845520024,1,-0.07358555595464422,1.1333385785658494,4.339259147644043,-1.369419125756998,4.235556125640868,1.1403440746875355,4.102221965789795,-0.07358555595464422 3988,2007-08-22,4.354074001312257,4.407406806945801,4.305184841156007,4.317037105560304,963900.0,0.02013193005662517,-2.36580732274066,-0.5319089197055434,49.81023989964158,50.23760433383781,-0.12021786905508769,-0.09472448240170817,0.08063455349317561,0.09506832247694152,13.316878669949638,0.13925886154174716,-0.025909498360993766,0.09607383012771731,-0.1507125687498867,0.3428602290053213,-0.02731936931108514,0.21946702956651976,0.13379873969687406,89.08052834034886,44.586103714862176,0.12339319943880216,8,-0.1674070358276376,-0.03999996185302823,0.26111102104186923,0.20074033737182528,-0.8029630184173597,2,-0.15039132508428577,1.6076033946782093,4.268147945404054,1.1333385785658494,4.339259147644043,-1.369419125756998,4.235556125640868,-0.15039132508428577 3989,2007-08-23,4.2311110496521005,4.392592906951903,4.222221851348877,4.392592906951903,2868750.0,-0.0282408961407401,1.1100953190886342,-4.360026779276912,51.87745772177861,49.76565595736051,-0.02262699510345012,0.03603669432693479,0.202111835948676,0.219393197855406,11.545949227874797,0.17037105560302646,-0.009392581689088075,-0.0306668639183032,-0.27312557791116987,0.21179185007456347,-0.15189622091473698,0.09056249307813058,0.23303938044103045,34.94618259846367,-13.729383424096866,0.12122935699643349,8,-0.045925617218018466,0.08296298980712802,0.3840739727020255,0.32370328903198153,-0.5762960910797124,3,-0.13095237692745754,-2.36580732274066,4.354074001312257,1.6076033946782093,4.268147945404054,1.1333385785658494,4.339259147644043,-0.13095237692745754 3990,2007-08-24,4.293333053588866,4.337778091430663,4.180740833282472,4.226666927337647,2263950.0,0.014705830975975331,1.01904207218944,-0.412839729279608,49.94859416282416,48.75979832681588,-0.11039291112663108,-0.021082234346820883,0.13584886378203453,0.15803351814762134,10.89713473933244,0.15703725814819158,-0.01643552359482392,0.0276292443275441,-0.21416952131150246,0.26942800996659066,-0.09327013849197918,0.14852862714706738,0.14804395802490422,49.67319023967393,1.5212567876288432,0.12089938281952341,8,-0.14074063301086337,-0.012592077255248135,0.3255556821823129,0.26148128509521573,-0.6192591190338126,4,-0.14837820193581064,1.1100953190886342,4.2311110496521005,-2.36580732274066,4.354074001312257,1.6076033946782093,4.268147945404054,-0.14837820193581064 3991,2007-08-27,4.219258785247804,4.271111011505127,4.189630031585693,4.262221813201903,2085750.0,-0.0172533244955555,1.6828801105319349,-0.6444506433777416,46.778953768456645,48.5077238797928,-0.041105877129022694,0.051428249568084006,0.20235906718385532,0.23453514292812816,10.213257509617689,0.10370302200317294,-0.0185623932277581,-0.0437783122062676,-0.28643206445474245,0.19887544004220725,-0.16510518833050547,0.07754856391797027,0.20025574462578088,16.993266057014537,-28.53578779670488,0.12132687612423765,8,-0.06666636466980069,0.031111717224120206,0.3937041759490958,0.3355555534362784,-0.597036838531495,0,-0.14536504623929225,1.01904207218944,4.293333053588866,1.1100953190886342,4.2311110496521005,-2.36580732274066,4.354074001312257,-0.14536504623929225 3992,2007-08-28,4.148148059844972,4.202962875366212,4.137777805328368,4.183703899383545,1984500.0,-0.016853843061597318,-1.3157832325388255,0.8275915649278714,37.499982806336085,47.94089935881233,0.05066074709481949,0.11858436038365827,0.26907857628822285,0.3066199020343836,9.960333222804604,0.08148097991943537,-0.04366485715060442,-0.10851863622665281,-0.35642147462441276,0.13938420217110714,-0.23247005542553278,0.015432782972227166,0.2503784875580344,3.8461198366625795,-36.04633119990931,0.12395141919887999,8,0.004444360733031338,0.10222244262695224,0.3340737819671622,0.3340737819671622,-0.5392589569091806,1,-0.12678576211388137,1.6828801105319349,4.219258785247804,1.01904207218944,4.293333053588866,1.1100953190886342,4.2311110496521005,-0.12678576211388137 3993,2007-08-29,4.2637038230896005,4.281480789184569,4.136295795440674,4.180740833282472,1070550.0,0.027857193518050938,1.4500297729211844,-2.333315452082777,45.88234463889471,47.95993406451744,-0.02139173943268169,0.00036358890325072224,0.15057487362488242,0.1926490370122984,9.270516539360345,0.1451849937438956,-0.059106117664657454,0.008740842342377597,-0.2384396586687485,0.2559213433535037,-0.11484940816318545,0.13233109284794065,0.11467426114165047,49.71106654213867,11.176918907072661,0.12359025050556302,8,0.008888721466063565,-0.01333332061767667,0.13777756690979004,0.13777756690979004,-0.5274078845977797,2,-0.15879075806605847,-1.3157832325388255,4.148148059844972,1.6828801105319349,4.219258785247804,1.01904207218944,4.293333053588866,-0.15879075806605847 3994,2007-08-30,4.1792588233947745,4.268147945404054,4.1644439697265625,4.214815139770509,1206900.0,-0.01980555010353291,-2.181785596722898,-0.428580460496843,43.0737985547639,47.33858289907485,0.0839593523635136,0.07438751642632813,0.2329402804642342,0.2782749567651974,9.410551695819338,0.10370397567749112,-0.04934499803480197,-0.06666709184646713,-0.31087640469977273,0.17754222100683847,-0.18877174827311993,0.05543756458018567,0.17977673619159162,21.32347546616964,-14.463471648543468,0.12210465642665261,8,0.0925924777984628,0.07111167907714933,0.22222256660461603,0.22222256660461603,-0.4933328628540026,3,-0.1503012536537851,1.4500297729211844,4.2637038230896005,-1.3157832325388255,4.148148059844972,1.6828801105319349,4.219258785247804,-0.1503012536537851 3995,2007-08-31,4.266666889190674,4.2948150634765625,4.2014808654785165,4.25333309173584,799875.0,0.02091472902003666,1.6808560178051448,-0.3750050290342726,51.59576562611818,47.27819187704256,0.0015963096504778562,-0.006099129364775635,0.14275382649556434,0.19427121927818192,8.901587993728082,0.115556240081788,-0.019495756775181228,0.016148388385772705,-0.22587510307726255,0.25817187984880796,-0.10486335734574492,0.13716013411729033,0.07379984673660278,82.24305812494924,41.1067459350131,0.1210117457315174,8,0.0051844120025634766,-0.01629638671875,0.1348145008087167,0.1348145008087167,-0.626666784286499,4,-0.14340278875962242,-2.181785596722898,4.1792588233947745,1.4500297729211844,4.2637038230896005,-1.3157832325388255,4.148148059844972,-0.14340278875962242 3996,2007-09-04,4.244443893432616,4.322963237762451,4.207406997680663,4.256296157836913,1183275.0,-0.005208514359149596,-1.6896670366259918,-0.8888888888888888,57.80688882622944,48.25266955611592,0.010007788732041334,0.012813659208990913,0.1637455707444042,0.21765127213107593,8.052831031569575,0.115556240081788,-0.0019692860058331263,-0.003556048870087203,-0.24468534903754247,0.23757325129736806,-0.12412069895381439,0.11700860121363998,-0.349628925323485,57.93624032492863,11.276981832113691,0.12056465008372753,9,0.027407407760621005,0.005926609039307529,0.136296749114992,0.15703749656677424,-0.6177768707275382,1,-0.13438037424881266,1.6808560178051448,4.266666889190674,-2.181785596722898,4.1792588233947745,1.4500297729211844,4.2637038230896005,-0.13438037424881266 3997,2007-09-05,4.109630107879639,4.2503700256347665,4.090370178222656,4.211852073669434,2480625.0,-0.03176241433219873,-1.273664524304027,8.62467814612166,55.302174092956605,48.86288446648425,0.13407003911966697,0.13851048032496927,0.29272730131615,0.3535359229217345,7.5250078176123365,0.15999984741211026,-0.0015805260519394793,-0.12807353734970128,-0.3745830528945566,0.11843597819515406,-0.2513282951221285,-0.004818779577274057,-0.20625217437744103,8.280526381608215,-42.24491114705694,0.1232547577724276,9,0.1318514347076416,0.14074039459228516,0.26888835430145264,0.29185128211975186,-0.5333340167999268,2,-0.11860146737507915,-1.6896670366259918,4.244443893432616,1.6808560178051448,4.266666889190674,-2.181785596722898,4.1792588233947745,-0.11860146737507915 3998,2007-09-06,4.102221965789795,4.1585187911987305,4.053332805633545,4.122962951660156,1054350.0,-0.001802629894997021,1.2903197337887857,0.20290145772594753,50.0,48.6542780529533,0.11398246143258906,0.12121315933516819,0.29591192269771227,0.3597355087018279,7.894137617247438,0.10518598556518555,-0.01623953313295523,-0.11585203409194911,-0.3374185210023599,0.10571445281846215,-0.22663527754715496,-0.005068790636743259,-0.19045232620239227,18.131914773209587,-32.873493454566685,0.11078324345520557,9,0.09333348274230957,0.1481485366821289,0.2762964963912964,0.2992594242095956,-0.5081479549407963,3,-0.12025991449709938,-1.273664524304027,4.109630107879639,-1.6896670366259918,4.244443893432616,1.6808560178051448,4.266666889190674,-0.12025991449709938 3999,2007-09-07,4.0059261322021475,4.122962951660156,3.968888998031616,4.0385189056396475,1640925.0,-0.02347406707650146,-1.8888764712982775,1.5714187185323125,39.921965544129606,47.540208206431686,0.19553972839824585,0.19839417465615394,0.3814768272640494,0.4533043417880247,8.445155872181424,0.15407395362854004,-0.023434326826824226,-0.19355527162551933,-0.4210233742389038,0.03391283098786513,-0.30728932293221156,-0.0798212203188271,-0.08593262065124385,10.460273585191269,-37.940360358013336,0.11373405130669233,9,0.13999998569488614,0.24444437026977628,0.3559257984161386,0.395555257797243,-0.4666671752929674,4,-0.06730782965339022,1.2903197337887857,4.102221965789795,-1.273664524304027,4.109630107879639,-1.6896670366259918,4.244443893432616,-0.06730782965339022 4000,2007-09-10,3.866667032241821,4.050370216369629,3.765925884246826,4.017777919769287,4085775.0,-0.03476327205358953,1.6301458649550435,4.636331051029976,29.886545706930505,45.66327397737322,0.2993962076408958,0.31310168453731935,0.5111266703773265,0.5892591933844114,9.445020180276508,0.28444433212280273,-0.043747211781457906,-0.3070366144180299,-0.5624432520438405,-0.05162997679221881,-0.4347399332309352,-0.17933329560512457,0.4562962055206303,18.08516921875848,-24.47846854533819,0.12770331881290553,9,0.17777752876281783,0.31925892829895064,0.44629585742950484,0.5348143577575697,-0.2992601394653316,0,-0.04674337619297375,-1.8888764712982775,4.0059261322021475,1.2903197337887857,4.102221965789795,-1.273664524304027,4.109630107879639,-0.04674337619297375 4001,2007-09-11,3.914073944091797,3.9748148918151855,3.8562960624694815,3.880000114440918,1530900.0,0.012260407077898883,-1.9090823970037036,-0.2254889122048573,34.62034434992391,45.34331414888298,0.2281373341962416,0.2544723603647183,0.455466198418609,0.5374891225163143,10.538223693000196,0.11851882934570401,-0.05968724607006237,-0.24422230720520055,-0.5233790919442516,0.03493447753385004,-0.38380069957472607,-0.10464391483567503,0.39774854660034187,30.581040658376857,-7.8677379925528825,0.1395783923695253,9,0.1303706169128418,0.2718520164489746,0.39629650115966797,0.48740744590759366,-0.4162960052490239,1,-0.07002265238277627,1.6301458649550435,3.866667032241821,-1.8888764712982775,4.0059261322021475,1.2903197337887857,4.102221965789795,-0.07002265238277627 4002,2007-09-12,3.8059260845184326,3.921480894088745,3.7911109924316406,3.899259090423584,1082025.0,-0.027630510081857573,-1.1204703874976976,-2.7391404741246608,26.64142545582814,43.205434239653364,0.3158510506310064,0.3619241459616491,0.5510203084731913,0.6375255054857245,11.022571714673756,0.1303699016571045,-0.08147268437962651,-0.34014796018600446,-0.6579328869436916,-0.022363033428317802,-0.499040423564848,-0.1812554968071609,0.49497847404479955,10.188722099481737,-20.952653369761443,0.15889246337884338,9,0.23851847648620605,0.37999987602233887,0.504814624786377,0.5955553054809579,-0.4785192012786865,2,-0.047099985084454454,-1.9090823970037036,3.914073944091797,1.6301458649550435,3.866667032241821,-1.8888764712982775,4.0059261322021475,-0.047099985084454454 4003,2007-09-13,3.808888912200928,3.882962942123413,3.7422220706939697,3.816296100616455,1487025.0,0.0007784774629617797,1.0,0.07936301144157269,29.957808963331814,41.748102062827584,0.26997926803555794,0.36483165347363355,0.5337579419582918,0.6261495296133339,11.230079028495915,0.14074087142944336,-0.09407376548548285,-0.3290369749069213,-0.6729164363698108,0.014842486555968204,-0.5009767056383656,-0.15709724417547655,0.48131607287597555,17.50976709876319,-12.607099461153737,0.17193973073144472,9,0.22370374202728227,0.3651851415634151,0.5037037730216976,0.5925924777984624,-0.5096299648284917,3,-0.06106579280276647,-1.1204703874976976,3.8059260845184326,-1.9090823970037036,3.914073944091797,1.6301458649550435,3.866667032241821,-0.06106579280276647 4004,2007-09-14,3.908148050308228,3.9096300601959233,3.7496299743652335,3.762963056564331,2437425.0,0.026059866904845963,1.1599885416700244,-19.600553624309203,32.33696561269714,39.60823539466969,0.14328694735178393,0.26381334463448836,0.4222040857111735,0.5181883979287583,11.065765130179889,0.1600000858306898,-0.08464601523747373,-0.22007414102554312,-0.5788269511386788,0.13867866908759252,-0.3994505460821114,-0.0406977359689753,0.3601376181933582,53.8461717010958,25.12062765545442,0.17937640505656793,9,0.12444460391998247,0.2051850557327266,0.4703704118728633,0.49333333969116255,-0.4977779388427743,4,-0.08036390520938919,1.0,3.808888912200928,-1.1204703874976976,3.8059260845184326,-1.9090823970037036,3.914073944091797,-0.08036390520938919 4005,2007-09-17,4.001481056213379,4.029630184173584,3.8859260082244873,3.887407064437866,3236625.0,0.023881645399229434,-1.455723845707243,0.7857147549059833,40.18691387978225,37.65046040061999,0.009366422551500442,0.16026157418364306,0.31573581628823,0.41450247807716956,11.985395083584423,0.14370417594909668,-0.09722846798855223,-0.11503738164901733,-0.474318882220345,0.24424411892231035,-0.2946781319346812,0.06460336863664651,0.2457620683759023,90.20586871421023,57.517886364184015,0.17964075028566387,9,-0.005185008049010786,0.10888946056365967,0.3770374059677124,0.40000033378601163,-0.5496289730072021,0,-0.11551275460531651,1.1599885416700244,3.908148050308228,1.0,3.808888912200928,-1.1204703874976976,3.8059260845184326,-0.11551275460531651 4006,2007-09-18,4.0577778816223145,4.105185031890868,3.9570369720458975,4.02222204208374,3555900.0,0.014068997108338088,1.2727299327740007,0.3116910260188396,45.87281151431578,36.60275344743768,-0.08514774675182579,0.08621597530615865,0.2464005114386172,0.3528060013969636,12.761162913399357,0.1481480598449707,-0.09808377223649778,-0.04466649293899572,-0.38894931061503524,0.2996163247370438,-0.21680790177701592,0.12747491589902404,0.16926440081115413,86.93884629103063,48.51222265488778,0.17214140883801984,9,-0.10740745067596436,0.05111110210418701,0.32074058055877686,0.3437035083770761,-0.6918518543243408,1,-0.1208471737861051,-1.455723845707243,4.001481056213379,1.1599885416700244,3.908148050308228,1.0,3.808888912200928,-0.1208471737861051 4007,2007-09-19,3.9540739059448238,4.191111087799071,3.9422221183776855,4.0948147773742685,3502575.0,-0.025556838915990476,-2.027027967465519,-3.9583053938792854,35.70450773818774,35.01436541834743,-0.006515041387495923,0.1741106154767711,0.3396994724145874,0.4519190914655913,13.289950526718997,0.24888896942138583,-0.12522049720101958,-0.13266676664352461,-0.4737624085951482,0.2084288753080985,-0.3032145876193364,0.03788105433228717,0.2535755680190648,47.194702293473945,9.774319832627732,0.17054782097581156,9,0.012592673301696777,0.12222206592559859,0.42444455623626753,0.44740748405456676,-0.7185180187225337,2,-0.11539894750475566,1.2727299327740007,4.0577778816223145,-1.455723845707243,4.001481056213379,1.1599885416700244,3.908148050308228,-0.11539894750475566 4008,2007-09-20,3.699259042739868,3.9570369720458975,3.69185209274292,3.931852102279663,5414850.0,-0.06444362681786231,-1.143713982846673,1.6526333621317457,30.851072531687706,34.00648841696499,0.2068844779144534,0.39774570312392665,0.577972697488474,0.7030511951657843,14.534151466044804,0.2651848793029776,-0.16969313823881382,-0.3547408819198612,-0.7130645811749421,0.003582817335219257,-0.5339027315474016,-0.17557903229232075,0.4918520450592032,1.4835886925012107,-36.404321088175855,0.17916184962754025,9,0.24222254753112749,0.3518519401550293,0.6637039184570312,0.7022223472595224,-0.35407400131225586,3,-0.10052071379805527,-2.027027967465519,3.9540739059448238,1.2727299327740007,4.0577778816223145,-1.455723845707243,4.001481056213379,-0.10052071379805527 4009,2007-09-21,3.677037000656128,3.79703688621521,3.672593116760254,3.7348148822784415,2986200.0,-0.006007160306157222,-2.733370050354822,0.24840759108045615,25.187003945659356,33.48431711015709,0.1984126275482021,0.39666688576739695,0.5804270492242898,0.7234581972507055,15.432630533819008,0.12444376945495605,-0.20485770206968956,-0.34925922155380285,-0.7345856564430031,0.03606721333539786,-0.5419224389984034,-0.1565960041092027,0.5140740871429434,0.8570356562514095,-30.12230820657242,0.1926632174446003,9,0.2548151016235347,0.3644444942474365,0.6622222661972046,0.7170369625091553,-0.3837039470672612,4,-0.10273980196997767,-1.143713982846673,3.699259042739868,-2.027027967465519,3.9540739059448238,1.2727299327740007,4.0577778816223145,-0.10273980196997767 4010,2007-09-24,3.656296014785767,3.728888988494873,3.644443988800049,3.682962894439697,3157650.0,-0.00564067913014199,-2.3529258629911345,0.4615413183239855,25.218459646771805,32.4396632542513,0.2080533216640319,0.3870815036856361,0.580942811908328,0.7399742299864314,16.208537328940203,0.08444499969482422,-0.23463080176044304,-0.33814835548400834,-0.7356574064254313,0.05936069545741418,-0.5369028809547198,-0.13939383001329686,0.49333363533019936,2.168051819365008,-24.352119233575866,0.19875452547071126,9,0.26148152351379306,0.37111091613769487,0.6488891839981075,0.703703880310059,-0.37629604339599654,0,-0.06726093902840713,-2.733370050354822,3.677037000656128,-1.143713982846673,3.699259042739868,-2.027027967465519,3.9540739059448238,-0.06726093902840713 4011,2007-09-25,3.605926036834717,3.6888890266418457,3.542222023010254,3.6311109066009517,2268675.0,-0.013776230848749127,1.084209848706868,0.9444250730896266,27.150505769781546,32.49622773357946,0.2348083548927744,0.41017610613147326,0.608270400968494,0.7844587808829342,17.17539386241033,0.1466670036315918,-0.2468123250554628,-0.3578516960144045,-0.7764106241994213,0.06070723217061236,-0.5671311601069124,-0.14857223192189606,0.49318504714965794,9.817396729469547,-18.22468459007221,0.20927946409250842,9,0.26074051856994584,0.36888837814331055,0.6992591619491577,0.7540738582611093,-0.25925898551940874,1,-0.042727985004314184,-2.3529258629911345,3.656296014785767,-2.733370050354822,3.677037000656128,-1.143713982846673,3.699259042739868,-0.042727985004314184 4012,2007-09-26,3.6222219467163086,3.653332948684693,3.608889102935791,3.61481499671936,1670625.0,0.004519202478123097,-3.6154474664818417,-0.2941031685174369,28.399963092742368,32.32313374795841,0.21200858982438264,0.3715062331817176,0.5701746859195991,0.7621468704537495,17.917176088765235,0.04740691184997603,-0.2342581759518012,-0.3152594804763793,-0.7507865082114558,0.12026754725869715,-0.5330229943439173,-0.09749596660884086,0.41006244995117136,19.285689653190527,-9.596459917711147,0.21776351386753826,9,0.24444460868835405,0.35259246826171875,0.6829632520675659,0.7377779483795175,-0.35555505752563477,2,-0.07075654755244298,1.084209848706868,3.605926036834717,-2.3529258629911345,3.656296014785767,-2.733370050354822,3.677037000656128,-0.07075654755244298 4013,2007-09-27,3.5866670608520512,3.671111106872559,3.5866670608520512,3.6459259986877437,2123550.0,-0.009815766782731106,-1.8500020116677152,-8.000450638941043,30.042282894993747,32.06816900154692,0.23772573004199904,0.37285502405323845,0.5834969741439475,0.7920093114542879,19.251176979984415,0.08444404602050781,-0.23411681850992228,-0.31696252822875914,-0.7509716818169276,0.1170466253594089,-0.533967105022843,-0.09995795143467534,0.3868098509765616,17.44209002676924,-13.201465950848355,0.21700457679408403,9,0.2799994945526114,0.3881473541259761,0.6674069166183476,0.7733328342437749,-0.2237040996551518,3,-0.09789343913799209,-3.6154474664818417,3.6222219467163086,1.084209848706868,3.605926036834717,-2.3529258629911345,3.656296014785767,-0.09789343913799209 4014,2007-09-28,3.551110982894897,3.607407093048096,3.528888940811157,3.5777781009674072,2109375.0,-0.009913403545381616,-1.2083202017018568,0.45001005833837676,33.33328296313759,31.306654455253067,0.24284810107928045,0.3783364739416144,0.5958056324627763,0.8203783302882086,20.742078235434676,0.07851815223693936,-0.2152214613669532,-0.3211112141609198,-0.7619950508880886,0.11977262256624899,-0.5415531325245042,-0.10066929579733541,0.37061534227551274,11.111018392796874,-20.248598647856774,0.22044191836358448,9,0.30888903141021684,0.40962994098663286,0.6992595195770268,0.8088889122009291,-0.21925902366638095,4,-0.05798915957828277,-1.8500020116677152,3.5866670608520512,-3.6154474664818417,3.6222219467163086,1.084209848706868,3.605926036834717,-0.05798915957828277 4015,2007-10-01,3.654814958572388,3.677037000656128,3.5525929927825928,3.555556058883667,4700025.0,0.029203248272728022,-1.3661923305332542,-3.722145730889539,37.075338107113666,30.32915741000839,0.094763579137215,0.23868111261854486,0.4736395679970111,0.7103721872540958,22.295666817809913,0.1259260177612309,-0.2016883765815014,-0.1868146419525143,-0.5962453895202953,0.22261610561526712,-0.391530015736405,0.017900731831376415,0.2119141327877263,78.70371888080452,45.29394945385049,0.20471537378389063,10,0.20518505573272572,0.2785185575485216,0.5948147773742671,0.7051849365234379,-0.29629588127136275,0,-0.09890566528837896,-1.2083202017018568,3.551110982894897,-1.8500020116677152,3.5866670608520512,-3.6154474664818417,3.6222219467163086,-0.09890566528837896 4016,2007-10-02,3.6740739345550537,3.684443950653076,3.628148078918457,3.672593116760254,2074950.0,0.005269480452763764,4.066941341831096,0.014918740782375114,42.787661239124006,31.116174465667974,0.017156517221098344,0.18393073891021716,0.44560017076249814,0.6865385581204624,24.1046091725051,0.05629587173461914,-0.19783967879867204,-0.13903716802597055,-0.5077643537635916,0.22969001771165054,-0.32340076089478087,0.045326424842839774,0.14535753572820687,93.33353769283237,54.632409989396024,0.18436359286881046,10,0.06888902187347323,0.2518521547317505,0.5425927639007568,0.6859259605407724,-0.3777780532836914,1,-0.10725803840226944,-1.3661923305332542,3.654814958572388,-1.2083202017018568,3.551110982894897,-1.8500020116677152,3.5866670608520512,-0.10725803840226944 4017,2007-10-03,3.6222219467163086,3.672593116760254,3.61481499671936,3.6518518924713135,2443500.0,-0.014112940774291927,-1.6000504262087218,-20.009177266140718,40.30767341477676,32.166907897122314,0.018980983490239023,0.2080625464442516,0.49490889607297817,0.732994831302558,25.312599648244436,0.0592589378356938,-0.21442562857785408,-0.16651874780654907,-0.5166903047624771,0.18365280914937943,-0.3416045262845131,0.008567030671414955,0.1565335694408576,60.00000000000011,17.849204614527487,0.17508577847796417,10,0.040740966796875,0.3037041425704956,0.5792595148086548,0.7377779483795175,-0.1244440078735356,2,-0.07607344316678388,4.066941341831096,3.6740739345550537,-1.3661923305332542,3.654814958572388,-1.2083202017018568,3.551110982894897,-0.07607344316678388 4018,2007-10-04,3.608889102935791,3.6592590808868413,3.555556058883667,3.6340739727020255,1970325.0,-0.0036808467224390684,1.745097049236144,0.8499802859740441,32.939193276059044,33.028262267166724,0.02027935609697451,0.1924058614683526,0.5037239962538482,0.7421953022017611,26.473397704937696,0.10370302200317427,-0.2467677330077147,-0.15518494844436637,-0.4810369615333352,0.17066706464460202,-0.31811095498885056,0.007741058100117826,0.13488509267293392,51.428856072159476,10.31306808993871,0.16292600654448428,10,0.01999986171722412,0.3170369863510132,0.5925923585891724,0.7511107921600351,-0.19851899147033736,3,-0.09482757823362409,-1.6000504262087218,3.6222219467163086,4.066941341831096,3.6740739345550537,-1.3661923305332542,3.654814958572388,-0.09482757823362409 4019,2007-10-05,3.736295938491821,3.786667108535767,3.629630088806152,3.650369882583618,4160025.0,0.03530361613283861,-1.4651501371688174,-3.4118125964425023,35.44714302573901,34.16478264260753,-0.10933539346210397,0.04612831272467721,0.37055992605395494,0.6107399685371075,26.864836964388694,0.17777800559997603,-0.25784265131289397,-0.014296603202820446,-0.31968572893616143,0.2910925225305201,-0.16699116606949094,0.13839795966385005,-0.20740699768066406,78.48067485724845,41.77443627564894,0.15269456286667035,10,-0.07851791381835893,0.18963015079498335,0.5251855850219731,0.6237039566040052,-0.2562959194183345,4,-0.09992061213588443,1.745097049236144,3.608889102935791,-1.6000504262087218,3.6222219467163086,4.066941341831096,3.6740739345550537,-0.09992061213588443 4020,2007-10-08,3.685925960540772,3.765925884246826,3.6251850128173833,3.765925884246826,1716525.0,-0.013481260258891847,2.5185251412631318,-0.9310321864594892,29.459855544967184,34.421377062072594,-0.060704088882693075,0.08670896432209174,0.41255827914757637,0.6549060156774282,26.341461444500514,0.14074087142944292,-0.24147385802108978,-0.05562952756881678,-0.35722949743625376,0.2459704422986202,-0.2064295125025355,0.09517045736490193,-0.15188145637512296,56.410068602671984,24.981491387405185,0.1507999849337186,10,-0.028147935867310014,0.24000012874603227,0.5751849412918086,0.6740739345550542,0.035555124282836026,0,-0.09606107260502561,-1.4651501371688174,3.736295938491821,1.745097049236144,3.608889102935791,-1.6000504262087218,3.6222219467163086,-0.09606107260502561 4021,2007-10-09,3.640000104904175,3.7348148822784415,3.56148099899292,3.7037041187286377,2257875.0,-0.012459787887290963,1.7529583278111462,0.7963009322175377,31.468499201665622,34.76232551861962,-0.010545501747015962,0.11705034004757353,0.4475436039133758,0.6943688755517119,25.910348254787618,0.17333388328552157,-0.21724764175665356,-0.08785169124603254,-0.38124100630327273,0.20553762381120766,-0.23454634877465264,0.05884296628258756,-0.1009031486511236,36.5382988600608,6.810570264432975,0.14669465752862001,10,0.01777791976928711,0.2859259843826294,0.6211107969284058,0.7199997901916513,0.01036977767944336,1,-0.07732995040959201,2.5185251412631318,3.685925960540772,-1.4651501371688174,3.736295938491821,1.745097049236144,3.608889102935791,-0.07732995040959201 4022,2007-10-10,3.626667022705078,3.653332948684693,3.5807409286499023,3.6311109066009517,2576475.0,-0.0036629345645163847,1.969729481933727,0.06975830295589773,44.00980236693794,36.314272126613425,0.003893909746219837,0.12254831950869072,0.44946013052403266,0.6995582244190555,25.18066682585887,0.07259202003479048,-0.19111194306479673,-0.09222182035446158,-0.3865196293175197,0.2020759886085961,-0.23937072483599042,0.05492708412706726,-0.08261866340637258,30.769175220508526,-2.426683912245199,0.14714890448152887,10,0.03111100196838379,0.2629624605178833,0.6344438791275024,0.733332872390748,-0.07555603981018111,2,-0.09109497490820007,1.7529583278111462,3.640000104904175,2.5185251412631318,3.685925960540772,-1.4651501371688174,3.736295938491821,-0.09109497490820007 4023,2007-10-11,3.576296091079712,3.671111106872559,3.555556058883667,3.6488890647888175,1376325.0,-0.01388904228318022,-1.0259835262103205,16.335479371212333,42.0560392736658,37.28346727222767,0.05882509879766795,0.16295533723777034,0.48687741485036184,0.7407475078287238,24.26105781719081,0.11555504798889205,-0.1667085462642337,-0.130963110923767,-0.4286492441729486,0.16672302232541458,-0.27980617754835757,0.01787995570082357,-0.027395356796265258,8.974054778975585,-27.142890008724663,0.14884306662459074,10,0.09333395957946777,0.28370392322540194,0.6696299314498901,0.7837038040161142,-0.24148106575012207,3,-0.02195515981822238,1.969729481933727,3.626667022705078,1.7529583278111462,3.640000104904175,2.5185251412631318,3.685925960540772,-0.02195515981822238 4024,2007-10-12,3.5940740108489986,3.61481499671936,3.528888940811157,3.5629630088806152,954450.0,0.004971042474259724,1.3673380912187416,-0.42856767506248333,45.070425195612884,38.17181028206092,0.053397723017377885,0.12695013985374048,0.45407944456325344,0.713254041768216,23.573266433118288,0.08592605590820312,-0.14361884197335373,-0.097481489181519,-0.3834529062929377,0.18848992792989971,-0.24046719773722858,0.04550421937419058,0.19259309768676847,27.499962281420782,-12.377937110501417,0.14298570855570936,10,0.06370401382446333,0.2659260034561153,0.6288889646530156,0.7659258842468275,-0.3881480693817134,4,-0.05111299846052697,-1.0259835262103205,3.576296091079712,1.969729481933727,3.626667022705078,1.7529583278111462,3.640000104904175,-0.05111299846052697 4025,2007-10-15,3.53925895690918,3.61481499671936,3.53925895690918,3.5881481170654297,2125575.0,-0.01525150950546783,-2.0909117509363493,-1.571442803607975,44.75520199511727,38.39042592161572,0.10068551891377586,0.153216658950599,0.4988977893523976,0.7580071283693637,23.819059186735313,0.07555603981017978,-0.12202862886488886,-0.12918543815612749,-0.38254653573471487,0.1241756594224599,-0.25586598694542095,-0.0025048893668340177,0.24225258827209473,5.03579880423702,-37.04818542491257,0.12668054878929363,10,0.11851906776428178,0.3207410573959337,0.6588893532752986,0.820740938186646,-0.34814786911010787,0,-0.016743317897101373,1.3673380912187416,3.5940740108489986,-1.0259835262103205,3.576296091079712,1.969729481933727,3.626667022705078,-0.016743317897101373 4026,2007-10-16,3.5674068927764893,3.5940740108489986,3.527406930923462,3.527406930923462,2823525.0,0.00795305916012734,-2.333357175213959,-0.8181764981273483,45.76656493896521,38.99696942430333,0.062375071464761955,0.09111946140937643,0.4570055684787908,0.7219403999868295,24.65751537070092,0.06666707992553667,-0.10243859227433871,-0.0765189528465271,-0.25511941560812224,0.10208150991506804,-0.16581918422732445,0.012781278534270246,0.20905220031738336,27.834933528442573,-16.425139969428233,0.08930023138079754,10,0.089630126953125,0.2918521165847774,0.5477783679962158,0.7281484603881836,-0.38073992729187056,1,0.04318940807091498,-2.0909117509363493,3.53925895690918,1.3673380912187416,3.5940740108489986,-1.0259835262103205,3.576296091079712,0.04318940807091498 4027,2007-10-17,3.497777938842773,3.650369882583618,3.4459259510040283,3.5955560207366943,2310525.0,-0.019518085832795018,-1.0294008711632194,-2.444454378561392,43.47823348969463,40.16797389248506,0.12571559776354801,0.13155606533960595,0.5111291192290763,0.7836620370915548,26.293581237539897,0.20444393157958984,-0.09527142267452549,-0.123333108425141,-0.24145274984527276,-0.005213467005009242,-0.1823929291352071,-0.0642732877150749,0.268719067764283,23.02637917617327,-23.608714671176475,0.05905982071006589,10,0.11851859092712447,0.32074058055877686,0.6174073219299321,0.7977774143218999,-0.31259298324584917,2,0.04362539486749961,-2.333357175213959,3.5674068927764893,-2.0909117509363493,3.53925895690918,1.3673380912187416,3.5940740108489986,0.04362539486749961 4028,2007-10-18,3.327406883239746,3.4607410430908203,3.284444093704224,3.4607410430908203,5223150.0,-0.04870836816455926,1.6444378482379718,1.3636405753564218,36.297601109413506,40.26246923511556,0.2815694481412665,0.28737434341912627,0.6579164254677323,0.9451257598084037,27.06839219297707,0.21333384513854892,-0.10230093879410074,-0.2751115560531616,-0.446492640416726,-0.10373047168959726,-0.3608020982349438,-0.18942101387137944,0.4198558600311282,11.740847691301193,-37.76073328364481,0.08569054218178224,10,0.1977781057357788,0.41037070751190186,0.787778377532959,0.9681484699249268,-0.2459259033203125,3,0.06723076182295462,-1.0294008711632194,3.497777938842773,-2.333357175213959,3.5674068927764893,-2.0909117509363493,3.53925895690918,0.06723076182295462 4029,2007-10-19,3.2992589473724365,3.444443941116333,3.2962958812713623,3.444443941116333,3374325.0,-0.008459421061214889,1.040817801133098,1.0888807032350816,25.99992403969749,39.878032401196705,0.2695503191108548,0.3012122631431575,0.6654403084248797,0.9622435029969116,27.80301412580094,0.1481480598449707,-0.10387255909271431,-0.28437058925628644,-0.49898995952242986,-0.06975121899014303,-0.3916802743893584,-0.1770609041232145,0.41097830393310586,4.048595130062093,-40.034085962983625,0.10730968513307174,10,0.21037054061889648,0.4385186433792114,0.8040744066238403,0.9844444990158081,-0.23407387733459473,4,0.010776989173726603,1.6444378482379718,3.327406883239746,-1.0294008711632194,3.497777938842773,-2.333357175213959,3.5674068927764893,0.010776989173726603 4030,2007-10-22,3.4103701114654537,3.4296300411224365,3.2266669273376465,3.274074077606201,4371975.0,0.033677612417026825,1.3220213002450796,-0.9387749404713001,34.16367375667993,40.17749624064274,0.12878398827127935,0.17995886820221418,0.5344277202978827,0.8403524088402894,28.559828864747892,0.20296311378479004,-0.09538727632278254,-0.16096312999725404,-0.3859807600938079,0.0640545000992998,-0.27347194504553096,-0.04845431494897712,0.26580368723198333,43.3565973173735,5.276461293653519,0.112508815048277,10,0.03851890563964888,0.2985188961029053,0.6625927686691289,0.873333334922791,-0.13629603385925249,0,-0.059947795493175304,1.040817801133098,3.2992589473724365,1.6444378482379718,3.327406883239746,-1.0294008711632194,3.497777938842773,-0.059947795493175304 4031,2007-10-23,3.4518520832061768,3.493333101272583,3.3777780532836914,3.450370073318481,2170800.0,0.01216348090820496,1.736842996860389,0.010873463047546706,39.63966158322376,39.69192504245227,0.06459990738756849,0.13316991602212847,0.4782741022362993,0.7882222826988592,28.692632917660244,0.1155550479888916,-0.09846968932941991,-0.11177746057510385,-0.34229111233893716,0.11873619118872947,-0.2270342864570205,0.0034793653068128094,0.1793710283552814,53.14694010991825,17.102587312324786,0.11525682588191666,10,-0.0029630661010742188,0.2570369243621822,0.6014811992645264,0.8318513631820679,-0.26666712760925293,1,-0.07553654940072663,1.3220213002450796,3.4103701114654537,1.040817801133098,3.2992589473724365,1.6444378482379718,3.327406883239746,-0.07553654940072663 4032,2007-10-24,3.3659260272979736,3.4296300411224365,3.318519115447998,3.40740704536438,2313225.0,-0.02489273985007856,1.5861699648172607,-27.989703989695602,36.423833472106544,39.06612439783458,0.12253626841651544,0.20965979350970043,0.5537676854315192,0.8635547750286037,28.927906553269967,0.1333329677581787,-0.09468629844399645,-0.18488872051239014,-0.4297378956419622,0.05996045461718191,-0.3073133080771764,-0.06246413294760389,0.22484146584110354,52.222258978487744,17.37526101377992,0.12242458756478605,10,0.07259237766265869,0.3429629802703853,0.6637036800384521,0.917777419090271,-0.028147935867310014,2,-0.05325698198936857,1.736842996860389,3.4518520832061768,1.3220213002450796,3.4103701114654537,1.040817801133098,3.2992589473724365,-0.05325698198936857 4033,2007-10-25,3.23555588722229,3.2622220516204834,3.0948150157928467,3.20296311378479,4465125.0,-0.03873232478027433,2.8965804281956515,-0.7857274232113298,22.112257585470772,36.515216885596566,0.22293326055632212,0.3292580916364587,0.6745066073850818,0.9827732185052929,29.37863267207087,0.27111101150512695,-0.09562218316977944,-0.2977033019065858,-0.5793176784774805,-0.016088925335691062,-0.43851049019203314,-0.15689611362113842,0.3188015493366443,35.31605629893043,5.741049347338418,0.14080718828544736,10,0.13703656196594238,0.2903701066970821,0.7859253883361816,1.0481475591659546,0.1540741920471187,3,-0.015567937436744228,1.5861699648172607,3.3659260272979736,1.736842996860389,3.4518520832061768,1.3220213002450796,3.4103701114654537,-0.015567937436744228 4034,2007-10-26,3.3451850414276123,3.370369911193848,3.217777967453003,3.2385189533233643,3123225.0,0.03388263347212295,-1.059992468352603,3.2726913623595504,32.19813632179522,35.119987366338556,0.0830164967993694,0.21440302312644377,0.552118705950539,0.8638649875271014,29.258541137313916,0.15259194374084517,-0.10961043475222354,-0.17777785062789908,-0.4714441650263099,0.11588846377051176,-0.3246110078271047,-0.030944693428693437,0.15402730463939163,62.82526057339908,35.13095333811832,0.14683315719920545,10,0.027407407760620117,0.10074090957641602,0.6511112451553345,0.9133334159851074,-0.08592605590820357,4,-0.0788309340865756,2.8965804281956515,3.23555588722229,1.5861699648172607,3.3659260272979736,1.736842996860389,3.4518520832061768,-0.0788309340865756 4035,2007-10-29,3.2933330535888667,3.3659260272979736,3.216295957565308,3.3659260272979736,3189375.0,-0.015500484187450758,3.122439461765573,-0.6805628199110437,31.99998712540176,33.59036760927595,0.10763420200610918,0.250635354616882,0.5860479480770535,0.9084786408595869,29.703234210915785,0.14963006973266557,-0.12113352980179881,-0.21155574321746862,-0.5153738958564449,0.09226240942150765,-0.36346481953695653,-0.059646666897980705,0.15735161284523835,49.814059895686775,22.278501387524862,0.15190907631948802,10,0.07925939559936568,0.1474080085754399,0.693333745002747,0.95555591583252,0.050370931625366655,0,-0.06927570939185868,-1.059992468352603,3.3451850414276123,2.8965804281956515,3.23555588722229,1.5861699648172607,3.3659260272979736,-0.06927570939185868 4036,2007-10-30,3.2799999713897705,3.3096299171447754,3.2074069976806636,3.2725930213928223,2216700.0,-0.0040485070845072135,2.0666795412361867,-0.10203397957809558,31.999987125401773,32.3150069021323,0.08483226187887061,0.24551958256337114,0.5775906549517167,0.9126955555636709,30.24502590175161,0.10222291946411177,-0.13864918686039385,-0.20518512725830096,-0.5138793689097088,0.10350911439310684,-0.3595322480840051,-0.05083800643259684,0.12798033696738376,55.30963116563509,27.01888849323946,0.15434712082570398,10,0.014074087142944336,0.16074109077453613,0.6925922632217407,0.9548144340515137,0.3170371055603023,1,-0.0018066749497740453,3.122439461765573,3.2933330535888667,-1.059992468352603,3.3451850414276123,2.8965804281956515,3.23555588722229,-0.0018066749497740453 4037,2007-10-31,3.346667051315308,3.4133329391479488,3.2103700637817383,3.315556049346924,3281175.0,0.020325329422881122,1.4684924237701302,4.20024463256838,38.2753732854967,32.53475936614155,-0.006173266631794405,0.1656427338974793,0.49175108398684575,0.8375149357614382,30.420091424988193,0.2029628753662105,-0.15210184586063624,-0.12474030256271318,-0.4322769557914685,0.18279635066604216,-0.27850862917709085,0.02902802405166449,-0.2518520355224614,79.06997285100414,46.339097072269524,0.15376832661437767,10,-0.05259299278259322,0.09407401084899858,0.5740734338760372,0.8370363712310787,0.3496289253234859,2,-0.048251616680816345,2.0666795412361867,3.2799999713897705,3.122439461765573,3.2933330535888667,-1.059992468352603,3.3451850414276123,-0.048251616680816345 4038,2007-11-01,3.266666889190674,3.3022220134735107,3.185184955596924,3.3022220134735107,3456000.0,-0.023904428166283354,5.583414359380134,-1.1428472898098527,34.28166759036888,33.45495309399392,0.0718618887843343,0.23050817797971934,0.5484837735555557,0.9097509639829315,30.360373105487938,0.16148209571838423,-0.1723478239200622,-0.18762935400009173,-0.5009850091784762,0.12572630117829275,-0.3443071815892842,-0.030951526410899266,-0.16548151493072494,35.71450964655433,2.2260407803070095,0.15667782758919233,11,0.027407169342041016,0.1740741729736328,0.6540735960006714,0.9170365333557129,0.478518009185791,3,0.021768733896711412,1.4684924237701302,3.346667051315308,2.0666795412361867,3.2799999713897705,3.122439461765573,3.2933330535888667,0.021768733896711412 4039,2007-11-02,3.3629629611968994,3.3674070835113525,3.240000009536743,3.3125929832458496,3210975.0,0.02947838738160513,3.3000639718041254,-1.4166728134702171,41.860477403944046,34.31015349924549,-0.0161453226245869,0.11047287060112954,0.43352354281667527,0.8050364564854444,31.153643219593263,0.12740707397460938,-0.1849118148275748,-0.0726666331291197,-0.3585668572251963,0.21323359096695693,-0.215616745177158,0.07028347891891862,-0.25553463563919054,77.92223399608342,39.14785464676139,0.14295011204803837,11,-0.06888890266418457,0.07777810096740723,0.5577775239944458,0.7792589664459229,0.21777796745300293,4,0.00792964965127596,5.583414359380134,3.266666889190674,1.4684924237701302,3.346667051315308,2.0666795412361867,3.2799999713897705,0.00792964965127596 4040,2007-11-05,3.331851959228516,3.3896300792694087,3.271111011505127,3.2933330535888667,2205225.0,-0.009251068872108803,-1.857155173404746,0.7647195255293241,39.154188538747775,34.25621204985927,0.0029687915051712643,0.11984179985704513,0.44321815091639305,0.8258540956846754,31.89938713997149,0.11851906776428178,-0.17770255337567953,-0.08607393503189043,-0.34969769517910443,0.17754982511532358,-0.2178858151054972,0.045737945041716355,-0.2183055413990025,64.28590836034735,23.131069698544273,0.13181188007360695,11,-0.06962943077087447,0.10888910293579057,0.5785185098648058,0.7992590665817256,0.21037006378173784,0,-0.021787574777456853,3.3000639718041254,3.3629629611968994,5.583414359380134,3.266666889190674,1.4684924237701302,3.346667051315308,-0.021787574777456853 4041,2007-11-06,3.3585190773010254,3.3837039470672607,3.2385189533233643,3.3303699493408203,1903500.0,0.008003692360534442,2.6980918951088873,0.7307873235949324,43.323889223656714,35.022884911142626,-0.04283439516372445,0.07484281948049931,0.3973909539874749,0.7876668119022376,32.404934210245585,0.14518499374389648,-0.15886939602914874,-0.04533276557922372,-0.2882811895038362,0.19761565834538874,-0.16680697754152973,0.07614144638308229,-0.23897692904514312,75.974426337779,31.182824983129407,0.1214742119623062,11,-0.10444509983062744,0.08222198486328125,0.5381476879119864,0.7725919485092163,0.29481387138366744,1,-0.004411197836249214,-1.857155173404746,3.331851959228516,3.3000639718041254,3.3629629611968994,5.583414359380134,3.266666889190674,-0.004411197836249214 4042,2007-11-07,3.2962958812713623,3.35703706741333,3.274074077606201,3.303704023361206,3433050.0,-0.01852697412088755,-2.2000073569306884,-0.26317483441464945,48.335982808041926,37.93663215809498,0.009468809102062714,0.11704748429103518,0.4416284548211964,0.839949053545693,32.93780167238592,0.08444499969482422,-0.15522622948969023,-0.0910374045372011,-0.31432769245762326,0.13225288338322105,-0.20268254849741218,0.020607739423009974,-0.17087791719763867,54.34755482475333,5.153209154883072,0.1116451439602111,11,0.0029630661010742188,0.14444518089294434,0.5381486415863033,0.801482081413269,0.1792600154876709,2,0.09123610455828257,2.6980918951088873,3.3585190773010254,-1.857155173404746,3.331851959228516,3.3000639718041254,3.3629629611968994,0.09123610455828257 4043,2007-11-08,3.497777938842773,3.5022220611572266,3.2592589855194087,3.3170371055603027,4411125.0,0.06112377797035018,1.5625086438627993,-24.397592687950507,58.95722365213334,40.9098640836881,-0.16863963361303425,-0.09551570426244238,0.22040583751505105,0.629691350825611,32.92851727158836,0.24296307563781783,-0.15608658891131189,0.11437056064605677,-0.09739442817255517,0.3261355494646687,0.00848806623675058,0.22025305505536297,-0.3666016752675647,98.31472508953006,41.61653378696884,0.10588249440930603,11,-0.1540744304656978,-0.05703687667846635,0.2966665625572209,0.569629549980164,0.026666164398193803,3,0.05675547197878994,-2.2000073569306884,3.2962958812713623,2.6980918951088873,3.3585190773010254,-1.857155173404746,3.331851959228516,0.05675547197878994 4044,2007-11-09,3.4103701114654537,3.4607410430908203,3.3614809513092037,3.4148149490356445,4567050.0,-0.024989530183336273,1.061540137509634,-0.024592326423793085,50.0,42.90986551419902,-0.07935828230646091,-0.0237962095553077,0.2893727422257899,0.7086723649929341,32.76922949269362,0.13629698753356934,-0.1482624803779018,0.036147928237914684,-0.15173229820224599,0.22402815467807535,-0.05779218498216565,0.13008804145799502,-0.2643520159869648,65.16842351754106,6.502427668184126,0.09394011322008038,11,-0.06666660308837846,0.030370950698852983,0.367037415504456,0.6570373773574834,0.09481477737426802,4,0.09817549883673471,1.5625086438627993,3.497777938842773,-2.2000073569306884,3.2962958812713623,2.6980918951088873,3.3585190773010254,0.09817549883673471 4045,2007-11-12,3.4800000190734863,3.568888902664185,3.4029629230499268,3.4029629230499268,3682125.0,0.02041711173046612,-3.3076904031666663,-17.33181354931973,51.264967928202374,45.05041893673241,-0.13379484951711929,-0.10339435932440066,0.1989129513551724,0.6301070558105133,32.45368318548264,0.16592597961425826,-0.11169707255388683,0.10874078273773202,-0.06981858988399914,0.2873001553594632,0.019461096426866664,0.19802046904859738,-0.319733764967848,73.09413771801687,13.162845536717079,0.08927968631086551,11,-0.10296308994293213,-0.0496295690536499,0.31185203790664673,0.5874074697494507,-0.07259297370910645,0,0.028948537075938585,1.061540137509634,3.4103701114654537,1.5625086438627993,3.497777938842773,-2.2000073569306884,3.2962958812713623,0.028948537075938585 4046,2007-11-13,3.721481084823608,3.733333110809326,3.496295928955078,3.496295928955078,3858975.0,0.0693911104674112,-1.1052647181827326,2.9230743043541447,64.01865310924634,47.91078336159348,-0.34203465955051016,-0.3507224577982173,-0.060305010461412234,0.38192663078377054,32.41020733319155,0.25333309173583984,-0.08520604750250449,0.3425181388854974,0.12035609154836502,0.5646801862226298,0.23143711521693122,0.45359916255406363,-0.536697471804457,97.49996353872505,35.08188950550846,0.1110810236685661,11,-0.26222205162048295,-0.30666613578796387,0.0703709721565251,0.34592640399932906,-0.26074004173278764,1,-0.04816874188730447,-3.3076904031666663,3.4800000190734863,1.061540137509634,3.4103701114654537,1.5625086438627993,3.497777938842773,-0.04816874188730447 4047,2007-11-14,3.650369882583618,3.730370044708252,3.5881481170654297,3.730370044708252,3672675.0,-0.01910830677871367,2.5555409855608042,-0.3552639241075926,67.15680009845269,51.56357586249168,-0.24955625491507583,-0.2820543802570241,-0.0037766028631014414,0.44436668656380807,31.89541992445571,0.14222192764282227,-0.053970893366893424,0.2637773394584655,0.015489988859031634,0.5120646900578993,0.13963366415874834,0.38792101475818264,-0.42170230974125333,82.4999459367304,15.965703873250632,0.12414367529971697,11,-0.16444385051727295,-0.23629581928253174,0.1414821743965149,0.41703760623931885,-0.11407399177551314,2,0.0008117166743051296,-1.1052647181827326,3.721481084823608,-3.3076904031666663,3.4800000190734863,1.061540137509634,3.4103701114654537,0.0008117166743051296 4048,2007-11-15,3.551110982894897,3.685925960540772,3.5051848888397217,3.626667022705078,2888325.0,-0.02719146357258151,-1.1592854060536026,0.9444485836475044,58.5908382004233,53.422504839878265,-0.11812823502919523,-0.17410318729146246,0.07968426256233663,0.5351881074981208,30.35427944701305,0.18074107170105025,-0.021677834491225845,0.15333323478698668,-0.10372812946168164,0.410394599035655,0.0248025526626523,0.28186391691132107,-0.28207016701517507,50.99608184086151,-15.3460755000729,0.12853068212433424,11,-0.0651849508285518,-0.1370369195938106,0.22259277105331465,0.51629650592804,0.04444503784179732,3,-0.021276464323362387,2.5555409855608042,3.650369882583618,-1.1052647181827326,3.721481084823608,-3.3076904031666663,3.4800000190734863,-0.021276464323362387 4049,2007-11-16,3.33481502532959,3.524444103240967,3.285926103591919,3.524444103240967,5219775.0,-0.060909376982912766,1.5156268466434153,2.509780533598382,51.521755254091204,54.79667891936087,0.10477304869190807,0.04742460660417969,0.2804474641815249,0.7390774603682315,28.799598463940292,0.26518487930297807,-0.005143397432315844,-0.0647405266761778,-0.319413785796423,0.1899327324440674,-0.19207715623630017,0.06259610288394457,0.39851808547973633,10.927169433873987,-55.13018070891697,0.12733662956012257,11,0.15111100673675537,0.07925903797149658,0.43000000715255693,0.7325924634933472,0.24000000953674316,4,0.05686344713906144,-1.1592854060536026,3.551110982894897,2.5555409855608042,3.650369882583618,-1.1052647181827326,3.721481084823608,0.05686344713906144 4050,2007-11-19,3.205925941467285,3.2918519973754883,3.1762959957122803,3.2918519973754883,3880575.0,-0.03864954514218255,1.689661487236404,0.4531270038045569,47.49499505350838,55.260135122677724,0.23906083683224422,0.16886997560051453,0.39647526177968384,0.8561511190472082,27.059596428685452,0.15851902961730957,0.02160014161459678,-0.1834074020385743,-0.452269850836847,0.0854550467596984,-0.31783862643771066,-0.04897617763943796,0.5184590291976927,5.319204941997952,-59.532469115238726,0.13443122439913643,11,0.24888861179351807,0.20814812183380127,0.5529630780220027,0.8614815473556519,0.27111101150512695,0,0.09334555845524983,1.5156268466434153,3.33481502532959,-1.1592854060536026,3.551110982894897,2.5555409855608042,3.650369882583618,0.09334555845524983 4051,2007-11-20,3.1911110877990723,3.256295919418335,3.0918519496917725,3.2133328914642334,2730375.0,-0.004621084185566837,2.041095226022641,0.2586154273029967,44.54827895140293,54.83927913860673,0.25438262264447387,0.1719659808657874,0.3964632071442482,0.8594411975391232,26.0476449938769,0.1644439697265625,0.032381142538130625,-0.18518520593643206,-0.466291106297672,0.09592069442480788,-0.32573815611705204,-0.04463225575581209,0.5113503238677977,15.545234956064641,-45.54541676073928,0.14055295018062008,11,0.22148144245147705,0.22148144245147705,0.5677779316902156,0.8762964010238647,0.3155558109283447,1,0.06778076714166925,1.689661487236404,3.205925941467285,1.5156268466434153,3.33481502532959,-1.1592854060536026,3.551110982894897,0.06778076714166925 4052,2007-11-21,3.1866669654846187,3.2444438934326167,3.112592935562134,3.1585190296173096,2940300.0,-0.0013926567243131016,-1.1975136941529816,-1.2666809720508356,47.039479256661735,53.515085316887664,0.27003786977999544,0.17106233947228766,0.38920954349930437,0.8507747540669954,24.707975635957663,0.13185095787048295,0.04957834521174442,-0.18066637516021755,-0.47431584518933967,0.11298309486890457,-0.32749111017477883,-0.03384164014565627,0.4791578784637456,15.960135279667389,-46.34353453838541,0.14682473501456111,11,0.22592556476593062,0.22592556476593062,0.571481049060822,0.8799995183944707,0.2370369434356694,2,0.08600650164411561,2.041095226022641,3.1911110877990723,1.689661487236404,3.205925941467285,1.5156268466434153,3.33481502532959,0.08600650164411561 4053,2007-11-23,3.185184955596924,3.254815101623535,3.1718521118164062,3.217777967453003,832275.0,-0.00046506582072958214,-1.8000273587904196,-1.1579183642354558,42.9245305398424,52.728922043536826,0.24866529740150156,0.177687319234332,0.3786398479322477,0.838271170525605,22.417481658810107,0.0829629898071289,0.05929522526592823,-0.17962983846664438,-0.4788493244762204,0.11958964754293167,-0.3292395814714326,-0.030020095461856133,0.44620151469604474,21.575288673038205,-37.15190219262041,0.14960974300478808,11,0.2274075746536255,0.2274075746536255,0.5322225689888,0.8407410383224487,0.10518503189086914,4,0.11023251086070163,-1.1975136941529816,3.1866669654846187,2.041095226022641,3.1911110877990723,1.689661487236404,3.205925941467285,0.11023251086070163 4054,2007-11-26,3.0814809799194336,3.2474069595336914,3.07703709602356,3.183703899383545,1695600.0,-0.03255822726880098,-2.06666924159716,3.1363446838082,40.579704164539116,51.541670514240906,0.33616110458161375,0.27470664649038223,0.4656386805751964,0.9278122600856769,21.173937588982948,0.1703698635101314,0.06476134307541592,-0.2701486110687257,-0.5951406466904365,0.05484342455298519,-0.4326446288795811,-0.10765259325787024,0.5175334191374632,2.068703738849674,-53.64388909329486,0.16249601781085546,11,0.3237041234970093,0.3237041234970093,0.5500003099441528,0.8637040853500366,0.14074110984802246,0,0.1668272639575732,-1.8000273587904196,3.185184955596924,-1.1975136941529816,3.1866669654846187,2.041095226022641,3.1911110877990723,0.1668272639575732 4055,2007-11-27,3.065185070037842,3.1259260177612305,3.0237040519714355,3.0918519496917725,2893050.0,-0.005288337000223131,1.1562400203176901,0.2608698694356204,38.8763920196359,48.74808594872863,0.32120576355007735,0.2877889990590612,0.46168680158383557,0.9288788149172369,19.942747479051913,0.10222196578979492,0.03944779252622821,-0.2750371217727663,-0.623792370734773,0.07371812718924042,-0.4494147462537694,-0.10065949729176316,0.4920711447763879,17.834251266707053,-33.85651497239641,0.1743776244810033,11,0.31185197830200195,0.31333351135253906,0.5585184693336487,0.8799999952316284,0.1644449234008789,1,0.16626401120445222,-2.06666924159716,3.0814809799194336,-1.8000273587904196,3.185184955596924,-1.1975136941529816,3.1866669654846187,0.16626401120445222 4056,2007-11-28,3.274074077606201,3.2799999713897705,3.0577778816223145,3.155555963516236,3553200.0,0.06814890546422392,2.4091011336640995,-4.444393780901019,49.24167288401879,46.757516258235974,0.04713462398664481,0.08267190720143924,0.23274495550088048,0.7056785851156899,18.204818485727838,0.22222208976745605,0.03649945829469292,-0.06585181951522845,-0.41483248972118547,0.2831288506907286,-0.24034215461820674,0.10863851558774984,0.2298269209237489,97.68787041283443,44.419194600252006,0.17449033510297846,11,0.08074092864990234,0.10444450378417969,0.3048149347305298,0.5814814567565922,-0.019258975982666016,2,0.06199092340470336,1.1562400203176901,3.065185070037842,-2.06666924159716,3.0814809799194336,-1.8000273587904196,3.185184955596924,0.06199092340470336 4057,2007-11-29,3.185184955596924,3.25333309173584,3.1644439697265625,3.25333309173584,1605150.0,-0.027149392439607678,1.6087029534624993,-0.575001860788856,38.44467641286573,44.51905383739624,0.07051311333540955,0.16742696975280769,0.30347809412688953,0.7816286363274418,17.32087503437002,0.10963010787963867,0.023319366148176535,-0.1466668367385866,-0.5023977096733132,0.20906403619614,-0.3245322732059499,0.0311985997287767,0.2706963482771747,63.00564753117026,14.797390318831376,0.1778654364673633,11,0.08888912200927734,0.19333362579345703,0.39370405673980713,0.6674079895019527,-0.09481501579284712,3,0.10093038476952287,2.4091011336640995,3.274074077606201,1.1562400203176901,3.065185070037842,-2.06666924159716,3.0814809799194336,0.10093038476952287 4058,2007-11-30,3.3377780914306636,3.3674070835113525,3.2296299934387207,3.2296299934387207,2387475.0,0.04790715074978835,-1.5479336693077252,-1.5869560654085872,47.43993745662432,44.065518526566585,-0.1290999030414235,0.02153876675990629,0.14234248488846735,0.6153857737866031,15.99483897743243,0.1822221279144287,-0.02776118736826083,0.002370738983153764,-0.3520359158116637,0.35677739377797124,-0.17483258841425497,0.1795740663805625,0.07488548725316857,91.37947897987979,43.44458803155646,0.17720332739740868,11,-0.14222252368926958,0.04074048995971724,0.23592561483383223,0.5133333206176762,-0.17481517791747958,4,0.025743418266849005,1.6087029534624993,3.185184955596924,2.4091011336640995,3.274074077606201,1.1562400203176901,3.065185070037842,0.025743418266849005 4059,2007-12-03,3.3896300792694087,3.43851900100708,3.2637040615081787,3.3244440555572514,3310875.0,0.015534881714236448,1.1454441713483146,0.6027477590684369,46.772502919349634,43.98524162277118,-0.1926141075557659,-0.029737615317561694,0.08309081341704516,0.548745982374625,15.010695592479145,0.17481493949890137,-0.08050231236254923,0.05288937091827339,-0.30215387369602764,0.4079326155325744,-0.12463225138887735,0.23041099322542413,-0.3659260272979732,88.21428160886498,41.66650131123454,0.17752162230715055,12,-0.15851855278015092,-0.011111497879027876,0.059629142284393755,0.3629623651504521,-0.11555600166320756,0,-0.02928345850736902,-1.5479336693077252,3.3377780914306636,1.6087029534624993,3.185184955596924,2.4091011336640995,3.274074077606201,-0.02928345850736902 4060,2007-12-04,3.2592589855194087,3.3585190773010254,3.237036943435669,3.3585190773010254,4322025.0,-0.038461746769163585,1.4477538089050195,-1.5227204564573626,32.068990776541156,42.59865404778653,-0.060214307966229175,0.10004553342194766,0.20506338085379516,0.6635156657329335,14.219716221200823,0.1525931358337398,-0.12007957513707179,-0.07385207414627137,-0.4305859811290178,0.28288183283647506,-0.2522190276376448,0.10451487934510206,-0.22725863456726048,52.918136140027336,12.286070735766735,0.1783669534913733,12,-0.028147459030150923,0.11925959587097212,0.15000021457672164,0.4933334589004521,-0.1703701019287105,1,-0.01136359396921327,1.1454441713483146,3.3896300792694087,-1.5479336693077252,3.3377780914306636,1.6087029534624993,3.185184955596924,-0.01136359396921327 4061,2007-12-05,3.3437039852142334,3.355556011199951,3.2592589855194087,3.3333330154418945,2513700.0,0.025909263446079578,4.652059529390389,-0.10448277435765589,38.22530302508786,41.61930113316721,-0.1349266967603735,0.015213731591610102,0.11465177707590524,0.562903026043946,13.200072876359146,0.09629702568054244,-0.13363006723476145,0.011333680152893155,-0.34523957214913636,0.3679069324549227,-0.16695294599812183,0.18962030630390814,-0.3035732612609867,65.40545289738455,28.827257202798727,0.17828662615101482,12,-0.11259245872497559,0.03481459617614746,0.06296277046203613,0.40888845920562744,-0.06370401382446289,2,-0.03411605581114374,1.4477538089050195,3.2592589855194087,1.1454441713483146,3.3896300792694087,-1.5479336693077252,3.3377780914306636,-0.03411605581114374 4062,2007-12-06,3.597037076950073,3.6014809608459477,3.318519115447998,3.342221975326538,2942325.0,0.0757642102459044,1.1460657293974013,24.5700360927837,51.57680924429264,42.580665433661686,-0.3619947399124981,-0.22602160617131828,-0.1423525307914506,0.2954682338281591,12.493166104093415,0.28296184539794966,-0.12413374234627339,0.249629712104797,-0.12542429747199568,0.6246837216815897,0.062102707316400885,0.43715671689319313,-0.5489385874557495,98.80492877916645,61.40463868353465,0.18752700478839632,12,-0.2844445705413814,-0.21851849555969194,-0.22962951660156206,0.15555536746978804,-0.388148069381713,3,-0.0951399632546206,4.652059529390389,3.3437039852142334,1.4477538089050195,3.2592589855194087,1.1454441713483146,3.3896300792694087,-0.0951399632546206 4063,2007-12-07,3.696295976638794,3.7377779483795166,3.574815034866333,3.582221984863281,3420900.0,0.02759462790216305,-1.5287544279913798,0.44767359174828936,63.49553492987428,45.12686885203225,-0.4259179021637878,-0.32637910046509333,-0.24305872644374915,0.18275454357000687,13.200425318988888,0.1629629135131836,-0.104315113180939,0.33896270990371713,-0.06243030037334618,0.7403557201807804,0.13826620476518547,0.5396592150422488,-0.6260621882904056,91.71588279546341,48.86153004629689,0.20069650513853157,12,-0.31555497646331787,-0.31555497646331787,-0.3288884162902832,0.054814934730529785,-0.3451850414276123,4,-0.16392789989337186,1.1460657293974013,3.597037076950073,4.652059529390389,3.3437039852142334,1.4477538089050195,3.2592589855194087,-0.16392789989337186 4064,2007-12-10,3.745184898376465,3.7703700065612793,3.6622219085693364,3.69333291053772,5100300.0,0.01322646293658769,1.115941420544783,0.4545469745705445,71.41172086992808,48.741905390953605,-0.4143310060396286,-0.3677533343357471,-0.2917104366747836,0.12048756230459912,13.995024998380861,0.10814809799194292,-0.08532381819197887,0.3711108922958375,-0.06593989133963696,0.8081616759313119,0.15258550047810004,0.5896362841135749,-0.6348984604262089,95.27778982288918,45.70606786444996,0.21852539181773722,12,-0.33111095428466797,-0.3481478691101074,-0.3777773380279541,0.005926012992858887,-0.43407392501831055,0,-0.15545880928753975,-1.5287544279913798,3.696295976638794,1.1460657293974013,3.597037076950073,4.652059529390389,3.3437039852142334,-0.15545880928753975 4065,2007-12-11,3.5807409286499023,3.7999999523162837,3.574815034866333,3.757036924362183,3615975.0,-0.04390810445643123,-1.3937025834158014,-3.399985286206316,63.827544110873106,50.36255774949297,-0.188932998827402,-0.2059334521379399,-0.13227841853528144,0.2724721015927556,15.046593161833771,0.22518491744995073,-0.06169346330482295,0.2016298770904541,-0.24282059392323907,0.6460803481041473,-0.020595358416392262,0.42385511259730047,-0.4176478052107644,59.45211531406972,5.345921564162822,0.2222252355068465,12,-0.098518967628479,-0.16888892650604248,-0.2133333683013916,0.1703699827194214,-0.38666701316833496,1,-0.08564340653355451,1.115941420544783,3.745184898376465,-1.5287544279913798,3.696295976638794,1.1460657293974013,3.597037076950073,-0.08564340653355451 4066,2007-12-12,3.542222023010254,3.739259004592896,3.485925912857056,3.697777986526489,3564675.0,-0.010757244494136509,1.1242261976755614,0.8823567596515689,62.32029363041815,53.0154041069988,-0.12111362358033384,-0.19134302150856364,-0.09994326246425089,0.30305403238474504,14.924640975177375,0.25333309173583984,-0.023620641420907695,0.1720739245414733,-0.24997079980183878,0.5941186488847854,-0.03894843763018274,0.38309628671312934,-0.31543821668340133,46.46143531221207,-11.954856346704382,0.21102236217165599,12,-0.027407050132751465,-0.13037002086639404,-0.19074022769927979,0.20148193836212114,-0.30518507957458496,2,-0.12797987717164716,-1.3937025834158014,3.5807409286499023,1.115941420544783,3.745184898376465,-1.5287544279913798,3.696295976638794,-0.12797987717164716 4067,2007-12-13,3.653332948684693,3.6755559444427486,3.4948151111602783,3.506666898727417,2434050.0,0.03136757802098877,-1.1217494983080967,-0.9428507055723951,65.07631773768358,54.97500191600538,-0.17750024414013277,-0.31855295548446083,-0.21440271427096436,0.18804895574038438,14.796098340817283,0.18074083328247026,0.0253264375706026,0.2830366969108584,-0.13942408457751032,0.7054974783992272,0.07180630616667383,0.494267087655043,-0.369227527758897,53.30177435737063,-9.370875435297684,0.2112303907441844,12,-0.13481450080871626,-0.24148094654083296,-0.30592542886734053,0.0629636049270621,0.023704051971435103,3,-0.1021896943253785,1.1242261976755614,3.542222023010254,-1.3937025834158014,3.5807409286499023,1.115941420544783,3.745184898376465,-0.1021896943253785 4068,2007-12-14,3.475555896759033,3.597037076950073,3.469630002975464,3.597037076950073,2206575.0,-0.04866160692790522,1.097560688400472,-0.8282842568299027,62.11295585817772,56.67949668698628,0.024446711442608127,-0.15465581120728267,-0.04167918954239669,0.35998332131048905,15.23602526297364,0.18370294570922896,0.0408975005469987,0.10903739929199219,-0.3079309773518748,0.5260057759358592,-0.09944678902994131,0.3175215876139257,-0.13986102269418854,1.793714529845449,-65.71340663011931,0.2084841883219334,12,0.04296255111694336,-0.06370389461517334,-0.10555589199066162,0.23333323001861572,0.2148141860961914,4,-0.07672639920403557,-1.1217494983080967,3.653332948684693,1.1242261976755614,3.542222023010254,-1.3937025834158014,3.5807409286499023,-0.07672639920403557 4069,2007-12-17,3.524444103240967,3.6622219085693364,3.4355559349060063,3.4474070072174072,2168100.0,0.014066298438049074,-3.5000532505307698,-0.6341483997966773,63.8392784015031,60.20952864531539,-0.003695689882492026,-0.19880173790576627,-0.09926436228641577,0.30417635313726343,15.62475648855255,0.22666597366333008,0.08510508878811196,0.14844415187835702,-0.27407583364182253,0.5709641373985366,-0.06281584088173275,0.3597041446384468,-0.14231872135097845,24.39007476829933,-47.359653673435204,0.21125999276008975,12,0.005185365676879439,-0.11259210109710693,-0.13222181797027588,0.18444502353668213,0.27111196517944336,0,-0.049180285728008366,1.097560688400472,3.475555896759033,-1.1217494983080967,3.653332948684693,1.1242261976755614,3.542222023010254,-0.049180285728008366 4070,2007-12-18,3.5051848888397217,3.5644440650939937,3.3985190391540527,3.5644440650939937,2402325.0,-0.005464468675651535,4.599977469412785,-0.7692291027708172,57.86289357702285,62.391483151085936,0.060476436775839915,-0.1644022532849867,-0.0874813971306585,0.3153883775462729,15.37606321878427,0.16592502593994096,0.10545863226545649,0.11422199010848999,-0.30411322919695527,0.5325572094139353,-0.09494561954423286,0.32338959976121284,0.29481506347656206,31.304179287654936,-35.629319470862384,0.20916760965272269,12,0.054074645042419434,-0.09333288669586182,-0.11296260356903076,0.20370423793792725,0.3051850795745845,1,-0.05536766864980103,-3.5000532505307698,3.524444103240967,1.097560688400472,3.475555896759033,-1.1217494983080967,3.653332948684693,-0.05536766864980103 4071,2007-12-19,3.40740704536438,3.51111102104187,3.3896300792694087,3.493333101272583,1871100.0,-0.02789520284269742,-1.0000157009287025,1.4500042244851266,57.51502695781809,63.051285119255425,0.18801235187096976,-0.052269074178173724,0.003010420061797525,0.40354621294867554,14.69018295064018,0.12148094177246138,0.1222786787475929,0.005629348754882635,-0.40199823054850636,0.41325692805827163,-0.19818444089681186,0.20944313840657713,0.3845632886886592,6.217334022647455,-58.68436513723602,0.20381378965169453,12,0.18740797042846635,0.0044449567794799805,-0.0037033557891845703,0.30148208141326904,0.525925874710083,2,-0.06260864259614718,4.599977469412785,3.5051848888397217,-3.5000532505307698,3.524444103240967,1.097560688400472,3.475555896759033,-0.06260864259614718 4072,2007-12-20,3.4607410430908203,3.4607410430908203,3.359999895095825,3.4118518829345703,1589625.0,0.01565237056106894,3.1212059144818975,-0.5689678135405105,54.45757257695378,62.047067080042034,0.126627847840727,-0.0885577429469171,-0.05671024946071235,0.3407573658051408,13.893465032532204,0.10074114799499512,0.17573965023403026,0.045259642601013006,-0.35016401448589685,0.44068329968792286,-0.15245218594244214,0.24297147114446815,0.3151356807708736,33.333491110443134,-27.053251384747014,0.19771182854345495,12,0.11925888061523438,-0.04888904094696045,-0.023704051971435547,0.2481480836868286,0.49481487274169966,3,-0.06464051972387952,-1.0000157009287025,3.40740704536438,4.599977469412785,3.5051848888397217,-3.5000532505307698,3.524444103240967,-0.06464051972387952 4073,2007-12-21,3.536295890808105,3.598519086837769,3.444443941116333,3.4844439029693604,2960550.0,0.021831985339707982,-1.337093848944091,1.0606029572409397,55.22700596096593,60.24876542349069,0.029044543888013585,-0.14383397670267817,-0.1362816402601852,0.25573620627481697,13.41278373564643,0.154075145721436,0.21861179586456547,0.1032589435577389,-0.2801070681343347,0.48662495524981253,-0.08842406228829791,0.2949419494037757,0.21462822332763665,58.3332741669169,1.4059474503325688,0.1916830058460368,12,0.04370403289794966,-0.12444388866424516,-0.0862958431243892,0.1725932359695439,0.782223224639893,4,0.039799019706990846,3.1212059144818975,3.4607410430908203,-1.0000157009287025,3.40740704536438,4.599977469412785,3.5051848888397217,0.039799019706990846 4074,2007-12-24,3.5955560207366943,3.6014809608459477,3.51111102104187,3.5481479167938232,387450.0,0.016757684243172033,2.050051097181175,0.9142967496310135,62.62517480614689,60.11516883407666,-0.05998006325532179,-0.17139364257375744,-0.19952564097595005,0.1862647474399206,12.448596512723903,0.09036993980407759,0.2237800128711438,0.13681532144546527,-0.21493588057232849,0.488566523463259,-0.03906027956343161,0.31269092245436214,0.1319126402566524,97.54641628284665,38.454970481570946,0.17587560100889688,12,-0.045926570892333984,-0.18370401859283447,-0.14555597305297852,0.07703649997711226,0.7570369243621826,0,0.026369791367929718,-1.337093848944091,3.536295890808105,3.1212059144818975,3.4607410430908203,-1.0000157009287025,3.40740704536438,0.026369791367929718 4075,2007-12-26,3.574815034866333,3.5999999046325684,3.4666669368743896,3.542222023010254,1100250.0,-0.00576850583073707,2.2142850984708495,0.6874987427329967,59.11215541886303,59.75870903279277,-0.04488857797949519,-0.11648719935974938,-0.18132455336223963,0.19952700488227526,11.068467827064394,0.1333329677581787,0.20066437924451774,0.09059283733367929,-0.21144006313428942,0.392625737801648,-0.06042361290030529,0.24160928756766387,0.13060550017316253,88.95734293006318,29.397854535603905,0.15101645023398444,12,-0.0570371150970459,-0.16296303272247314,-0.12481498718261719,0.06814801692962602,0.79703688621521,2,0.061748938448875856,2.050051097181175,3.5955560207366943,-1.337093848944091,3.536295890808105,3.1212059144818975,3.4607410430908203,0.061748938448875856 4076,2007-12-27,3.477036952972412,3.5881481170654297,3.4266669750213623,3.582221984863281,1131975.0,-0.027351927565555045,1.7594817576239077,-3.227226509637527,44.60718188108602,57.484360604281925,0.047685219010372926,-0.0028712252599953914,-0.0881823577149019,0.2872658020245038,10.663682859458257,0.16148114204406738,0.15802127197787552,-0.017333388328552246,-0.3028221089375682,0.26815533228046373,-0.16007774863306024,0.12541097197595574,0.2076583436704631,48.46634973762018,-5.875677736675627,0.14274436030450796,12,0.03407394886016846,-0.06518495082855225,-0.042592644691467285,0.16592609882354692,0.7940740585327148,3,0.09586697522927912,2.2142850984708495,3.574815034866333,2.050051097181175,3.5955560207366943,-1.337093848944091,3.536295890808105,0.09586697522927912 4077,2007-12-28,3.506666898727417,3.597037076950073,3.497777938842773,3.522963047027588,780300.0,0.00852160795405843,-4.826080872114432,0.154928396248227,40.90911792514078,55.12837861172227,-0.005517398030912002,-0.007569762161255156,-0.11995477636677254,0.24733577299923581,10.25707483817543,0.12000012397766069,0.13539340671867217,-0.0037775397300721103,-0.24938362836528238,0.24182854890513816,-0.12658058404767702,0.1190255045875328,0.15854667382263532,45.762885234096466,-3.692495236186197,0.12280304431760512,12,0.004444003105163574,-0.09481489658355713,-0.09407436847686768,0.13481462001800493,0.8103702068328866,4,0.12167281172382949,1.7594817576239077,3.477036952972412,2.2142850984708495,3.574815034866333,2.050051097181175,3.5955560207366943,0.12167281172382949 4078,2007-12-31,3.423703908920288,3.571851968765259,3.315556049346924,3.475555896759033,2976075.0,-0.02365864571774312,1.096969295007281,3.1818554227443636,35.07567702899509,51.932422903665824,0.07746294583752844,0.08660070015291677,-0.03465006114834068,0.3165494330250116,10.532679606573318,0.25629591941833496,0.11450045592947866,-0.09103682041168204,-0.3267316525203605,0.14465801169699644,-0.20888423646602128,0.026810595642657198,0.22319684298251063,37.82386746449459,-5.594236734891169,0.11784741605433921,12,0.03481459617614746,-0.011851906776428223,-0.01111137866973877,0.21777760982513383,1.0474069118499756,0,0.15534404290234272,-4.826080872114432,3.506666898727417,1.7594817576239077,3.477036952972412,2.2142850984708495,3.574815034866333,0.15534404290234272 4079,2008-01-02,3.290369987487793,3.408889055252075,3.2281479835510254,3.3629629611968994,4072950.0,-0.038944349447129545,1.1981926339612574,1.4000036784484304,36.118967771583634,49.51643114750591,0.19456193897992513,0.2235800886981938,0.10043194611990458,0.4370878528183635,11.44647137645225,0.1955559253692627,0.0728972574882949,-0.21940773725509644,-0.46991004638978806,0.03109457187959519,-0.344658891822442,-0.09415658268775084,0.3300231882105358,16.733005911544822,-23.638352458548475,0.12525115456734578,1,0.12444448471069336,0.1214820146560669,0.12222254276275635,0.35111153125762895,1.2429628372192383,2,0.31247219366512646,1.096969295007281,3.423703908920288,-4.826080872114432,3.506666898727417,1.7594817576239077,3.477036952972412,0.31247219366512646 4080,2008-01-03,3.222222089767456,3.346667051315308,3.2148149013519287,3.2681479454040527,2830950.0,-0.020711317565951903,-3.3415095598654583,0.6326487714999819,35.123976743263285,47.02853667922204,0.2440108355048527,0.30441871266842346,0.16599009395231112,0.4918431097770788,12.273709512601116,0.13185214996337935,0.04511764667237239,-0.28570379018783587,-0.5444168808623733,-0.026990699513298466,-0.4150603355251046,-0.15634724485056717,0.35894656671614245,1.937927438128294,-36.10725428990619,0.1293565453372688,1,0.18592584133148193,0.1896299123764038,0.18296301364898682,0.41185200214385986,1.1703708171844474,3,0.3508047626267121,1.1981926339612574,3.290369987487793,1.096969295007281,3.423703908920288,-4.826080872114432,3.506666898727417,0.3508047626267121 4081,2008-01-04,3.2296299934387207,3.266666889190674,3.085926055908203,3.173332929611206,4155975.0,0.0022990046821382837,1.7727183782449274,-1.2258250401034123,28.201284171444954,44.111171300832176,0.23326342341665152,0.3035917936502388,0.1546878333163968,0.4735044261814263,13.387304564866497,0.1807408332824707,0.0077611515920339436,-0.2725921869277954,-0.5508417252808373,0.005657351425246482,-0.41171695610431636,-0.13346741775127446,0.3075762124290775,28.11599273237849,-7.668888455075621,0.13912476917652095,1,0.11407351493835449,0.1992589235305786,0.1481478214263916,0.37777757644653276,1.2088890075683594,4,0.35366959371920226,-3.3415095598654583,3.222222089767456,1.1981926339612574,3.290369987487793,1.096969295007281,3.423703908920288,0.35366959371920226 4082,2008-01-07,3.254815101623535,3.3303699493408203,3.1585190296173096,3.2459259033203125,2223450.0,0.007798140417317301,1.1481513491604627,0.15789808027036298,36.52805545612488,42.03351013362761,0.19645520018373075,0.26504258310887296,0.12859080553078028,0.44016799742489354,13.338655531039628,0.17185091972351074,-0.015542402348409201,-0.23029597997665396,-0.5255649672615381,0.06497300730823019,-0.37793047361909604,-0.08266148633421189,0.21921188324991991,34.75613076946855,-5.108293506745113,0.14763449364244213,1,0.08888840675354004,0.1881479024887085,0.11185169219970703,0.3525924682617183,1.3555550575256348,0,0.31224382281336127,1.7727183782449274,3.2296299934387207,-3.3415095598654583,3.222222089767456,1.1981926339612574,3.290369987487793,0.31224382281336127 4083,2008-01-08,3.0903699398040767,3.3214809894561768,3.082962989807129,3.2770369052886963,2236950.0,-0.05052365700817585,-1.3676491470549255,-20.999302649930314,26.782959368371266,38.05104175165255,0.3251910109875382,0.4023968671042497,0.2943972410843885,0.5966765552767606,12.797023908134616,0.23851799964904785,-0.03654208526623659,-0.3644448399543765,-0.6911467390278312,-0.03774294088092178,-0.5277957894911038,-0.20109389041764913,0.32932291501424293,2.2725859580564727,-37.91550117352441,0.16335094953672744,1,0.25111150741577193,0.35111153125762984,0.2359263896942143,0.5170376300811768,1.414815187454224,1,0.39693214393419685,1.1481513491604627,3.254815101623535,1.7727183782449274,3.2296299934387207,-3.3415095598654583,3.222222089767456,0.39693214393419685 4084,2008-01-09,3.162962913513184,3.1762959957122803,3.037036895751953,3.0888888835906982,1987875.0,0.023490059482558223,1.7647177156921912,-0.3968245250581797,32.68373446083821,35.114550534094235,0.2064968865377632,0.299293767432101,0.2205029282984028,0.5144068926211007,12.165205125331141,0.13925909996032715,-0.055188693642420183,-0.26274076700210536,-0.5842178532406948,0.058736319236484036,-0.42347931012140005,-0.10200222388281066,0.2028531629033452,40.66981703772215,-0.61550331067059,0.16073854311929478,1,0.15407407283782915,0.2555555105209346,0.12407416105270341,0.4444446563720694,1.2355561256408687,2,0.41358306847932225,-1.3676491470549255,3.0903699398040767,1.1481513491604627,3.254815101623535,1.7727183782449274,3.2296299934387207,0.41358306847932225 4085,2008-01-10,3.274074077606201,3.3259260654449463,3.0459260940551762,3.119999885559082,3038175.0,0.035128822920532876,1.172410284868661,2.0800028324143955,43.343237631986234,34.974112284194256,0.05390838134070064,0.1728942868998251,0.11102631606301516,0.39203793956275756,11.717238597255161,0.27999997138977006,-0.08022239233741635,-0.1362962603569029,-0.4558859532052937,0.18329343249148788,-0.2960911067810983,0.023498586067292493,-0.23703718185424805,80.80820724229636,33.63761376471547,0.1597948464241954,1,0.04296290874481201,0.14444434642791748,0.030740976333618164,0.21629643440246538,1.0311107635498056,3,0.38461522777197565,1.7647177156921912,3.162962913513184,-1.3676491470549255,3.0903699398040767,1.1481513491604627,3.254815101623535,0.38461522777197565 4086,2008-01-11,3.0888888835906982,3.241481065750122,3.082962989807129,3.241481065750122,3541050.0,-0.05656108860887432,1.0776696905399537,-0.9903811931900829,33.59480069345966,34.16141036956302,0.19919174473171664,0.33979710593612555,0.2961577255725816,0.5631183688714838,11.813524765981938,0.19111108779907227,-0.1291110661540067,-0.29881479740142813,-0.6424312842988602,0.04480168949600394,-0.47062304085014395,-0.12700655395271232,-0.05185198783874512,17.676830893875454,-29.95340296060114,0.17180824344871592,1,0.21555554866790771,0.3296295404434204,0.2159261703491211,0.3214815855026245,1.3318521976470947,4,0.4220624543300846,1.172410284868661,3.274074077606201,1.7647177156921912,3.162962913513184,-1.3676491470549255,3.0903699398040767,0.4220624543300846 4087,2008-01-14,3.2799999713897705,3.3140740394592285,3.115556001663208,3.115556001663208,1878525.0,0.06187049615618223,-1.414415537719217,-1.0776696905399537,39.73907241656783,34.679565412626665,-0.030679621989243788,0.1257289709631726,0.10506326382246511,0.36000606680290526,11.741972702763004,0.22518515586853027,-0.169157543716552,-0.08903706073760986,-0.41182611795516877,0.23375199647994904,-0.2504315893463893,0.07235746787116959,-0.23718529224395768,84.10252135655271,36.263590876425,0.16139452860877945,1,-0.05703699588775635,0.13851845264434814,0.024815082550048828,0.12518560886383057,1.1274068355560303,0,0.35320702430568396,1.0776696905399537,3.0888888835906982,1.172410284868661,3.274074077606201,1.7647177156921912,3.162962913513184,0.35320702430568396 4088,2008-01-15,3.20888900756836,3.2977778911590576,3.1407411098480225,3.2281479835510254,2816100.0,-0.02168017208587969,-1.0190545088927172,-0.117115732578637,34.665118237892614,34.51802657554988,0.007549248565448252,0.18534006676024317,0.1779439197879218,0.41720847675787764,11.831531385617563,0.15703678131103516,-0.18464009976477103,-0.14681468009948695,-0.47308910227565315,0.17945974207667925,-0.30995189118757027,0.016322530988596373,-0.16041210069656442,59.48721165249514,17.195028485638638,0.16313721108808316,1,-0.017037034034729448,0.20962941646575883,0.1366665363311763,0.19629657268524126,1.088889122009277,1,0.43674965019834944,-1.414415537719217,3.2799999713897705,1.0776696905399537,3.0888888835906982,1.172410284868661,3.274074077606201,0.43674965019834944 4089,2008-01-16,3.3511109352111816,3.4044439792633057,3.1333329677581787,3.1940739154815674,3599100.0,0.04432123619962636,1.0561836660334831,-8.153965188541623,41.907822189303644,35.271787180665484,-0.13985804511783506,0.031059049913914283,0.036076417561057283,0.2637271741703069,11.561118332342685,0.27111101150512695,-0.19664191595611147,0.004073905944824041,-0.31238904253438493,0.320536854424033,-0.15415756829478022,0.1623053801844283,-0.2970850451679232,85.12402135219482,46.72148822838921,0.1582314742396044,1,-0.13037049770355225,0.06740748882293701,0.029630064964294434,0.054074645042419434,0.9748148918151847,2,0.34438555283887995,-1.0190545088927172,3.20888900756836,-1.414415537719217,3.2799999713897705,1.0776696905399537,3.0888888835906982,0.34438555283887995 4090,2008-01-17,3.3111109733581543,3.468147993087769,3.3111109733581543,3.35703706741333,5719275.0,-0.011936328765704274,-5.838683888115973,-0.2924539330550921,43.736024179452144,36.99786940377738,-0.09602081724959577,0.058788089599699944,0.0769762632896116,0.2911273478628704,11.665211248038315,0.1570370197296147,-0.19678035812637207,-0.026222360134124933,-0.33405125694556226,0.2816065366773124,-0.1801368085398436,0.12769208827159373,-0.24306835974609386,59.230754470677084,21.18824759793233,0.15391444840571875,1,-0.05851852893829346,0.10740745067596436,0.09444451332092285,0.09407460689544678,1.0755558013916025,3,0.3284118456147789,1.0561836660334831,3.3511109352111816,-1.0190545088927172,3.20888900756836,-1.414415537719217,3.2799999713897705,0.3284118456147789 4091,2008-01-18,3.1940739154815674,3.3896300792694087,3.1392590999603267,3.3140740394592285,6619725.0,-0.035346763916489055,-1.1806492741946284,2.6128963598230786,38.92969332334979,37.26471805569126,0.017256959776079217,0.16761711443905813,0.19271208541153406,0.3959388921181515,11.71105917508915,0.25037097930908203,-0.1924178870270845,-0.13259276151657096,-0.4449491287338714,0.17976360570072947,-0.28877094512522117,0.023585422092079256,-0.10202497910096442,22.268774030041666,-14.185901614561832,0.15617818360865018,1,0.05851852893829346,0.19407403469085693,0.2529630661010742,0.21777808666229248,1.1185190677642831,4,0.34786637851081736,-5.838683888115973,3.3111109733581543,1.0561836660334831,3.3511109352111816,-1.0190545088927172,3.20888900756836,0.34786637851081736 4092,2008-01-22,3.237036943435669,3.3111109733581543,3.008888959884644,3.0725929737091064,3697650.0,0.013450855894680869,-1.0710635266592414,-1.3703649985992923,43.19654082311864,39.08844932844097,-0.031841587194588516,0.11281976002583338,0.15092617366293926,0.34201149815374565,12.214715385264482,0.3022220134735103,-0.18001307120273724,-0.07844452857971174,-0.38657855716086553,0.22968950000144206,-0.23251154287028886,0.07562248571086538,0.23111104965210005,49.6774079673067,12.842553999656722,0.15406701429057695,1,0.0014815330505375535,0.10518550872802734,0.2262965440750122,0.17481505870819092,0.9600002765655526,1,0.3656752018856433,-1.1806492741946284,3.1940739154815674,-5.838683888115973,3.3111109733581543,1.0561836660334831,3.3511109352111816,0.3656752018856433 4093,2008-01-23,3.677037000656128,3.733333110809326,3.1111109256744385,3.155555963516236,5987925.0,0.1359267950626042,-1.0388323499012921,3.1711776236429405,61.518097230186385,42.2922674139241,-0.42451349309554587,-0.3331779085829183,-0.289255021333338,-0.10835075467603161,11.954240242035558,0.6222221851348877,-0.14977775934786575,0.35451847314834595,0.019864136886457384,0.6891728094102345,0.1871913050174019,0.52184564127929,-0.6681480407714839,92.22906140089036,50.66821959955028,0.16732716813094425,1,-0.30592596530914307,-0.30592596530914307,-0.21185177564620972,-0.26518499851226807,0.3599998950958252,2,0.19862998554524913,-1.0710635266592414,3.237036943435669,-1.1806492741946284,3.1940739154815674,-5.838683888115973,3.3111109733581543,0.19862998554524913 4094,2008-01-24,3.6903700828552246,3.757036924362183,3.6222219467163086,3.7185189723968506,5215050.0,0.0036260397153244917,1.563392923928478,-0.053978740427477474,64.41604502349452,44.63369045742502,-0.3969051298046926,-0.3573658891694609,-0.29980019775431455,-0.1307253544493383,11.697269241397386,0.13481497764587447,-0.13169253730091235,0.3631108522415163,0.009993888931016048,0.7162278155520165,0.18655237058626595,0.5396693338967666,-0.6814811229705806,91.08908335351624,42.6772906757273,0.17655848165525018,1,-0.3074071407318111,-0.3074071407318111,-0.2251848578453064,-0.27851808071136475,0.45333385467529386,3,0.16459271918128682,-1.0388323499012921,3.677037000656128,-1.0710635266592414,3.237036943435669,-1.1806492741946284,3.1940739154815674,0.16459271918128682 4095,2008-01-25,3.79555606842041,3.9155559539794917,3.74666690826416,3.74666690826416,8122275.0,0.028502828497841026,-5.909058988764027,-1.7368059966967349,66.43716946184031,48.28284254280065,-0.46973766385721616,-0.46922394345266394,-0.4031632500889173,-0.2458286550723523,11.981872249657496,0.22518587112426713,-0.0824542605339813,0.457259786128998,0.06046558696469084,0.8540539852933051,0.2588626865468444,0.6556568857111515,-0.7567411899566645,86.76472328422179,34.307380188528356,0.1983970995821535,1,-0.3333336114883423,-0.3333336114883423,-0.3248153328895569,-0.3837040662765503,0.5407400131225586,4,0.13973440229712608,1.563392923928478,3.6903700828552246,-1.0388323499012921,3.677037000656128,-1.0710635266592414,3.237036943435669,0.13973440229712608 4096,2008-01-28,3.810369968414306,3.8207409381866455,3.6666669845581055,3.712593078613281,4637250.0,0.003902959072887846,1.5999911487334448,1.9999707397003745,66.23374198577048,51.226694717156505,-0.41509892353500843,-0.4825242210839096,-0.42372934065034107,-0.27021957268117136,12.427970038173415,0.15407395362854004,-0.03974095495656549,0.4554070353507993,0.009155791555021331,0.9016582791465773,0.2322814134529101,0.6785326572486885,-0.7189506254196156,88.3986087229087,32.30997897005286,0.22312562189788906,1,-0.3481475114822383,-0.3481475114822383,-0.3248142004013057,-0.39851796627044633,0.5155558586120601,0,0.1512443177729741,-5.909058988764027,3.79555606842041,1.563392923928478,3.6903700828552246,-1.0388323499012921,3.677037000656128,0.1512443177729741 4097,2008-01-29,3.933332920074463,3.97333288192749,3.798518896102905,3.826667070388794,4512375.0,0.03227060696978157,-1.1454544390523544,1.0909106426143484,75.24401561460036,55.735461092346256,-0.48683662825192187,-0.6027887867533948,-0.5488417630181988,-0.39998915440158544,13.03707079951401,0.17481398582458496,-0.011771384732333523,0.5570366859436033,0.04439412578930657,1.0696792460979,0.30071540586645495,0.8133579660207517,-0.7924653804206843,95.3608277354877,31.123741722305894,0.2563212800771484,1,-0.442221999168396,-0.442221999168396,-0.4299994111061096,-0.521480917930603,0.2459259033203116,1,0.09642206008948961,1.5999911487334448,3.810369968414306,-5.909058988764027,3.79555606842041,1.563392923928478,3.6903700828552246,0.09642206008948961 4098,2008-01-30,3.95555591583252,4.065185070037842,3.8592588901519775,3.890369892120361,5703075.0,0.00564991476939003,-2.232546389514735,0.6111236530178519,74.47393614468086,59.35391819849927,-0.4380748291138268,-0.6146365196971759,-0.5698004131847605,-0.42884036992991703,13.994939161961018,0.20592617988586426,0.04993856754951809,0.552667081356049,-0.02178228192760301,1.127116444639701,0.26544239971422323,0.8398917629978748,-0.7480911487968442,75.25095240812057,7.700940117436758,0.28722468164182596,1,-0.4185189008712773,-0.4185189008712773,-0.4596299529075627,-0.5437039136886601,0.24740695953369185,2,0.061048638751925566,-1.1454544390523544,3.933332920074463,1.5999911487334448,3.810369968414306,-5.909058988764027,3.79555606842041,0.061048638751925566 4099,2008-01-31,4.318519115447998,4.444444179534912,4.0059261322021475,4.0059261322021475,21469050.0,0.09176035109570324,-1.8056806827802294,4.795398851541589,77.90975036983899,63.150998886320025,-0.7256944728423429,-0.9450786581850772,-0.9202826030362123,-0.7948508971167345,14.862512213427362,0.48888826370239213,0.10474535773671345,0.8642228245735168,0.1622967336705834,1.5661489154764503,0.5132597791220501,1.2151858700249836,-1.0252823181121058,83.80962248569539,17.19573682988566,0.3509630454514668,1,-0.5918525457382202,-0.5918525457382202,-0.8225931525230408,-0.9066671133041382,-0.14074134826660156,3,-0.06518026484799855,-2.232546389514735,3.95555591583252,-1.1454544390523544,3.933332920074463,1.5999911487334448,3.810369968414306,-0.06518026484799855 4100,2008-02-01,4.352592945098877,4.442963123321533,4.237037181854248,4.419259071350098,7967700.0,0.007890165295087348,2.61038494175086,-0.21326814683741196,86.73558257232298,68.46276435842816,-0.666597736402867,-0.9382294070449393,-0.9370670345453433,-0.8295812829931535,15.700872667993343,0.20592594146728516,0.18024744623716282,0.8417781114578249,0.04315855815996361,1.6403976647556857,0.44246833480889425,1.2410878881067555,-0.9212112618991024,88.19054672350298,14.750854269452987,0.39930977664893047,2,-0.6259263753890991,-0.6259263753890991,-0.8718522191047668,-0.9407409429550171,0.18814802169799805,4,-0.04799185455730992,-1.8056806827802294,4.318519115447998,-2.232546389514735,3.95555591583252,-1.1454544390523544,3.933332920074463,-0.04799185455730992 4101,2008-02-04,4.371851921081543,4.437036991119385,4.305184841156007,4.349629878997804,3966975.0,0.004424713320447804,-1.3733171973101126,-0.33333333333332,85.2631663243449,73.13683385856442,-0.560122343993938,-0.914410730730232,-0.9379787513828761,-0.850148443896007,15.892162580369847,0.13185214996337802,0.24227486191192726,0.8039259910583496,-0.0698563571039319,1.6777083392206316,0.36703481697720886,1.2408171651394904,-0.8189027383215519,88.76150844140001,15.981947166838026,0.4368911740811409,2,-0.5940743684768677,-0.6451853513717651,-0.9070369601249695,-0.9599999189376831,0.026667118072509766,0,-0.008132901155027739,2.61038494175086,4.352592945098877,-1.8056806827802294,4.318519115447998,-2.232546389514735,3.95555591583252,-0.008132901155027739 4102,2008-02-05,4.271111011505127,4.442963123321533,4.259259223937988,4.268147945404054,4887675.0,-0.02304307451280141,-16.71450248298694,0.13333905542558175,83.66196310489477,75.59726340019867,-0.3322074782606306,-0.7732737791254545,-0.8195396508292703,-0.7495879907082745,16.47875409078461,0.18370389938354492,0.3078133375504657,0.6523702859878542,-0.26200520534293403,1.5667457773186428,0.19518254032245963,1.1095580316532483,-0.6111824291321453,70.3797803576776,-3.9125846700076323,0.4571877456653943,2,-0.2377779483795166,-0.5444444417953491,-0.8096295595169067,-0.8592590093612671,0.33333301544189453,1,0.012833854089388863,-1.3733171973101126,4.371851921081543,2.61038494175086,4.352592945098877,-1.8056806827802294,4.318519115447998,0.012833854089388863 4103,2008-02-06,4.317037105560304,4.386666774749757,4.2577781677246085,4.305184841156007,3611250.0,0.010752727787094463,-1.4166852933024106,4.000000000001199,82.59999620199345,77.6177024200319,-0.3104494887719289,-0.7616387194192176,-0.846821213405097,-0.7954766230948138,16.70143816690503,0.12888860702514826,0.4003072141463786,0.6369630217552196,-0.292620766416932,1.5665468099273707,0.17217112766914422,1.1017549158412954,-0.5629666515278902,70.94599076376736,-1.8946060433944183,0.46479189408607563,2,-0.26148152351379483,-0.5903705358505258,-0.8555556535720834,-0.9051851034164438,0.19851875305175692,2,-0.031915009947000916,-16.71450248298694,4.271111011505127,-1.3733171973101126,4.371851921081543,2.61038494175086,4.352592945098877,-0.031915009947000916 4104,2008-02-07,4.471110820770264,4.558518886566162,4.2770371437072745,4.300741195678712,7273125.0,0.03568968981330145,-1.5850369925970886,14.374436755712832,86.3509649824588,79.83034636676727,-0.3823351165398181,-0.8566028186433883,-0.9767324366681178,-0.9502014506005003,16.87535489778324,0.2814817428588876,0.49506907128122046,0.7256293416023256,-0.23434557043599202,1.6856042536406433,0.2456418855831668,1.2056167976214844,-0.6341955196775504,72.81087398916635,-1.678932922720719,0.47998745601915876,2,-0.3585178852081299,-0.6874068975448608,-1.035925567150116,-1.0592588186264038,-0.016295909881591797,3,-0.05997345092820949,-1.4166852933024106,4.317037105560304,-16.71450248298694,4.271111011505127,-1.3733171973101126,4.371851921081543,-0.05997345092820949 4105,2008-02-08,4.533332824707031,4.647407054901123,4.3703699111938485,4.444444179534912,4496175.0,0.013916453076429969,-1.3374994719404327,0.5217399822553632,93.46152745099101,82.85565586290289,-0.3675495223044054,-0.8639419358660598,-1.0130453990374555,-1.0142096211221707,18.229129695371444,0.2770371437072745,0.5303716302467274,0.7248884081840514,-0.26947140973554795,1.7192482261036508,0.22770849922425196,1.2220683171438513,-0.595393021648035,70.72233760162334,-9.94457757885587,0.49717990895979974,2,-0.3103698492050171,-0.705184817314148,-1.1199995875358582,-1.1214808225631714,0.05481529235839844,4,-0.0784312714892299,-1.5850369925970886,4.471110820770264,-1.4166852933024106,4.317037105560304,-16.71450248298694,4.271111011505127,-0.0784312714892299 4106,2008-02-11,4.392592906951903,4.540740966796875,4.362963199615479,4.5362958908081055,4710825.0,-0.031045573576262475,1.3300886532025344,-1.6166630009709724,85.26223797337798,83.96879168054485,-0.15146408445344317,-0.6540578088743603,-0.8542318088888465,-0.8769912990076683,19.63877010349947,0.1777777671813956,0.5611631082467188,0.5189632892608635,-0.4473162235818382,1.4852428021035649,0.03582353283951267,1.0021030456822144,-0.34113834359816675,34.600806989503184,-47.92119934595766,0.4831397564213507,2,-0.13925993442535312,-0.5644448995590201,-0.9825929403305045,-0.9807409048080435,-0.17037105560302646,0,0.033726790299758,-1.3374994719404327,4.533332824707031,-1.5850369925970886,4.471110820770264,-1.4166852933024106,4.317037105560304,0.033726790299758 4107,2008-02-12,4.43851900100708,4.5155558586120605,4.402963161468506,4.408888816833496,2542050.0,0.010455349500403832,-4.428574712907935,-0.2061904588093574,80.59527835120672,84.64894081460326,-0.1320834465357894,-0.6416374851913123,-0.8783123248509019,-0.9245518258387406,21.620384923320742,0.12296295166015714,0.5835851638872356,0.5069634318351746,-0.4483157504795985,1.4622426141499472,0.029323840677788482,0.9846030229925611,-0.2917120390057617,46.387944844702986,-33.464245841489344,0.47763959115738636,2,-0.11185240745544434,-0.6103709936141968,-1.0522227883338928,-1.0266669988632202,0.016295909881591797,1,-0.009012006447184695,1.3300886532025344,4.392592906951903,-1.3374994719404327,4.533332824707031,-1.5850369925970886,4.471110820770264,-0.009012006447184695 4108,2008-02-13,4.61037015914917,4.629630088806152,4.4296298027038565,4.4785189628601065,5077350.0,0.038718130552803265,1.3478200025749207,4.449894591158562,82.78778230345476,85.1909443627828,-0.22493543007239758,-0.7411066705560359,-1.0307898564041773,-1.0929860369226212,23.815291127748562,0.2000002861022958,0.6142837157226162,0.6087405323982242,-0.3287799172508237,1.5462609820472717,0.13998030757370028,1.0775007572227482,-0.38346718228388266,90.00002574923849,11.09131360365376,0.46876022482452373,2,-0.16814804077148438,-0.7822221517562866,-1.2170369029045105,-1.19851815700531,0.2103710174560547,2,-0.0012853918443811452,-4.428574712907935,4.43851900100708,1.3300886532025344,4.392592906951903,-1.3374994719404327,4.533332824707031,-0.0012853918443811452 4109,2008-02-14,4.505185127258301,4.762962818145752,4.503704071044922,4.647407054901123,5189400.0,-0.022814877821064283,-2.571449685193761,-1.0786548142576018,75.29040976513666,83.91925849531768,-0.10112122680238311,-0.5744822046018205,-0.9087256152660119,-0.9846061916303555,26.261992893299357,0.2592587471008301,0.6196360031503172,0.4458517909049986,-0.46476234901832303,1.3564659308283202,-0.009455279056662214,0.9011588608666594,-0.2110014979072794,35.55551581908767,-40.60963799936466,0.4553070699616608,2,0.005185365676879883,-0.619259238243103,-1.1137036681175232,-1.093333125114441,0.37037086486816406,3,0.0023019545392291008,1.3478200025749207,4.61037015914917,-4.428574712907935,4.43851900100708,1.3300886532025344,4.392592906951903,0.0023019545392291008 4110,2008-02-15,4.398519039154053,4.512592792510986,4.3703699111938485,4.453332901000977,3718575.0,-0.02367629411250438,-1.5599886704517907,0.3854107643976249,69.67299870807214,82.18701764906514,0.014242307238790275,-0.4028263373219172,-0.7818688814139025,-0.8750019394407369,28.13416843510634,0.14222288131713778,0.6271272882963546,0.28481529951095563,-0.56555594481706,1.1351865438389712,-0.1403703226530526,0.7100009216749634,0.3644437789916992,8.88896836182418,-63.0135494154987,0.42518562216400785,2,0.11185145378112793,-0.512593150138855,-1.0307413339614868,-0.9866670370101929,0.32592487335205167,4,0.012798824157288724,-2.571449685193761,4.505185127258301,1.3478200025749207,4.61037015914917,-4.428574712907935,4.43851900100708,0.012798824157288724 4111,2008-02-19,4.305184841156007,4.514073848724365,4.266666889190674,4.466667175292969,4179600.0,-0.021219459815273733,-1.0745328452706768,2.946012718241352,62.68959623316718,79.85675466331762,0.10853935163043804,-0.23397864358699305,-0.6717346330637026,-0.7784382174142599,30.238588008033172,0.2474069595336914,0.590649380028049,0.13592555522918826,-0.5987911573666809,0.8706422678250574,-0.2314328010687463,0.5032839115271228,0.4577779769897452,7.761085618096889,-58.647074180835844,0.3673583562979347,2,0.20518565177917392,-0.419258952140809,-0.9374071359634408,-0.8933328390121469,0.4281482696533194,1,0.06572616190700953,-1.5599886704517907,4.398519039154053,-2.571449685193761,4.505185127258301,1.3478200025749207,4.61037015914917,0.06572616190700953 4112,2008-02-20,4.420741081237793,4.454814910888672,4.291851997375488,4.325925827026366,3056400.0,0.026841179727548514,1.0,-0.5871555840344038,64.92396391192393,77.89275107553212,0.018372271877597157,-0.2701590245694616,-0.776968600765878,-0.8903203920197083,31.757740705032912,0.1629629135131836,0.5394599989119238,0.19229658842086828,-0.4038732743632476,0.7884664512049846,-0.10578834297118966,0.4903815198129262,0.3223698997497557,31.044822868386866,-32.83016646964736,0.2980849313920581,2,0.09407377243041992,-0.5348151922225952,-1.0592596530914307,-1.008889079093933,0.31999969482421875,2,-0.04490632367759739,-1.0745328452706768,4.305184841156007,-1.5599886704517907,4.398519039154053,-2.571449685193761,4.505185127258301,-0.04490632367759739 4113,2008-02-21,4.407406806945801,4.537777900695801,4.40592622756958,4.442963123321533,4047300.0,-0.0030162984094646017,-5.846330019683821,-0.37500628639824235,53.67642215300192,74.26224631670358,0.05126459024189689,-0.21007225440487876,-0.756454077207457,-0.8727845804171155,33.417825708777116,0.1318516731262207,0.4955767956501411,0.1424438238143919,-0.3984216006203223,0.6833092482491061,-0.12798888840296563,0.412876536031749,0.31664641036987273,28.358064119414916,-31.632325221523548,0.2704327122173572,2,0.10740804672241211,-0.521480917930603,-1.0866661071777344,-0.9955548048019409,0.3081493377685556,3,0.010756462023918223,1.0,4.420741081237793,-1.0745328452706768,4.305184841156007,-1.5599886704517907,4.398519039154053,0.010756462023918223 4114,2008-02-22,4.297778129577637,4.442963123321533,4.198519229888916,4.420741081237793,2552850.0,-0.024873736909285515,1.9203538814736327,3.4582590153821395,47.8662035072557,69.1960992118441,0.14943504008811725,-0.05544771451201136,-0.6423470813981282,-0.7589814671277706,34.63204084280501,0.2444438934326172,0.45731261627984354,0.002444744110107422,-0.465926631466969,0.4708161196871843,-0.2317409436784308,0.23663043189864563,0.4079796346130369,29.257586682352343,-26.04348650186957,0.23418568778853843,2,0.18296289443969727,-0.41185224056243896,-0.9925929307937622,-0.8859261274337769,0.6681480407714844,4,0.12168218815869447,-5.846330019683821,4.407406806945801,1.0,4.420741081237793,-1.0745328452706768,4.305184841156007,0.12168218815869447 4115,2008-02-25,4.325925827026366,4.419259071350098,4.225184917449951,4.281480789184569,1973025.0,0.00654936029736275,-1.4717031548902597,-0.3614506421790656,48.22450497988061,65.08079554589995,0.09920516622173103,-0.044084384514843755,-0.6602957167558299,-0.7844045282726122,35.29670664850974,0.19407415390014648,0.4214283568815569,0.004073953628538796,-0.4009236987982794,0.409071606055357,-0.1984248725848703,0.20657277984194788,0.3493976251062021,37.554411456729895,-12.95588644867712,0.2024988262134091,2,0.15481519699096769,-0.43999993801116855,-1.0062963962554923,-0.9140738248825064,0.5851850509643564,0,0.12705492120698558,1.9203538814736327,4.297778129577637,-5.846330019683821,4.407406806945801,1.0,4.420741081237793,0.12705492120698558 4116,2008-02-26,4.386666774749757,4.444444179534912,4.2844438552856445,4.305184841156007,2304450.0,0.014041144058436927,-1.6023949680851513,1.8333190284095786,54.60994175986562,62.193535924639825,0.04194629510549586,-0.06264896376672979,-0.7086797352615362,-0.8423474839321643,36.47572913613417,0.16000032424926758,0.36165626435300435,0.03600006103515696,-0.29009035251700155,0.36209047458731547,-0.1270451457409223,0.19904526781123622,0.2600484240481924,55.45843365280984,7.153265124131643,0.16304520677607942,2,0.09407424926757724,-0.500740885734559,-1.051111340522767,-0.9748147726058969,0.4785180091857901,1,0.07700086537245965,-1.4717031548902597,4.325925827026366,1.9203538814736327,4.297778129577637,-5.846330019683821,4.407406806945801,0.07700086537245965 4117,2008-02-27,4.3125929832458505,4.422222137451172,4.269629955291748,4.33481502532959,2818800.0,-0.016886122267204096,-1.8219115267434733,-0.2727235486891277,49.82660194131406,58.531182551068646,0.10759360720311051,0.04352650080597886,-0.6264369706120965,-0.7650501016789613,37.123886694029125,0.15259218215942383,0.2808568615375755,-0.05703673362731809,-0.318683845698577,0.2046103784439408,-0.18786028966294754,0.07378682240831136,0.30723045741755683,33.62441793620902,-11.328697424815374,0.13082355603562923,2,0.1681480407714835,-0.42666709423065274,-0.9922227859497079,-0.9007409811019906,0.33333301544189364,2,0.0975608245892956,-1.6023949680851513,4.386666774749757,-1.4717031548902597,4.325925827026366,1.9203538814736327,4.297778129577637,0.0975608245892956 4118,2008-02-28,4.197037220001222,4.423704147338867,4.186666965484618,4.318519115447998,1900125.0,-0.026794961568030073,-2.3333310981619895,5.466729609681959,38.974979667623224,54.49613476245604,0.17696163979875035,0.18772582948622496,-0.4981554131835857,-0.6466970847815126,37.318028046690124,0.23703718185424894,0.21557234203313413,-0.18466656208038223,-0.37965463173833314,0.010321507577568667,-0.2821605969093577,-0.08717252725140678,0.39750796801571653,4.0229523601647905,-35.86112640836198,0.09749403482897527,2,0.16518521308898837,-0.2600003480911264,-0.9066667556762704,-0.7925927639007577,0.540740966796875,3,0.12954461148682217,-1.8219115267434733,4.3125929832458505,-1.6023949680851513,4.386666774749757,-1.4717031548902597,4.325925827026366,0.12954461148682217 4119,2008-02-29,4.037036895751953,4.180740833282472,4.023704051971436,4.148148059844972,2317275.0,-0.03812220761035379,-1.2795815033623308,0.9146314657372003,31.49171899495545,50.25377034988752,0.29454626061362177,0.34315047031770707,-0.3286021883319772,-0.486835826579469,36.14510631106969,0.17333316802978516,0.1642894768527654,-0.330592775344849,-0.578292932857817,-0.08289261783188095,-0.454442854101333,-0.20674269658836497,0.5248780344623993,3.1689023478049902,-31.45881737280018,0.12385007875648384,2,0.24370408058166504,0.15555548667907715,-0.6659258604049683,-0.6325924396514893,0.5866670608520508,4,0.16807358131316263,-2.3333310981619895,4.197037220001222,-1.8219115267434733,4.3125929832458505,-1.6023949680851513,4.386666774749757,0.16807358131316263 4120,2008-03-03,4.1437039375305185,4.1585187911987305,4.0074071884155265,4.056295871734618,1903500.0,0.026422112190950697,1.5822706420149595,-0.7866722170485512,40.47619221393442,47.78561434775054,0.1653174045232193,0.23192237304607222,-0.42365901201277323,-0.5922188176578667,34.87904488164889,0.151111602783204,0.08867550116597567,-0.21348128318786497,-0.4806980878524909,0.05373552147676097,-0.34708968552017794,-0.079872880855552,0.36438990485954204,31.186547565663552,-3.302284535075323,0.1336084023323131,3,0.1288886070251456,0.07111096382141024,-0.7607409954071049,-0.7392594814300546,0.3451852798461905,0,0.1984268773093414,-1.2795815033623308,4.037036895751953,-2.3333310981619895,4.197037220001222,-1.8219115267434733,4.3125929832458505,0.1984268773093414 4121,2008-03-04,4.336296081542969,4.3466668128967285,4.017777919769287,4.084444046020509,4413150.0,0.04647825880321643,1.4130354925044168,2.8813363301110013,46.483156548149665,45.73663575177562,-0.025029645263008327,0.03850401667798309,-0.5990114684379186,-0.7816606561446884,33.84641258214796,0.3288888931274414,0.03428169969656025,-0.019111347198486506,-0.2863903976905675,0.2481677032935945,-0.15275087244452656,0.11452817804755355,0.11171536237014745,79.00343398569139,44.11873082120451,0.13363952524604028,3,-0.06370353698730469,-0.12148118019104004,-0.8740736246109009,-0.8740736246109009,0.25037097930908203,1,0.13255893639145122,1.5822706420149595,4.1437039375305185,-1.2795815033623308,4.037036895751953,-2.3333310981619895,4.197037220001222,0.13255893639145122 4122,2008-03-05,4.325925827026366,4.450369834899902,4.244443893432616,4.3481478691101065,2743875.0,-0.0023915005621369945,-1.223991471896148,-0.08823451451421159,38.99083533914484,44.10490388356929,-0.03299288796142985,0.056065947577695674,-0.5728859617959059,-0.7679555247962653,33.18541432076528,0.20592594146728604,-0.007663541015935138,-0.03222234249115097,-0.2969740542325603,0.23252936925025836,-0.16459819836185563,0.1001535133795537,-0.31851863861083984,71.90643300034432,42.17612353542425,0.13237585587070452,3,-0.09703731536865146,-0.045184969902037686,-0.8637033700942984,-0.8637033700942984,0.2000002861022958,2,0.12465746720393178,1.4130354925044168,4.336296081542969,1.5822706420149595,4.1437039375305185,-1.2795815033623308,4.037036895751953,0.12465746720393178 4123,2008-03-06,4.1792588233947745,4.293333053588866,4.15259313583374,4.293333053588866,2430675.0,-0.03390418825844976,1.467514661561404,5.133381971117739,37.77777380413808,42.983967249889545,0.08706361458905398,0.20225123242207754,-0.4142788814859384,-0.6179683693191422,32.32038575496768,0.17333269119262606,-0.03457505166342578,-0.17200043201446658,-0.44817966937471976,0.10417880534578661,-0.31009005069459317,-0.033910813334339984,-0.1629923820495609,38.79596538064064,9.397573958467902,0.13808961868012637,3,0.04962968826294034,0.13185203075409024,-0.6881479024887076,-0.6881479024887076,0.33629703521728604,3,0.1116626643654246,-1.223991471896148,4.325925827026366,1.4130354925044168,4.336296081542969,1.5822706420149595,4.1437039375305185,0.1116626643654246 4124,2008-03-07,4.202962875366212,4.269629955291748,4.0385189056396475,4.114074230194092,2567700.0,0.005671831531166793,1.0799939918675716,-0.7792175763174582,42.18008321953037,42.31236483207285,0.054194780146148425,0.16593579942073422,-0.4274316585013693,-0.6384645873908594,30.721382838653135,0.2311110496521005,-0.0774476029709037,-0.1348889827728259,-0.4126008234090417,0.14282285786338988,-0.27374490309093424,0.003966937545282434,-0.1780143661499043,44.14721839476435,11.652432086616159,0.13885592031810792,3,0.025925636291503018,0.18148159980773837,-0.6659258604049691,-0.6659258604049691,0.3762960433959952,4,0.1272472128094364,1.467514661561404,4.1792588233947745,-1.223991471896148,4.325925827026366,1.4130354925044168,4.336296081542969,0.1272472128094364 4125,2008-03-10,4.1777777671813965,4.306666851043701,4.1777777671813965,4.210370063781738,3404025.0,-0.005992227133964634,-6.909174701174818,-0.36666434207914317,44.61154792760219,41.20143218404358,0.06275439452927944,0.1719329279898103,-0.39110173781936997,-0.6093102887999842,28.867427101458887,0.1288890838623047,-0.09908464950256946,-0.14229633808136022,-0.4127455946894356,0.12815291852671518,-0.27752096638539747,-0.007071709777322965,-0.1443208314514166,36.9863240194398,1.3065913000587912,0.1352246283040375,3,0.05111074447631836,0.20740723609924316,-0.45111119747161865,-0.45111119747161865,0.6014814376831055,0,0.10673765199422247,1.0799939918675716,4.202962875366212,1.467514661561404,4.1792588233947745,-1.223991471896148,4.325925827026366,0.10673765199422247 4126,2008-03-11,4.540740966796875,4.542222023010254,4.288888931274413,4.311110973358153,4387500.0,0.08687948949002067,1.1783464300577589,-7.045529692323475,54.19688528133328,41.6870192218235,-0.3084967174022122,-0.1890552787524733,-0.7353205168660195,-0.9666028309837635,27.297433408079318,0.3644442558288574,-0.09562937632924395,0.21325945854187012,-0.07319465156945437,0.4997135686531946,0.07003240348620832,0.3564865135975319,-0.5022220611572275,99.70596643889952,60.819309949935615,0.14322705505566213,3,-0.2659263610839844,-0.15555596351623535,-0.8140743970870972,-0.8140743970870972,-0.17037105560302646,1,-0.01141922646531035,-6.909174701174818,4.1777777671813965,1.0799939918675716,4.202962875366212,1.467514661561404,4.1792588233947745,-0.01141922646531035 4127,2008-03-12,4.398519039154053,4.599999904632568,4.38962984085083,4.528889179229736,3015225.0,-0.03132130387590648,-1.839988412887444,-0.5677400331001351,49.714864756953524,42.88033978730464,-0.170761812736961,-0.052684879064429424,-0.5765755383861526,-0.8183679139832272,25.71589185066922,0.21037006378173828,-0.09810163974239305,0.07303752899169957,-0.21069800496854096,0.3567730629519401,-0.06883023798842114,0.2149052959718203,-0.3398520088195811,64.1161738616455,22.910531033229816,0.1418677669801204,3,-0.09481549263000488,-0.013334035873413086,-0.6462969779968262,-0.6718524694442749,0.1985177993774414,2,0.04277531142258817,1.1783464300577589,4.540740966796875,-6.909174701174818,4.1777777671813965,1.0799939918675716,4.202962875366212,0.04277531142258817 4128,2008-03-13,4.6044440269470215,4.64296293258667,4.315556049346924,4.339259147644043,6363900.0,0.04681689131271183,-1.0947935400907023,-2.0340921559877985,59.26587073467385,45.96635664727336,-0.34958084821187096,-0.2730774230710864,-0.7605693851580213,-1.0143010836219695,23.603117381958615,0.3274068832397461,-0.11054791388411367,0.27925882339477504,-0.003233688046817562,0.5617513348363676,0.13801256767397874,0.42050507911557133,-0.5132970241546637,93.6273825329695,48.80733522223703,0.14124625572079644,3,-0.27925896644592285,-0.21925902366638184,-0.7244442105293274,-0.8777774572372437,-0.10370302200317383,3,-0.017052637269307946,-1.839988412887444,4.398519039154053,1.1783464300577589,4.540740966796875,-6.909174701174818,4.1777777671813965,-0.017052637269307946 4129,2008-03-14,4.5155558586120605,4.684443950653076,4.4459261894226065,4.653333187103272,2288250.0,-0.019304864564484325,1.3851912604785654,-0.5195519776744085,55.52678471912811,47.63864470340599,-0.20749702676447423,-0.19328214502525043,-0.6460323830260482,-0.9153870963057442,21.108795101820153,0.23851776123046964,-0.11235841532853375,0.18985211849212646,-0.09406604114585004,0.473770278130103,0.04789303867313777,0.33181119831111516,-0.3802635814361581,66.66679215024902,20.06318945001594,0.14195907981898845,3,-0.1644449234008789,-0.1303708553314209,-0.6244447827339172,-0.7888892889022827,-0.13777780532836914,4,0.0,-1.0947935400907023,4.6044440269470215,-1.839988412887444,4.398519039154053,1.1783464300577589,4.540740966796875,0.0 4130,2008-03-17,4.454814910888672,4.564444065093994,4.3970370292663565,4.3970370292663565,4728375.0,-0.01345148850446476,-4.794848517359903,-0.419356959922479,51.98618369833163,48.25009216453732,-0.10949900528260237,-0.13503048843073984,-0.5576226466847105,-0.8466458796362377,19.303581407285243,0.1674070358276376,-0.08926364401262532,0.12629637718200648,-0.1617476223455343,0.41434037670954726,-0.017725622581763467,0.27031837694577643,-0.26460746636505217,41.94763597612663,-3.389826185686104,0.1440219997637703,3,-0.09333348274230957,-0.06962990760803223,-0.5066664814949036,-0.671110987663269,-0.19407367706298828,0,0.02793472015399856,1.3851912604785654,4.5155558586120605,-1.0947935400907023,4.6044440269470215,-1.839988412887444,4.398519039154053,0.02793472015399856 4131,2008-03-18,4.58814811706543,4.656295776367188,4.426667213439941,4.5703701972961435,5438475.0,0.029930133763999667,1.9807715519242146,0.30769421221597576,57.76292934951253,50.33588038791151,-0.22724752293063588,-0.25937621545236134,-0.6614060656693685,-0.9717846192791413,18.188666341572418,0.22962856292724698,-0.033896887821138755,0.24548141956329328,-0.06468459387042458,0.5556474329970111,0.0903984128464339,0.40056442628015265,-0.34851702192886425,73.89563787625353,25.958049862806163,0.15508300671685898,3,-0.22666668891906738,-0.20296311378479004,-0.562592625617981,-0.7600001096725464,-0.22814798355102628,1,0.04165320798782468,-4.794848517359903,4.454814910888672,1.3851912604785654,4.5155558586120605,-1.0947935400907023,4.6044440269470215,0.04165320798782468 4132,2008-03-19,4.222221851348877,4.675556182861328,4.222221851348877,4.512592792510986,6068925.0,-0.07975467582563533,-2.122449716890658,-16.333234986455768,50.62178605737533,51.76299286049342,0.13680817996762595,0.09582808029462431,-0.2703847708704581,-0.5983365444559507,16.635040505704918,0.45333433151245117,-0.007169758913306623,-0.11051888465881365,-0.4228631272104124,0.2018253578927851,-0.2666910059346135,0.04565323661698617,0.4622220993041992,0.0,-51.282774328300334,0.1561721212757995,3,0.13925957679748535,0.1629631519317627,-0.18148136138916016,-0.39407384395599365,0.1777782440185547,2,0.035087701466383736,1.9807715519242146,4.58814811706543,-4.794848517359903,4.454814910888672,1.3851912604785654,4.5155558586120605,0.035087701466383736 4133,2008-03-20,4.454814910888672,4.518518924713135,4.180740833282472,4.268147945404054,7719975.0,0.055087834729832696,1.1509390993573287,-0.6428569082620603,59.957634727612515,53.738276361391435,-0.05876659895385217,-0.14022034653816107,-0.46936127436566455,-0.8198972752875306,14.661419073797816,0.3377780914306632,0.0031470679970340143,0.11970376968383789,-0.19573063534798063,0.4351381747156564,-0.038013432832071814,0.2774209721997476,0.22074127197265625,54.411828744857175,-2.834875076905462,0.15771720251590934,3,-0.023704051971435547,-0.06962990760803223,-0.37740761041641235,-0.6266669034957886,0.04888916015625,3,0.031925440335399013,-2.122449716890658,4.222221851348877,1.9807715519242146,4.58814811706543,-4.794848517359903,4.454814910888672,0.031925440335399013 4134,2008-03-24,4.820741176605225,4.868147850036621,4.46074104309082,4.481481075286865,6648750.0,0.08214174394140117,-1.1400778989818028,1.8174619190791694,64.3620434613025,55.932775865135916,-0.3663734364518234,-0.490085644639886,-0.7990660348550183,-1.1743018315416278,14.306702003212063,0.4133329391479492,0.03608422326477889,0.45948188304901105,0.07741331286891207,0.84155045322911,0.26844759795896156,0.6505161681390605,-0.640000343322753,93.10355113114136,31.215375741624413,0.19103428509004955,3,-0.2962968349456787,-0.3829636573791504,-0.6855561137199402,-0.9925931692123413,-0.2962970733642578,0,-0.06637986980390465,1.1509390993573287,4.454814910888672,-2.122449716890658,4.222221851348877,1.9807715519242146,4.58814811706543,-0.06637986980390465 4135,2008-03-25,4.875555992126465,4.980741024017334,4.761480808258057,4.820741176605225,4804650.0,0.011370619892902223,-1.5298931806740375,0.16157165345477034,62.14954736917192,56.81640498600688,-0.3484417319944413,-0.5287200287470384,-0.8198575761726126,-1.2163312930508008,14.057847291218057,0.21926021575927734,0.08765271495862592,0.4868151903152462,0.04159830930429553,0.9320320713261969,0.2642067498097713,0.7094236308207211,-0.6948151588439933,86.85187414839882,26.008006743899344,0.22260844050547535,3,-0.2948150634765625,-0.3814818859100342,-0.6774078011512756,-0.9896301031112671,-0.3274078369140625,1,-0.10209665105818388,-1.1400778989818028,4.820741176605225,1.1509390993573287,4.454814910888672,-2.122449716890658,4.222221851348877,-0.10209665105818388 4136,2008-03-26,4.724443912506104,4.848888874053955,4.708148002624512,4.832592964172363,3888675.0,-0.030993814831455357,1.0,-1.9729894306467586,58.44317588756835,57.78621733385297,-0.1883366239666593,-0.3699737943640269,-0.6298066860324658,-1.052969878043971,13.604016404081046,0.16740798950195312,0.13021308633991513,0.3188142538070684,-0.15101739467627784,0.7886459022904146,0.08389842956539528,0.5537300780487415,-0.5117030715942379,67.96286869934359,8.16645754439984,0.23491582424167312,3,-0.14370298385620206,-0.23036980628967374,-0.5262957215309152,-0.8385180234909066,0.029630184173583984,2,-0.0981496843370181,-1.5298931806740375,4.875555992126465,-1.1400778989818028,4.820741176605225,1.1509390993573287,4.454814910888672,-0.0981496843370181 4137,2008-03-27,4.733333110809326,4.81777811050415,4.674074172973633,4.71999979019165,3527550.0,0.0018815332487471803,-1.73241518124286,-0.12328652366570503,62.46666552225805,58.1418611991401,-0.1617473462248089,-0.36440949225378105,-0.605011970803659,-1.0504981762141337,13.1565323730458,0.14370393753051758,0.17507584923588926,0.3066664457321169,-0.18288889749752002,0.7962217889617542,0.061888774117297984,0.5514441173469358,-0.48987226257324057,69.07401822232762,6.347677305294688,0.24477767161481867,3,-0.15259218215942383,-0.2392590045928955,-0.535184919834137,-0.8474072217941284,-0.016295909881592685,3,-0.07887316792523158,1.0,4.724443912506104,-1.5298931806740375,4.875555992126465,-1.1400778989818028,4.820741176605225,-0.07887316792523158 4138,2008-03-28,4.740740776062012,4.8414812088012695,4.706666946411133,4.758519172668457,3582225.0,0.001564999774845477,-2.1379134295227527,-1.3333810170946285,62.189386282025445,58.882150261684245,-0.16515604453072807,-0.34677508659185996,-0.5756626858373508,-1.0451091535332298,13.222846545843158,0.13481426239013672,0.18032588620289935,0.28688893318176234,-0.20931523727603096,0.7830931036395552,0.03878684795286613,0.5349910184106585,-0.46778872079467604,53.846104469523226,-10.766455473783552,0.24810208522889649,3,-0.15999984741210938,-0.24666666984558105,-0.5403704047203064,-0.854814887046814,-0.054814815521239346,4,-0.07187498679850257,-1.73241518124286,4.733333110809326,1.0,4.724443912506104,-1.5298931806740375,4.875555992126465,-0.07187498679850257 4139,2008-03-31,4.715556144714356,4.765925884246826,4.631111145019531,4.7348151206970215,3225150.0,-0.005312383135315679,2.3091287885438065,1.083279691020227,62.189399724998914,60.015840931313946,-0.12138255742457815,-0.28264235078968003,-0.5178408424811911,-1.0086819408544359,14.055994944401432,0.13481473922729492,0.20525186899667425,0.22777833938598757,-0.24042613058793183,0.695982809359907,-0.006323895600972129,0.4618805743729473,-0.4142925306970211,24.15268395735589,-42.138697735600246,0.23410223498695967,3,-0.134815216064454,-0.2214820384979257,-0.515185773372651,-0.8296302556991586,0.005924701690672052,0,-0.04492621170609923,-2.1379134295227527,4.740740776062012,-1.73241518124286,4.733333110809326,1.0,4.724443912506104,-0.04492621170609923 4140,2008-04-01,4.965926170349121,4.968889236450195,4.739258766174316,4.777778148651123,4442175.0,0.05309448513626602,1.3664199035387945,-9.769367897200183,60.15569796890143,60.28170411124604,-0.3258987230370085,-0.49356027700843086,-0.7307019103101791,-1.2457426047715923,15.270966172877676,0.25333309173583896,0.20289981768352838,0.43703725337982213,-0.04804761918438327,0.9221221259440275,0.19449481709771899,0.6795796896619253,-0.6374834599317856,99.12277729780398,35.527283309288386,0.24254243628210279,4,-0.38518524169921875,-0.47185206413269043,-0.7825927138328552,-1.0800002813339233,-0.4266672134399414,1,-0.08890226152458414,2.3091287885438065,4.715556144714356,-2.1379134295227527,4.740740776062012,-1.73241518124286,4.733333110809326,-0.08890226152458414 4141,2008-04-02,4.911110877990723,4.9748148918151855,4.837037086486816,4.965926170349121,3536325.0,-0.011038281778269932,2.795911664630381,-0.29134131660647533,62.77693402457444,61.6322761076015,-0.24636086997978346,-0.4147370781208579,-0.6344682337394625,-1.1782273775179508,15.693662047544132,0.13777780532836914,0.21442966471165903,0.35348122119903547,-0.15127319731070443,0.8582356397087754,0.10110401194416507,0.6058584304539059,-0.5565762350293868,81.46542933605623,17.194888541699257,0.25237720925487006,4,-0.3303699493408203,-0.417036771774292,-0.7277774214744568,-1.025184988975525,-0.3570370674133292,2,-0.07390644027300375,1.3664199035387945,4.965926170349121,2.3091287885438065,4.715556144714356,-2.1379134295227527,4.740740776062012,-0.07390644027300375 4142,2008-04-03,4.865184783935547,4.880000114440918,4.71999979019165,4.8074069023132315,3653100.0,-0.009351467559202353,2.66097682055982,-1.054046765719074,57.06259391489598,61.31060490618855,-0.11134863581564769,-0.3439754240495496,-0.5481885020437227,-1.1187459472916341,15.497214685806249,0.19111108779907227,0.23929374789227076,0.2805921792984005,-0.2296305459889787,0.7908149045857797,0.025480816654710914,0.5357035419420901,-0.4856018857319713,68.10331312890278,7.234489004794554,0.25511136264368967,4,-0.14444375038146973,-0.3711106777191162,-0.681851327419281,-0.9792588949203491,-0.40148067474365146,3,-0.022837917199514668,2.795911664630381,4.911110877990723,1.3664199035387945,4.965926170349121,2.3091287885438065,4.715556144714356,-0.022837917199514668 4143,2008-04-04,4.645925998687744,4.81777811050415,4.589630126953125,4.814815044403076,4705425.0,-0.045066897761371294,1.6101621869323048,-2.9230743837119606,53.29834160031927,60.081304699412634,0.15407251179148762,-0.09271612132768148,-0.3044765679333654,-0.8902862825406155,15.57275274901733,0.2755546569824219,0.23773406313671064,0.03800003528594953,-0.4355379892047697,0.5115380597766688,-0.19876897695940965,0.2747690475313087,-0.2422967754516181,14.615290341189738,-43.639740213338484,0.23676901224535957,4,0.13925957679748535,-0.15185189247131348,-0.46259254217147827,-0.7600001096725464,-0.08444499969482422,4,0.015306141824057207,2.66097682055982,4.865184783935547,2.795911664630381,4.911110877990723,1.3664199035387945,4.965926170349121,0.015306141824057207 4144,2008-04-07,4.737778186798097,4.785184860229492,4.645925998687744,4.68740701675415,2053350.0,0.01977048023070016,-1.0888849152421143,-0.2982500719960751,57.04797067254056,59.514462844231375,0.05499806397208484,-0.15014493542400498,-0.3707339366247959,-0.9709144122296345,16.2431143628994,0.13925886154174805,0.2842159914259552,0.1031114578247081,-0.33306737184949053,0.5392902874989067,-0.11497795701239077,0.32120087266180697,-0.3110644915307219,38.46155750683059,-20.95338969586524,0.2180894148370992,4,0.04444432258605868,-0.24370408058166593,-0.588148534297944,-0.8518522977828988,-0.10814809799194425,0,-0.01094441829332815,1.6101621869323048,4.645925998687744,2.66097682055982,4.865184783935547,2.795911664630381,4.911110877990723,-0.01094441829332815 4145,2008-04-08,4.623703956604004,4.71851921081543,4.555555820465088,4.690370082855225,5101650.0,-0.02407757934129595,1.6505787687833253,-1.3234976712484148,50.89419382010211,58.67568705895735,0.14481940884668099,-0.00100146358804043,-0.23525370730545347,-0.84727730193016,16.628449497698096,0.1822223663330087,0.28995002807555004,-0.03325908184051496,-0.4130448982287014,0.34652673454767147,-0.22315199003460862,0.1566338263535787,-0.17482916818663075,16.25442138185954,-39.62156508831562,0.18989290819409327,4,0.1414813995361328,-0.12962985038757324,-0.3870372772216797,-0.7377780675888062,0.060739994049072266,1,0.02114687504189594,-1.0888849152421143,4.737778186798097,1.6101621869323048,4.645925998687744,2.66097682055982,4.865184783935547,0.02114687504189594 4146,2008-04-09,4.488889217376709,4.573332786560059,4.466667175292969,4.564444065093994,4276800.0,-0.029157303428724024,1.2857172051580732,1.1333319028102626,57.58854400455063,58.13367355698986,0.27122952936077205,0.13674024012419927,-0.0806357520097638,-0.7074423035721833,16.022481176421056,0.15703678131103516,0.24870705853266273,-0.1654812335968021,-0.5492941881134144,0.21833172091981012,-0.35738771085510823,0.026425243661504005,0.491851806640625,5.3763056313753,-55.18955844887565,0.19190647725830617,4,0.23185181617736816,0.010370254516601562,-0.2451854944229126,-0.6029633283615112,0.2592587471008301,2,0.011220980757887133,1.6505787687833253,4.623703956604004,-1.0888849152421143,4.737778186798097,1.6101621869323048,4.645925998687744,0.011220980757887133 4147,2008-04-10,4.586667060852051,4.622221946716309,4.355556011199951,4.488889217376709,3239325.0,0.02178219125944092,2.157909894037828,-1.2941306405806248,54.0639320409753,57.230845307984296,0.1681410562972614,0.05668707456868738,-0.1610299628502716,-0.7984449047228193,15.3439181518359,0.2666659355163574,0.21157084381787694,-0.07711079120636022,-0.4433398378742819,0.28911825546156145,-0.26022531454032105,0.10600373212760061,0.38379248619079576,50.0,-10.875686493560544,0.183114523333961,4,0.07851839065551758,-0.07703709602355957,-0.3429633378982544,-0.700741171836853,0.06518507003784269,3,-0.007106085931731565,1.2857172051580732,4.488889217376709,1.6505787687833253,4.623703956604004,-1.0888849152421143,4.737778186798097,-0.007106085931731565 4148,2008-04-11,4.525926113128662,4.61481523513794,4.500741004943848,4.522963047027588,2438100.0,-0.013242938045759267,-3.8125326895997156,0.030304064763112336,38.807652342661,54.63287337661342,0.2181464988467976,0.11725581659986073,-0.08396920794802476,-0.7296282551109554,15.034036702530626,0.11407423019409269,0.19104467109314083,-0.1339258432388304,-0.504490700959904,0.23663901448224323,-0.31920827209936675,0.051356585621705975,0.4199372924804683,39.65518198173801,-16.43569970527033,0.18528242886053672,4,0.13925933837890625,-0.0162961483001709,-0.2711114287376404,-0.6400002241134644,0.07703685760498136,4,-0.013747905374830394,2.157909894037828,4.586667060852051,1.2857172051580732,4.488889217376709,1.6505787687833253,4.623703956604004,-0.013747905374830394 4149,2008-04-14,4.5155558586120605,4.6370368003845215,4.511110782623291,4.542222023010254,2575800.0,-0.0022913000030027053,-6.083186932557298,-8.999517219182492,35.855656219989086,51.932868737845375,0.22033366352432804,0.13452314258670572,-0.06876434943623089,-0.7077069853869138,14.505641299734057,0.12592601776123047,0.1584685456547854,-0.14429609775543195,-0.5148609554765056,0.22626875996564166,-0.3295785266159683,0.04098633110510441,0.40669525122070294,44.08156187228139,-7.782904154463019,0.18528242886053672,4,0.1496295928955078,-0.005925893783569336,-0.24555617570877075,-0.6296299695968628,-0.10222291946411133,0,0.010170429027751116,-3.8125326895997156,4.525926113128662,2.157909894037828,4.586667060852051,1.2857172051580732,4.488889217376709,0.010170429027751116 4150,2008-04-15,4.579258918762207,4.579258918762207,4.468148231506348,4.555555820465088,2731050.0,0.014107468082506847,8.375203685449314,-0.8888829283121434,43.8750068899257,49.832654611773286,0.10729722640327921,0.08497800275215006,-0.12789136083706332,-0.7573133407840356,14.293747942137816,0.11111068725585938,0.1260945828931952,-0.0868152379989624,-0.44691543533640843,0.2732849593384836,-0.26686533666768497,0.09323486066976017,0.32032438712524414,79.47359683419502,28.4208466718556,0.18005009866872299,4,0.03851914405822754,4.76837158203125e-07,-0.2725924253463745,-0.6933330297470093,-0.43555498123168856,1,0.010999851927473214,-6.083186932557298,4.5155558586120605,-3.8125326895997156,4.525926113128662,2.157909894037828,4.586667060852051,0.010999851927473214 4151,2008-04-16,4.779259204864502,4.831110954284668,4.585185050964356,4.589630126953125,3268350.0,0.04367525174932796,-1.477602834324159,8.000181053732724,51.66846712506176,49.2333071906806,-0.12669660787761838,-0.1053731500464572,-0.3215180985276067,-0.9416742667237981,13.641957099582713,0.25185203552246094,0.09909295886008707,0.10362949371337926,-0.25790377261337305,0.4651627600401316,-0.0771371394499969,0.2843961268767554,0.09856300923544925,89.09658070551714,38.657681703203046,0.18076663316337602,4,-0.18592572212219238,-0.1985182762145996,-0.4722224473953247,-0.8933333158493042,-0.4711112976074219,2,-0.019838901835439127,8.375203685449314,4.579258918762207,-6.083186932557298,4.5155558586120605,-3.8125326895997156,4.525926113128662,-0.019838901835439127 4152,2008-04-17,4.3703699111938485,4.525926113128662,4.296296119689941,4.371851921081543,8135775.0,-0.08555495237723687,-2.0693125470050604,-0.007815309255403545,39.583318804700326,47.70941576894516,0.22866880346926433,0.33221703929681556,0.09237250049383139,-0.519293550350814,14.104606749828996,0.48296308517456055,0.04764026293052215,-0.3126672029495232,-0.6394899952349613,0.014155589335914875,-0.4760785990922427,-0.14925580680680373,0.48656165479010305,13.85036216507326,-34.66391723910462,0.16341139614271918,4,0.19333362579345614,0.2103710174560538,-0.04037010669708341,-0.4844440221786508,-0.2133331298828134,3,0.08644075008755792,-1.477602834324159,4.779259204864502,8.375203685449314,4.579258918762207,-6.083186932557298,4.5155558586120605,0.08644075008755792 4153,2008-04-18,4.597036838531494,4.61037015914917,4.408888816833496,4.4785189628601065,4473900.0,0.05186447187389853,1.7755210625537812,-79.971042471091,47.00596919781177,46.59363782730862,-0.006327785515408912,0.12306071962743026,-0.12803667770805305,-0.7309903668012083,14.661475777450828,0.24000024795532138,-0.004001510962153176,-0.0931113719940182,-0.40486759352775437,0.21864484953971797,-0.24898948276088628,0.06276673877284988,0.23407411575317383,56.232680806142724,4.445281026943221,0.15587811076686794,4,-0.03333330154418945,-0.016295909881591797,-0.2525925636291504,-0.7111109495162964,-0.391110897064209,4,0.011924048965400447,-2.0693125470050604,4.3703699111938485,-1.477602834324159,4.779259204864502,8.375203685449314,4.579258918762207,0.011924048965400447 4154,2008-04-21,4.500741004943848,4.577777862548828,4.4296298027038565,4.459259033203125,3671325.0,-0.020947370441000812,-1.9411837097903741,0.35000603500301486,37.256498171744234,45.07833831082442,0.05901432820750685,0.20464605060825214,-0.03144005602738975,-0.6184765415757445,13.905032900762196,0.1674070358276376,-0.04272848653674188,-0.1734071969985962,-0.4897555340384043,0.14294114004121194,-0.3315813655185007,-0.01523302847869168,0.29828105926513704,38.22722782340753,-7.259750198125239,0.15817416851990426,4,0.06296253204345703,0.07999992370605469,-0.14555597305297852,-0.6148151159286499,-0.33037090301513583,0,0.02271225242188124,1.7755210625537812,4.597036838531494,-2.0693125470050604,4.3703699111938485,-1.477602834324159,4.779259204864502,0.02271225242188124 4155,2008-04-22,4.377778053283691,4.485926151275635,4.2992591857910165,4.485926151275635,3489075.0,-0.027320601546520273,2.4520619215795043,-2.607110835230016,35.91550714651257,42.67022310437575,0.16027917898058686,0.30399038125571476,0.08839513702967672,-0.4795857743721208,12.935684190339996,0.20148181915283114,-0.06256259816095078,-0.2714812517166134,-0.5992306127586859,0.056268109325459115,-0.4353559322376501,-0.1076065711955767,0.3910804542541504,15.235541036459022,-24.63874764888079,0.16387468052103638,4,0.18592548370361328,0.20296287536621094,-0.009630084037780762,-0.49185216426849365,-0.12444496154785156,1,0.00812167392487817,-1.9411837097903741,4.500741004943848,1.7755210625537812,4.597036838531494,-2.0693125470050604,4.3703699111938485,0.00812167392487817 4156,2008-04-23,4.260741233825684,4.328888893127441,4.014814853668213,4.0755558013916025,10081125.0,-0.02673429717850151,-1.0483045365774777,-1.712331847462327,34.61540515440545,40.50927567253465,0.2699365390275954,0.40528577178342395,0.20541689457433598,-0.3504753622873267,12.530560638770217,0.3629631996154785,-0.10420728038056737,-0.36533293724060023,-0.7337679961799308,0.0031021216987303646,-0.5495504667102651,-0.18111540777093538,0.47976353044128395,41.293625947780974,4.783982334467829,0.18421752946966527,4,0.16222167015075684,0.23703670501708984,0.11259198188781738,-0.37481534481048584,0.21036958694458008,2,-0.027468764206100005,2.4520619215795043,4.377778053283691,-1.9411837097903741,4.500741004943848,1.7755210625537812,4.597036838531494,-0.027468764206100005 4157,2008-04-24,4.360000133514403,4.3970370292663565,4.090370178222656,4.191111087799071,6139125.0,0.023296157696860664,1.524393068121595,0.9119996292119252,42.248996918367745,40.891647292057634,0.15102560636960494,0.2915727201791496,0.10581545771825152,-0.4355416043619442,12.162291976794108,0.3066668510437003,-0.1223200765014738,-0.24740738868713485,-0.630499490522709,0.13568471314843933,-0.43895343960492195,-0.05586133776934776,0.3224494379046634,57.96023923713125,17.909409915403764,0.19154605091778704,4,0.06296277046203702,0.13777780532837003,0.013333082199097568,-0.47407424449920565,0.031110763549805576,3,-0.011892712080154855,-1.0483045365774777,4.260741233825684,2.4520619215795043,4.377778053283691,-1.9411837097903741,4.500741004943848,-0.011892712080154855 4158,2008-04-25,4.400000095367432,4.441481113433838,4.317037105560304,4.3955559730529785,3026700.0,0.009174302896359343,1.8474883254047718,0.026313857690591948,40.578500789234674,41.41640779975158,0.10201222292665157,0.23688148682658738,0.06039057529802783,-0.4634087014046919,11.614845529526649,0.12444400787353427,-0.14506391848022826,-0.19037039279937762,-0.5787659525248499,0.19802516692609462,-0.38456817266211374,0.0038273870633585005,0.2290386986315669,68.42105708954371,27.005555159781323,0.19419777986273598,4,0.02296280860900879,0.0977778434753418,-0.026666879653930664,-0.5140742063522339,-0.03703689575195224,4,-0.0552189338159792,1.524393068121595,4.360000133514403,-1.0483045365774777,4.260741233825684,2.4520619215795043,4.377778053283691,-0.0552189338159792 4159,2008-04-28,4.503704071044922,4.506667137145996,4.30814790725708,4.3851847648620605,3238650.0,0.023569084870401547,2.1904621409221363,26.668776824034335,46.633418860816725,41.72289801873947,-0.0039668874825871114,0.12278769668207623,-0.04425417504011264,-0.5550815318739448,11.330352284494799,0.19851922988891602,-0.16548986767817997,-0.07607381343841535,-0.46163924390571065,0.30949161702887995,-0.268856528672063,0.1167089017952323,0.07619680772761406,99.39756992076502,52.53565546365678,0.19278271523364773,4,-0.08074116706848145,-0.0059261322021484375,-0.09555613994598389,-0.6177781820297241,0.008888721466064453,0,-0.06611849377318169,1.8474883254047718,4.400000095367432,1.524393068121595,4.360000133514403,-1.0483045365774777,4.260741233825684,-0.06611849377318169 4160,2008-04-29,4.524444103240967,4.542222023010254,4.340741157531738,4.508148193359375,2177550.0,0.004605105457391456,6.771420163507784,0.1374958258399617,51.065699965526676,41.65592388990225,-0.03721349312977473,0.07091282836682833,-0.06227468471393394,-0.5614660193809256,10.249963186379457,0.20148086547851562,-0.15501292694322988,-0.03325967788696271,-0.37364470398314875,0.3071253482092233,-0.20345219093505573,0.1369328351611303,-0.5096292495727539,96.62918503905328,42.68056049053886,0.17019251304809282,4,-0.2118515968322754,-0.02666616439819336,-0.04333317279815674,-0.5859256982803345,0.15111207962036133,1,-0.07825801208564453,2.1904621409221363,4.503704071044922,1.8474883254047718,4.400000095367432,1.524393068121595,4.360000133514403,-0.07825801208564453 4161,2008-04-30,4.548148155212402,4.645925998687744,4.454814910888672,4.548148155212402,3126600.0,0.005239108149099669,-1.0476207506105224,0.0,48.79180882879939,42.679089448135464,-0.10856499683159271,0.019628659307254992,-0.07991879983414307,-0.571879294301457,8.920820117529484,0.19111108779907227,-0.1386814702170316,0.008592510223389027,-0.2883930380417681,0.30557805848854613,-0.13990026390918953,0.15708528435596758,-0.5227851581573484,82.3999965667741,26.797233513359927,0.14849277413257847,4,-0.21777772903442383,-0.053333282470703125,-0.01074063777923584,-0.5533331632614136,-0.2281479835510254,2,-0.0648209014780422,6.771420163507784,4.524444103240967,2.1904621409221363,4.503704071044922,1.8474883254047718,4.400000095367432,-0.0648209014780422 4162,2008-05-01,4.754074096679688,4.814815044403076,4.512592792510986,4.5362958908081055,3919050.0,0.045276876310919034,-1.2793365603849445,100.0,56.55877234996462,43.740512020596896,-0.28422826214493035,-0.20558886868434012,-0.28099227719862707,-0.7672270859725416,8.161518639395432,0.30222225189208984,-0.13503347118258535,0.2200739860534675,-0.05458121450314568,0.4947291866100807,0.08274638577516136,0.35740158633177366,-0.7038885795593268,88.01166618669303,29.136194025730305,0.13732760027830657,5,-0.33925914764404386,-0.25925922393798917,-0.21666657924652188,-0.7592591047286996,-0.394073963165285,3,-0.059520165263526326,-1.0476207506105224,4.548148155212402,6.771420163507784,4.524444103240967,2.1904621409221363,4.503704071044922,-0.059520165263526326 4163,2008-05-02,4.7170372009277335,4.8888888359069815,4.577777862548828,4.764443874359131,4606200.0,-0.007790559212743853,1.099996942284828,-0.21768327662388598,55.70469726168804,45.79031191947954,-0.2552181326258056,-0.171757436967499,-0.23900337272779826,-0.7213048983137362,8.11252816749698,0.3111109733581534,-0.16025239631131427,0.17948153018951363,-0.10300400107266316,0.4619670614516904,0.03823876455842523,0.320724295820602,-0.6209739121704088,70.40821018439902,9.262305073851053,0.1412427656310884,5,-0.26518535614013583,-0.22222232818603427,-0.17962968349456698,-0.7222222089767447,-0.434074401855467,4,-0.0690955551080713,-1.2793365603849445,4.754074096679688,-1.0476207506105224,4.548148155212402,6.771420163507784,4.524444103240967,-0.0690955551080713 4164,2008-05-05,4.685925960540772,4.7496299743652335,4.657777786254883,4.712593078613281,2205225.0,-0.006595504563933097,-1.2142803772695447,0.5625182309216256,53.0769342924731,47.6971371579196,-0.21800106595376612,-0.1525514026000625,-0.19966533860984104,-0.6821796878109616,8.060890189621976,0.09185218811035067,-0.12984887804798717,0.15096290111541855,-0.12465358006224836,0.42657938229308545,0.013154660526585538,0.28877114170425155,-0.5264366280114752,62.97295722061461,3.974140403791516,0.13780824058883331,5,-0.23407411575317472,-0.19111108779907315,-0.14851844310760587,-0.6911109685897836,-0.5718517303466806,0,-0.06892186595454064,1.099996942284828,4.7170372009277335,-1.2793365603849445,4.754074096679688,-1.0476207506105224,4.548148155212402,-0.06892186595454064 4165,2008-05-06,4.721480846405028,4.752593040466309,4.6044440269470215,4.659258842468262,2062800.0,0.00758759019319899,1.3809290260285152,-2.3332856504247204,48.158620337511785,49.20193884493142,-0.22314011988095483,-0.19015484086733458,-0.22731808444715274,-0.7068067929040653,8.357624086157806,0.1481490135192871,-0.130018099487053,0.18162894248962314,-0.10390547218550505,0.4671633571647513,0.03886173515205904,0.32439614982718723,-0.5036395536055167,61.4332997553604,5.98381162488721,0.142767207337564,5,-0.23185133934020907,-0.2266659736633292,-0.1840733289718619,-0.7266658544540396,-0.6562957763671866,1,-0.04424206317666013,-1.2142803772695447,4.685925960540772,1.099996942284828,4.7170372009277335,-1.2793365603849445,4.754074096679688,-0.04424206317666013 4166,2008-05-07,4.53925895690918,4.79555606842041,4.5214810371398935,4.733333110809326,2816100.0,-0.03859422402075274,-1.3871013291968652,-3.1190598441248367,56.29140555058189,50.76220647073299,0.0030667784038538315,-0.0041802157153147945,-0.04110672607187471,-0.5139907559512746,8.685979627695065,0.2740750312805167,-0.10550104408153871,-0.0031114339828492987,-0.287639976612585,0.2814171086468864,-0.1453757052977167,0.1391528373320181,-0.2677338606610702,7.086485459038222,-51.40981839107284,0.1422642713148678,5,0.05925941467285156,-0.04444408416748047,-0.0018514394760131836,-0.5444439649581909,-0.2503700256347665,2,0.030026316463988234,1.3809290260285152,4.721480846405028,-1.2142803772695447,4.685925960540772,1.099996942284828,4.7170372009277335,0.030026316463988234 4167,2008-05-08,4.5540738105773935,4.622221946716309,4.503704071044922,4.557036876678467,2234250.0,0.0032637163486044507,-1.2857274232113298,0.015267700729474075,48.099600346585696,51.597884199327545,0.02087118168928548,-0.02272731409368145,-0.0492897217146373,-0.5197918853087282,8.559547167938582,0.11851787567138672,-0.06538929096757418,0.013333082199097568,-0.2704997055018259,0.29716586990002103,-0.12858331165136416,0.1552494760495593,-0.23315961515657424,13.076773571381967,-43.817801300782136,0.1419163938504615,5,0.044444561004637784,-0.10222196578979581,-0.016666293144226962,-0.5592588186264047,-0.2474069595336923,3,-0.05139873630777614,-1.3871013291968652,4.53925895690918,1.3809290260285152,4.721480846405028,-1.2142803772695447,4.685925960540772,-0.05139873630777614 4168,2008-05-09,4.463704109191895,4.555555820465088,4.440000057220459,4.527407169342041,2315925.0,-0.01984370590911444,-1.0800027465807216,21.499034438371126,48.35309902863549,51.78895977352963,0.13547415111476546,0.06613250842281015,0.05052374599479936,-0.41800385328041845,8.531731739274848,0.1155557632446289,-0.01104990994460664,-0.07392551898956246,-0.3597987271776635,0.21194768919853857,-0.21686212308361252,0.06901108510448761,-0.0973519425321836,6.666756073519505,-50.41671065795664,0.14293660409405032,5,0.15111088752746493,-0.011852264404297763,0.1437034606933585,-0.46888911724090665,-0.1140742301940918,4,-0.02323271729950449,-1.2857274232113298,4.5540738105773935,-1.3871013291968652,4.53925895690918,1.3809290260285152,4.721480846405028,-0.02323271729950449 4169,2008-05-12,4.56148099899292,4.589630126953125,4.444444179534912,4.480000019073486,2143800.0,0.021904877072760565,1.1075156431696107,-1.279074815674257,58.355785151392,52.59896923862578,0.05224938180705152,-0.02954200910989435,-0.0313204136472951,-0.5044585287101881,8.55760828291325,0.1451859474182129,0.021794599119666636,0.021555113792419256,-0.2643093235935483,0.3074195511783868,-0.12137710490056453,0.16448733248540304,-0.15332589879342695,34.16647108917663,-27.045131101836112,0.1429322186929838,5,0.10296344757080078,-0.10962915420532227,0.07814884185791016,-0.5666660070419312,-0.11703681945800781,0,-0.061058721933105575,-1.0800027465807216,4.463704109191895,-1.2857274232113298,4.5540738105773935,-1.3871013291968652,4.53925895690918,-0.061058721933105575 4170,2008-05-13,4.629630088806152,4.685925960540772,4.493332862854004,4.568889141082764,2153925.0,0.014940123575715392,1.2222362828571696,0.7454616744109833,67.5599764298056,54.68432119429313,0.0006593668104910577,-0.09878888633952432,-0.08585510021928577,-0.5604666604223665,8.418525354738563,0.19259309768676847,0.05928826317694735,0.08718564510345495,-0.20101591358558402,0.3753872037924939,-0.056915134241064536,0.23128642444797443,-0.18963003158569336,53.333378036759626,-9.968195344829851,0.14410077934451931,5,0.03481435775756836,-0.1777782440185547,0.008518218994140625,-0.5837041139602661,0.014813899993896484,1,-0.11136005441527785,1.1075156431696107,4.56148099899292,-1.0800027465807216,4.463704109191895,-1.2857274232113298,4.5540738105773935,-0.11136005441527785 4171,2008-05-14,4.684443950653076,4.751111030578613,4.583703994750977,4.645925998687744,1806975.0,0.011839792984639663,-1.0545535411229063,0.6341348531593698,66.12666822780339,55.74742073627522,-0.036640941567434915,-0.16977471665164146,-0.13234568780187672,-0.6011363334625566,8.547750281278391,0.16740703582763672,0.07915661027293197,0.14674026966094988,-0.12785753758859553,0.4213380769104953,0.009441366036177179,0.2840391732857226,-0.23999977111816406,78.57128625007088,13.991204043310859,0.1372989036247725,5,-0.01999950408935547,-0.23259210586547852,-0.05481421947479248,-0.3829624652862549,-0.0814809799194327,2,-0.13219474651391683,1.2222362828571696,4.629630088806152,1.1075156431696107,4.56148099899292,-1.0800027465807216,4.463704109191895,-0.13219474651391683 4172,2008-05-15,4.748147964477539,4.760000228881836,4.622221946716309,4.679999828338623,2000025.0,0.013599055618027434,1.999984426021004,1.7692564807249498,66.90649914207715,56.992065389651785,-0.11317560363315238,-0.21473497900847516,-0.18648025782384714,-0.6510337200229639,8.511746926844472,0.13777828216552734,0.0909676733506366,0.19155538082122803,-0.08652797769763776,0.4696387393400938,0.05251370156179469,0.33059706008066136,-0.2681482124328616,96.29616936054681,30.871715528103223,0.139041679259433,5,-0.1303699016571045,-0.2962961196899414,-0.13814771175384521,-0.42444396018981934,-0.27111101150512695,3,-0.09672382508695898,-1.0545535411229063,4.684443950653076,1.2222362828571696,4.629630088806152,1.1075156431696107,4.56148099899292,-0.09672382508695898 4173,2008-05-16,4.6518521308898935,4.779259204864502,4.562963008880615,4.779259204864502,2562975.0,-0.02028071456661973,2.3953561483876764,-1.8695606540859249,57.24639405079611,57.45533869613212,-0.03028327505212669,-0.12028925438927462,-0.07680840594116578,-0.5425574426291826,8.73589222988534,0.21629619598388672,0.10461417426443553,0.09251878261566215,-0.18830991235965033,0.37334747759097464,-0.04789556487199409,0.2329331301033184,-0.1391412521362314,61.9470261678998,0.786072036728811,0.14041434748765602,5,-0.034074068069458896,-0.2000002861022958,-0.06444442272186368,-0.32814812660217374,-0.32000017166137695,4,-0.0742038375540881,1.999984426021004,4.748147964477539,-1.0545535411229063,4.684443950653076,1.2222362828571696,4.629630088806152,-0.0742038375540881 4174,2008-05-19,4.6029629707336435,4.725925922393799,4.549630165100098,4.659258842468262,2430675.0,-0.010509611823559362,-1.1636493979605274,0.44185828917033054,53.737682621339786,58.075234505446346,0.006258097189801859,-0.06677269105034167,-0.015599708638307952,-0.4825946837847308,8.945701291621981,0.17629575729370117,0.08494042377015631,0.03851852416992241,-0.2415399679806356,0.3185770163204804,-0.10151072190535704,0.17854777024520185,-0.060157855407715566,38.34208037943366,-17.57508932776326,0.1400292460752791,5,0.014815092086791104,-0.1511111259460458,-0.015555262565613681,-0.21333301067352384,-0.14518499374389737,0,-0.05503696061571017,2.3953561483876764,4.6518521308898935,1.999984426021004,4.748147964477539,-1.0545535411229063,4.684443950653076,-0.05503696061571017 4175,2008-05-20,4.413332939147949,4.583703994750977,4.38962984085083,4.583703994750977,2724300.0,-0.041197383683377775,1.2782526434812786,3.0263507847638564,44.45795243288846,56.760406381258186,0.16492410901250842,0.13244829151420134,0.18521226025820603,-0.2825501471265355,8.767498783973208,0.2133331298828134,0.06328695863571543,-0.15288925170898438,-0.42837265198056507,0.12259414856259632,-0.2906309518447747,-0.015147551573194029,0.4755558967590323,6.0834989573032825,-44.563574618026685,0.13774170013579043,5,0.1711115837097168,0.03851890563964844,0.17407476902008057,0.006667017936706543,-0.07703685760498047,1,0.007049375339665431,-1.1636493979605274,4.6029629707336435,2.3953561483876764,4.6518521308898935,1.999984426021004,4.748147964477539,0.007049375339665431 4176,2008-05-21,4.1437039375305185,4.462222099304199,4.112593173980713,4.419259071350098,6763500.0,-0.061094190113263,-1.0701781133844084,1.6173823238005625,26.157366273908423,54.32238037318294,0.4163238747102902,0.41409020251867545,0.4514194549636006,-0.0024075526395721525,8.002518857902546,0.34962892532348633,0.04103675034839149,-0.4166663885116568,-0.7227454687709338,-0.11058730825237983,-0.5697059286412953,-0.26362684838201833,0.7351997184753403,4.666618982905505,-39.549921225391046,0.15303954012963836,5,0.30222225189208896,0.3081479072570792,0.45481479167938144,0.34962964057922274,0.2459259033203116,2,0.12084358796346617,1.2782526434812786,4.413332939147949,-1.1636493979605274,4.6029629707336435,2.3953561483876764,4.6518521308898935,0.12084358796346617 4177,2008-05-22,4.30814790725708,4.3096299171447745,4.146667003631592,4.162962913513184,4315275.0,0.03968526038676479,1.199986481745543,-0.5268818320726949,35.47363902449598,52.89132926161188,0.2383966955029031,0.25883291463006053,0.28997892065648934,-0.15574806551409104,7.527299982506125,0.16592597961425604,0.027846150284011273,-0.24962980747222918,-0.5636309532410158,0.06437133829655739,-0.40663038035662247,-0.0926292345878359,0.5401033294677724,29.333237965810742,-11.09227778520717,0.15700057288439348,5,0.13777828216552734,0.14370393753051758,0.2788892984390259,0.18592619895935059,0.13925886154174805,3,0.06843197351231778,-1.0701781133844084,4.1437039375305185,1.2782526434812786,4.413332939147949,-1.1636493979605274,4.6029629707336435,0.06843197351231778 4178,2008-05-23,4.157036781311035,4.30814790725708,4.133333206176759,4.278519153594972,3244725.0,-0.03507565877473662,-1.0701663245686712,-0.8367419328352143,32.686667297286164,50.03920505560012,0.3815571912169373,0.4119283347097653,0.43576088835934534,0.007025220342120164,7.2599893433322595,0.17481470108032138,0.008691161698448191,-0.3885927677154539,-0.7443225225578534,-0.03286301287305449,-0.5664576451366532,-0.21072789029425465,0.6617881329040518,7.2462472361559005,-29.074384749124484,0.1778648774211995,5,0.28888940811157227,0.2948150634765625,0.41518545150756836,0.3370373249053955,0.27111101150512695,4,0.07697795051995104,1.199986481745543,4.30814790725708,-1.0701781133844084,4.1437039375305185,1.2782526434812786,4.413332939147949,0.07697795051995104 4179,2008-05-27,4.205925941467285,4.214815139770509,4.0,4.0,3314250.0,0.011760579164476814,-1.0863339338393725,-1.6951096492088726,33.2692284480851,46.22912194652006,0.3094729719411431,0.3579382214067266,0.38486636033116994,-0.02767013271865615,7.470298039803675,0.2148151397705087,0.001224358624494215,-0.3248147010803226,-0.711511803363674,0.06188240120302879,-0.5181632522219983,-0.13146614993864691,0.5846497031384272,35.27917288884387,2.046924693745261,0.19334855114167593,5,0.18370366096496582,0.23851847648620605,0.36629629135131836,0.2881481647491455,0.07851791381835938,1,0.029940141484588345,-1.0701663245686712,4.157036781311035,1.199986481745543,4.30814790725708,-1.0701781133844084,4.1437039375305185,0.029940141484588345 4180,2008-05-28,4.170370101928712,4.260741233825684,4.131852149963379,4.2459259033203125,2795175.0,-0.00845374836204782,1.4506781750924784,-0.3669076409375261,36.7693808485618,42.96720112660433,0.3051182531643999,0.3853655278341934,0.4199204855747327,0.02310498439405606,7.759505579662523,0.1288890838623047,-0.0016508158446040255,-0.34266684055328245,-0.7616501821544457,0.07631650104788079,-0.5521585113538636,-0.13317516975270127,0.572771004000658,36.858926084489795,0.30622005040186195,0.2094916708005816,5,0.21925950050353915,0.2740743160247794,0.4018521308898917,0.32370400428771884,0.047408103942870206,2,0.06891663522336167,-1.0863339338393725,4.205925941467285,-1.0701663245686712,4.157036781311035,1.199986481745543,4.30814790725708,0.06891663522336167 4181,2008-05-29,4.25333309173584,4.327406883239746,4.149630069732666,4.161480903625488,2166750.0,0.0198934357813374,-2.0769516452499444,-1.2156867694948772,39.71630188041797,39.94606809753109,0.17273618211419972,0.2942706845269054,0.3331110890200364,-0.044120076088281834,8.405154938895764,0.17777681350708008,-0.024821774948932784,-0.24496309757232648,-0.6792116170830367,0.1892854219383837,-0.4620873573276816,-0.027838837816971385,0.44521954783776785,77.3756156953899,36.28967874843049,0.2171242597553551,5,0.13629651069641113,0.19111132621765137,0.31888914108276367,0.24074101448059082,-0.1274070739746085,3,0.0195054062350124,1.4506781750924784,4.170370101928712,-1.0863339338393725,4.205925941467285,-1.0701663245686712,4.157036781311035,0.0195054062350124 4182,2008-05-30,4.471110820770264,4.474073886871338,4.198519229888916,4.287406921386719,5080725.0,0.05120166333964349,1.9062343625450422,1.999994808646718,50.23296986255181,39.166798743281724,-0.09886908512945691,0.05713654317856154,0.12573494698393617,-0.24513586872880833,8.75539343459474,0.2755546569824219,-0.061611486167301166,-0.01303720474243164,-0.43030380761589715,0.40422939813103387,-0.22167050617916395,0.19559609669430067,0.18552866042892724,99.37497799749548,51.70723676959531,0.2086333014367326,5,-0.10814785957336426,-0.02666640281677246,-0.010740399360656738,0.022963285446166992,-0.03851795196533203,4,-0.018223878401966376,-2.0769516452499444,4.25333309173584,1.4506781750924784,4.170370101928712,-1.0863339338393725,4.205925941467285,-0.018223878401966376 4183,2008-06-02,4.391110897064209,4.465185165405273,4.351110935211182,4.465185165405273,4428675.0,-0.01789262823332849,2.079996137629148,-0.40322643443952705,44.58059247448437,38.14934428252001,-0.06676605537775693,0.11749073098427765,0.20792299307495554,-0.1460433134381658,8.828856301474215,0.11999988555908203,-0.10477281622351509,-0.07674081325531024,-0.4809649241970009,0.3274832976863804,-0.27885286872615556,0.12537124221553508,0.2261302152630309,82.49998742714027,31.75609044507425,0.20211205547084538,6,-0.0992588996887207,0.05333352088928223,0.06925952434539795,0.10296320915222168,-0.01185178756713956,0,0.01282041675883372,1.9062343625450422,4.471110820770264,-2.0769516452499444,4.25333309173584,1.4506781750924784,4.170370101928712,0.01282041675883372 4184,2008-06-03,4.362963199615479,4.497777938842773,4.30814790725708,4.416296005249023,2961900.0,-0.006410154083684949,-1.3272715568573177,0.7199909878013334,41.2959222393116,37.7980075943448,-0.08520245020783612,0.12669816751493634,0.2261801464663291,-0.09993193253299992,8.977855461962875,0.18963003158569336,-0.15899295357572463,-0.08874037265777535,-0.48193681483991035,0.30445606952435966,-0.2853385937488424,0.10785784843329171,0.21724344597212575,63.157901595252795,12.215215993363458,0.19659822109106734,6,-0.11407423019409269,0.08148121833801181,0.09740722179412753,0.13111090660095126,0.047406673431395596,1,0.014940440755133455,2.079996137629148,4.391110897064209,1.9062343625450422,4.471110820770264,-2.0769516452499444,4.25333309173584,0.014940440755133455 4185,2008-06-04,4.512592792510986,4.59407377243042,4.336296081542969,4.336296081542969,3370950.0,0.034295405679491964,-1.9243618836906748,-3.3055960374440634,44.7176878704894,39.86026554952046,-0.24503989495542466,-0.04151150275699145,0.06642768116521758,-0.23231951080833113,9.198276402231484,0.25777769088745117,-0.1939381581133066,0.07133362293243373,-0.3023006927285721,0.4449679385934395,-0.11548353489806917,0.2581507807629366,-0.5125927925109863,81.66674892121374,32.80534821284509,0.1868171578305031,6,-0.21555590629577637,-0.06814837455749512,-0.052222371101379395,-0.018518686294555664,-0.2770366668701181,2,-0.050558281616717826,-1.3272715568573177,4.362963199615479,2.079996137629148,4.391110897064209,1.9062343625450422,4.471110820770264,-0.050558281616717826 4186,2008-06-05,4.675556182861328,4.679999828338623,4.453332901000977,4.5155558586120605,2754000.0,0.03611302810676653,1.6842338565092057,0.9075627297340427,47.89701861679201,41.24064105977558,-0.36277594873276264,-0.20421026085574834,-0.10010210515710138,-0.37396133850177193,9.688917615669435,0.22666692733764648,-0.21962541697855098,0.22748215198516863,-0.15844793281033187,0.6134122367806691,0.03451710958741838,0.4204471943829189,-0.6636747074127198,99.07708732364236,53.893646402330354,0.19296504239775025,6,-0.3355562686920166,-0.23111176490783691,-0.2703709602355957,-0.18148207664489746,-0.45333433151245117,3,-0.09790877471813353,-1.9243618836906748,4.512592792510986,-1.3272715568573177,4.362963199615479,2.079996137629148,4.391110897064209,-0.09790877471813353 4187,2008-06-06,4.320000171661377,4.62074089050293,4.3096299171447745,4.62074089050293,3321675.0,-0.07604571462605325,1.068964751807128,-1.8796256835893845,41.64179018436616,42.23565471389558,-0.005992012806735225,0.14009304761955477,0.24739581752340722,-0.001986343950700409,10.386652636490108,0.3659262657165536,-0.22808081904029542,-0.11637017726898158,-0.5029617830425899,0.2702214285046267,-0.3096659801557857,0.07692562561782257,-0.2813939620971677,3.187361347986099,-38.228378928321895,0.1932958028868042,6,0.01999974250793457,0.12444424629211426,0.09259247779846191,0.1740739345550537,-0.1274070739746085,4,-0.04492457087692869,1.6842338565092057,4.675556182861328,-1.9243618836906748,4.512592792510986,-1.3272715568573177,4.362963199615479,-0.04492457087692869 4188,2008-06-09,4.360000133514403,4.454814910888672,4.278519153594972,4.349629878997804,2250450.0,0.009259250061011803,-1.310685982850444,-0.03448237590355506,43.85307704445834,43.411637891270374,-0.01583964153979789,0.09689325849981767,0.19939762214521384,-0.024032596528828165,10.871346775433652,0.17629575729370028,-0.1849861484835582,-0.07118501663208132,-0.4590128760269989,0.3166428427628363,-0.2650989463295401,0.12272891306537748,-0.2957381791992173,20.295118805272025,-20.620886874171397,0.19391392969745866,6,0.04592585563659757,0.0844442844390878,0.09481477737426847,0.13407397270202726,0.82962989807129,0,0.016649709419163328,1.068964751807128,4.320000171661377,1.6842338565092057,4.675556182861328,-1.9243618836906748,4.512592792510986,0.016649709419163328 4189,2008-06-10,4.2829627990722665,4.333333015441895,4.237037181854248,4.318519115447998,3245400.0,-0.017669112863086145,1.9545797031476926,-3.4286830972968048,46.50239096116896,44.49308345933784,0.08188572045559717,0.16020883946229425,0.2681885364146206,0.06842186977890119,11.626446423058695,0.12296295166015536,-0.166671643318117,-0.1342964410781855,-0.5224266059592901,0.25383372380291913,-0.3283615235187378,0.059768641362366814,-0.1940713297961425,10.367830692387386,-33.51032869673031,0.1940650824405521,6,0.13185214996337802,0.11481523513793856,0.19037055969238192,0.21111130714416415,1.0888891220092765,1,0.022483573858185668,-1.310685982850444,4.360000133514403,1.068964751807128,4.320000171661377,1.6842338565092057,4.675556182861328,0.022483573858185668 4190,2008-06-11,4.114074230194092,4.288888931274413,4.096295833587647,4.2637038230896005,3602475.0,-0.03943264903322474,-1.0799919662996578,4.208242251934632,49.15966181993841,45.54234567484011,0.2703825439263632,0.3040833892393717,0.4186267527420826,0.25254069484120567,12.539643520542764,0.1925930976867658,-0.1322789512904583,-0.27740721702575666,-0.67452677981617,0.11971234576465672,-0.47596699842096335,-0.07884743563054997,0.5659255981445312,3.0457897780927783,-43.9007303654128,0.19855978139520677,6,0.27407360076904297,0.2837038040161133,0.35925912857055664,0.37999987602233887,1.4562959671020517,2,0.0720200040821346,1.9545797031476926,4.2829627990722665,-1.310685982850444,4.360000133514403,1.068964751807128,4.320000171661377,0.0720200040821346 4191,2008-06-12,4.065185070037842,4.186666965484618,4.0325927734375,4.15259313583374,2982825.0,-0.011883392817135352,-1.0194181431830138,0.584162959374877,42.62590792233328,44.69711657037138,0.32383045659708287,0.32063986975706005,0.4498841888041234,0.3183991917782958,13.282298702112577,0.15407419204711825,-0.10177083580148061,-0.29533343315124494,-0.6928419814207256,0.10217511511823574,-0.49408770728598483,-0.09657915901650505,0.6031406784057616,5.541511679568296,-41.83053721230268,0.19875427413474023,6,0.2911112308502197,0.3325929641723633,0.4270371198654175,0.42888903617858887,1.2666668891906747,3,0.04190979073959866,-1.0799919662996578,4.114074230194092,1.9545797031476926,4.2829627990722665,-1.310685982850444,4.360000133514403,0.04190979073959866 4192,2008-06-13,4.288888931274413,4.413332939147949,4.1644439697265625,4.336296081542969,7946775.0,0.055029194829373074,1.470596588219702,0.5423658541907711,53.83290861588686,45.72515169719388,0.07996982130927766,0.06404917792842735,0.21226509572651775,0.11245177336410261,13.563526807849993,0.3481478691101074,-0.07034858700106916,-0.048666620254517845,-0.4025593252505484,0.3052260847415127,-0.22561297275253267,0.12827973224349698,0.3540074981689463,60.70173378025512,7.913074928081947,0.1769463524980152,6,0.06740736961364835,0.1007406711578378,0.25777769088745206,0.2051851749420175,1.3525919914245614,4,-0.015544137652855117,-1.0194181431830138,4.065185070037842,-1.0799919662996578,4.114074230194092,1.9545797031476926,4.2829627990722665,-0.015544137652855117 4193,2008-06-16,4.306666851043701,4.35703706741333,4.2651848793029785,4.2948150634765625,3980475.0,0.004145110786071493,-1.583304835281259,-0.2499999999999953,52.98245921139155,47.02365580520277,0.054706834592094467,0.0201162702379607,0.1875600705798366,0.10568839471641311,14.195344583321665,0.09185218811035156,-0.04695042486205825,-0.013629436492919922,-0.3351731962170357,0.30791432323119583,-0.17440131635497824,0.1471424433691384,0.31181743215942426,71.98454544316004,16.279584535016397,0.16077187986205793,6,0.04962944984436035,0.0829627513885498,0.21851825714111328,0.1874072551727295,0.9214811325073242,0,-0.02648771249377868,1.470596588219702,4.288888931274413,-1.0194181431830138,4.065185070037842,-1.0799919662996578,4.114074230194092,-0.02648771249377868 4194,2008-06-17,4.349629878997804,4.3822221755981445,4.287406921386719,4.311110973358153,3020625.0,0.009975934856370605,-1.2068789469595231,3.2500502916919625,55.283855340132526,48.19767441294089,0.01078805570098229,-0.04511186284412538,0.13506522588683367,0.0738886662860585,14.888636138454697,0.09481525421142578,-0.057699433947655976,0.0420002460479747,-0.25138488713228746,0.33538537922823686,-0.10469232054215638,0.18869281263810578,0.24541874381469686,83.26862624769896,24.13961841072485,0.14669256659013089,6,0.006666421890257901,0.039999723434447354,0.18370354175567538,0.14444422721862704,0.81333303451538,1,0.1931199150170988,-1.583304835281259,4.306666851043701,1.470596588219702,4.288888931274413,-1.0194181431830138,4.065185070037842,0.1931199150170988 4195,2008-06-18,4.444444179534912,4.494814872741699,4.226666927337647,4.297778129577637,6876900.0,0.021798245638075864,1.167662777945877,3.8076380292149765,55.594100574304356,49.052905741553374,-0.10583992583214386,-0.1449052485640827,0.03530184968667438,-0.010777182448554967,15.122248616866779,0.26814794540405185,-0.049617182546526806,0.13525898456573504,-0.16080363630511307,0.43132160543658316,-0.012772325869688572,0.28329029500115865,0.12810620930258843,89.10249136018982,30.948038893343664,0.14803131043542386,6,-0.11777734756469727,-0.05481457710266113,0.11370396614074707,0.049629926681518555,0.8325929641723633,2,0.20866675428549963,-1.2068789469595231,4.349629878997804,-1.583304835281259,4.306666851043701,1.470596588219702,4.288888931274413,0.20866675428549963 4196,2008-06-19,4.644443988800049,4.6666669845581055,4.40592622756958,4.444444179534912,6061500.0,0.04499995976686244,1.1333216292134831,1.363640797058336,55.12707604364954,50.55127083702931,-0.347232299236099,-0.3219752374891023,-0.1630789122769798,-0.19959905743441464,14.465803688584078,0.2607407569885254,-0.027725678934695352,0.310221791267395,-0.010576387899749129,0.6310199704345392,0.1498227016838234,0.47062088085096665,-0.6118512153625488,95.57507419975352,40.873543816444666,0.16039908958357202,6,-0.2948141098022461,-0.25481438636779785,-0.08629584312438965,-0.15036988258361816,0.5437040328979492,3,0.19936212186624291,1.167662777945877,4.444444179534912,-1.2068789469595231,4.349629878997804,-1.583304835281259,4.306666851043701,0.19936212186624291 4197,2008-06-20,4.6029629707336435,4.6666669845581055,4.5214810371398935,4.622221946716309,5435775.0,-0.008931320555578992,1.6849231718877284,-0.096294971747367,56.41256353588613,51.94676933607684,-0.2921104704456381,-0.27117841316205915,-0.12357963311831366,-0.14903120232515743,13.77388366068389,0.145185947418212,-0.02327652864618024,0.2540000200271617,-0.0881373575306652,0.5961373975849886,0.0829313312482487,0.4250687088060747,-0.5576887130737314,85.52181692273197,32.91819469091427,0.1710686887789133,6,-0.25333309173584073,-0.2133333683013925,-0.04481482505798429,-0.1088888645172128,0.8770370483398429,4,0.15835212951511068,1.1333216292134831,4.644443988800049,1.167662777945877,4.444444179534912,-1.2068789469595231,4.349629878997804,0.15835212951511068 4198,2008-06-23,4.477036952972412,4.629630088806152,4.465185165405273,4.629630088806152,2443500.0,-0.02735759956399575,1.155338410242148,7.923221669266749,53.259939387993136,52.69760805016841,-0.16521054665925572,-0.12653721202450274,0.0008186771236351476,-0.0150131876851205,12.879633024431927,0.1644449234008789,-0.04171807815091544,0.11207399368286097,-0.22210929022131154,0.4462572775870335,-0.05501764826922528,0.27916563563494723,-0.4193348407745363,56.90227115341466,5.40097217991832,0.16709164195208642,6,-0.12740707397460938,-0.08740735054016113,0.057778000831604004,0.020740985870361328,0.9600000381469727,0,0.2600925527213842,1.6849231718877284,4.6029629707336435,1.1333216292134831,4.644443988800049,1.167662777945877,4.444444179534912,0.2600925527213842 4199,2008-06-24,4.3318519592285165,4.4785189628601065,4.317037105560304,4.417778015136719,3593700.0,-0.03242881291107147,-1.794873276168009,0.5631056432435076,44.82172966123023,52.21561558808973,-0.013814016979259769,0.030109275075527187,0.14309171846351898,0.13170622344320204,11.263998614339846,0.1614818572998029,-0.02191857467788516,-0.039407300949095614,-0.36562434738627214,0.2868097454880809,-0.20251582416768343,0.1237012222694922,-0.26197054958343635,23.905685957255937,-22.797563891852466,0.16310852321858807,6,0.01777791976928622,0.0311110019683829,0.2029629945754996,0.16592597961425692,1.1051850318908683,1,0.20690827681981427,1.155338410242148,4.477036952972412,1.6849231718877284,4.6029629707336435,1.1333216292134831,4.644443988800049,0.20690827681981427 4200,2008-06-25,4.457777976989746,4.518518924713135,4.287406921386719,4.287406921386719,3360825.0,0.02906978792129733,-1.7130430401853936,-1.98276359600446,43.625312164491206,52.32666050388505,-0.0959484951457128,-0.07713564359662417,0.013603327249328778,0.007518392519255457,9.820513969762438,0.23111200332641602,-0.0068221426145278485,0.07214832305908203,-0.24190238914113138,0.38619903525929544,-0.08487703304102467,0.22917367915918874,-0.3759608558464054,44.92196045594104,4.643562676242205,0.1570253561001067,6,-0.04222249984741211,-0.11777806282043457,0.07703697681427002,0.039999961853027344,0.8251848220825204,2,0.1581920275445472,-1.794873276168009,4.3318519592285165,1.155338410242148,4.477036952972412,1.6849231718877284,4.6029629707336435,0.1581920275445472 4201,2008-06-26,4.336296081542969,4.4459261894226065,4.306666851043701,4.3851847648620605,2146500.0,-0.027251670243301773,-1.5753678334751446,-0.2869541609990652,50.55275078226164,51.96219852237114,0.07603015675608216,0.0536299481676803,0.12359017713759535,0.1297421989900016,8.722616376343954,0.15111112594604492,0.00490094520551132,-0.05348172187805211,-0.3623232124166602,0.255359768660556,-0.20790246714735616,0.10093902339125194,-0.24278196313133282,12.890669201348812,-30.754324377436703,0.15442074526930405,6,0.11037087440490723,0.0037038326263427734,0.18185210227966309,0.1614818572998047,0.9303708076477051,3,0.21694576303691093,-1.7130430401853936,4.457777976989746,-1.794873276168009,4.3318519592285165,1.155338410242148,4.477036952972412,0.21694576303691093 4202,2008-06-27,4.38962984085083,4.451851844787598,4.271111011505127,4.33481502532959,3197475.0,0.012299381385618702,1.0165348612651723,-1.1212168501955582,50.99601836297658,51.74148287254725,0.04301251519958882,-0.006451945489237332,0.0723258530636599,0.07907656102752725,8.45921864021475,0.1807408332824707,0.026031256434091432,0.003926086425781072,-0.3025384970859628,0.31039066993752495,-0.14930620533009087,0.157158378181653,-0.28465266511626464,33.05788641372367,-12.981356553562414,0.15323229175587177,6,0.0570371150970459,-0.049629926681518555,0.05925917625427246,0.10814809799194336,1.117037296295166,4,0.18191014044418674,-1.5753678334751446,4.336296081542969,-1.7130430401853936,4.457777976989746,-1.794873276168009,4.3318519592285165,0.18191014044418674 4203,2008-06-30,4.447406768798828,4.528889179229736,4.288888931274413,4.373332977294922,3384450.0,0.013162141238040936,1.0249886342148429,1.351346178939585,55.60039078536423,51.776653477573,0.008156794869354833,-0.0630264817001347,0.010025130052559561,0.023597502963188077,8.22847752244183,0.24000024795532315,0.0687599903352254,0.058888220787048695,-0.24881708355836718,0.36659352513246457,-0.09496443138565969,0.21274087295975708,-0.3311957968877923,68.39049204587495,17.102142356003085,0.15385265217270797,6,-0.0007398128509521484,-0.1074068546295166,0.001482248306274414,0.05037117004394531,1.0177783966064453,0,0.23217872885361124,1.0165348612651723,4.38962984085083,-1.5753678334751446,4.336296081542969,-1.7130430401853936,4.457777976989746,0.23217872885361124 4204,2008-07-01,4.428147792816162,4.480000019073486,4.281480789184569,4.360000133514403,4585950.0,-0.004330383296121898,1.3103496115427407,0.9199969100834398,61.9101004942983,52.47843124646122,0.04439324548089818,-0.04072145933496696,0.027547626619490728,0.04260556932763926,7.764945429040431,0.1985192298889169,0.07370464327708248,0.03637001514434779,-0.27157635157472626,0.34431638186342184,-0.11760316821518924,0.19034319850388481,-0.3009277006521849,60.91934887162412,3.382875333014141,0.153973183359537,7,0.0407412052154541,-0.08814787864685059,0.02074122428894043,0.06963014602661133,0.9333333969116211,1,0.22783548461050818,1.0249886342148429,4.447406768798828,1.0165348612651723,4.38962984085083,-1.5753678334751446,4.336296081542969,0.22783548461050818 4205,2008-07-02,4.2844438552856445,4.506667137145996,4.271111011505127,4.416296005249023,3121875.0,-0.03245238060112854,-1.9719825770975465,-1.9348008620448123,57.75680142835311,52.77062295587273,0.18217163937540803,0.08960800305653471,0.17177349991473534,0.1842269105790102,7.891695280004505,0.23555612564086914,0.07669537156827388,-0.09592647552490252,-0.40192571490815965,0.2100727638583546,-0.24892609521653153,0.057073144166726486,-0.1464348252737846,5.172216056233815,-56.50646738666826,0.15299961969162865,7,0.18444514274597168,0.07185244560241699,0.13259315490722656,0.20592665672302246,1.382223129272461,2,0.2690181444230635,1.3103496115427407,4.428147792816162,1.0249886342148429,4.447406768798828,1.0165348612651723,4.38962984085083,0.2690181444230635 4206,2008-07-03,4.217778205871582,4.3140740394592285,4.207406997680663,4.259259223937988,2596725.0,-0.015559930685477008,-2.4285166906782862,0.31460251560499647,47.16982206297639,51.74365168110498,0.20333258976270407,0.12671645172100376,0.24197020935899793,0.25064837848403165,8.279752793949097,0.10666704177856534,0.07028501366841766,-0.13970322608947772,-0.4201510885562083,0.14074463637725287,-0.27992715732284257,0.0005207051438871346,-0.06919601676879683,3.2260600388316476,-56.15647852671778,0.14022393123336513,7,0.20074033737182617,0.1385180950164795,0.19925880432128906,0.27259230613708496,1.5170369148254395,3,0.2525463742303562,-1.9719825770975465,4.2844438552856445,1.3103496115427407,4.428147792816162,1.0249886342148429,4.447406768798828,0.2525463742303562 4207,2008-07-07,4.125926017761231,4.281480789184569,4.0948147773742685,4.210370063781738,4803300.0,-0.021777386962283374,-1.5454480431234663,2.0357274232113083,43.207114016742054,50.6266710842993,0.24630223816611974,0.21426930146665768,0.3331590292807096,0.34098648133948384,8.274108251141337,0.18666601181030096,0.0530376945762141,-0.2218517065048209,-0.5205936627607688,0.07689024975112702,-0.3712226846327953,-0.07248072837684649,0.5407409667968741,7.167259864662991,-48.53009963333631,0.14937097812797406,7,0.1859259605407706,0.23037028312683017,0.29111099243163974,0.36444449424743564,1.3022217750549308,0,0.27648117453361887,-2.4285166906782862,4.217778205871582,-1.9719825770975465,4.2844438552856445,1.3103496115427407,4.428147792816162,0.27648117453361887 4208,2008-07-08,4.432592868804932,4.441481113433838,4.0918521881103525,4.1451849937438965,5318325.0,0.07432679348189097,1.291263683208904,-3.4035303683961238,52.60223415291358,51.491171583375234,-0.07524479079830293,-0.09136454452961829,0.0280891128215206,0.03182945352650712,7.992029596340711,0.34962892532348544,0.027275067783000928,0.08118550777435285,-0.21993619492572325,0.38230721047442895,-0.0693753435756852,0.2317463591243909,0.22263707160949675,82.14281608865078,28.696533549298067,0.150560851350038,7,-0.1222221851348877,-0.07629656791687012,-0.028889179229736328,0.05777764320373535,0.9540739059448242,1,0.24231286295207277,-1.5454480431234663,4.125926017761231,-2.4285166906782862,4.217778205871582,-1.9719825770975465,4.2844438552856445,0.24231286295207277 4209,2008-07-09,4.379259109497069,4.51703691482544,4.337778091430663,4.425185203552246,3569400.0,-0.01203218091226177,-1.7816188059105027,-0.15979413941049322,47.90076599628808,51.96622200913045,-0.016180709410658523,-0.032091981193267394,0.07908978851720416,0.08401712713774145,7.635617360981642,0.17925882339477717,-0.0016717780598121124,0.02303693294525022,-0.27655234452664246,0.3226262104171429,-0.12675770579069656,0.172831571681197,0.2534357208251956,67.59577739472884,17.88894980536982,0.14979463873594653,7,-0.06888842582702548,-0.0229628086090079,-0.011110901832579678,0.11111140251159757,1.1288890838623056,2,0.2479702682020375,1.291263683208904,4.432592868804932,-1.5454480431234663,4.125926017761231,-2.4285166906782862,4.217778205871582,0.2479702682020375 4210,2008-07-10,4.410369873046875,4.497777938842773,4.339259147644043,4.379259109497069,2488050.0,0.007104115735544703,-1.8533491262402582,-0.6774093070581702,41.541748583224056,50.96499954257071,-0.061154575992678595,-0.04202132693982996,0.045290732494267516,0.05363270346768445,6.633027795114107,0.15851879119873047,-0.01635055906693772,0.039332914352416815,-0.23834051435510428,0.3170063430599379,-0.09950380000134373,0.17816962870617736,0.20069125158691392,74.9127767117463,29.727066422506866,0.13883671435376038,7,-0.09999918937683105,-0.05407357215881348,-0.06370317935943604,0.08000063896179199,1.1896300315856934,3,0.2156534132190231,-1.7816188059105027,4.379259109497069,1.291263683208904,4.432592868804932,-1.5454480431234663,4.125926017761231,0.2156534132190231 4211,2008-07-11,4.235556125640868,4.362963199615479,4.118518829345703,4.362963199615479,4438800.0,-0.03963698112358949,2.837218180184996,-4.095273128563487,37.89063113909546,49.508845406583916,0.10936760020709269,0.15411203523273453,0.21456524028454638,0.2296539123066479,5.271965815169447,0.2918510437011719,-0.006608305740675391,-0.14399938583374094,-0.3909152655213788,0.1029164938538969,-0.26745732567755987,-0.020541445989922025,0.35473664153198303,33.79800084559726,-6.025817228477251,0.12345793984381871,7,0.07481455802917569,0.12074017524719327,0.13518452644348233,0.25481438636779874,1.0977768898010272,4,0.3378802727353072,-1.8533491262402582,4.410369873046875,-1.7816188059105027,4.379259109497069,1.291263683208904,4.432592868804932,0.3378802727353072 4212,2008-07-14,4.222221851348877,4.364443778991698,4.140740871429443,4.287406921386719,2584575.0,-0.00314817556336211,1.0405376898301373,0.511628342165926,40.928255286670556,47.878608128951285,0.10779338194330368,0.17096095079744167,0.21545249815387812,0.2422852645928506,5.148994548150713,0.22370290756225497,-0.004683006004213119,-0.15400030612945592,-0.40777460376426333,0.09977399150535149,-0.2808874549468596,-0.027113157312052216,0.3481332926614744,30.661887656628817,-6.712391222705836,0.12688714881740368,7,0.08222270011901944,0.12740802764892578,0.17000031471252441,0.26814866065979004,0.8888893127441415,0,0.35824580578704435,2.837218180184996,4.235556125640868,-1.8533491262402582,4.410369873046875,-1.7816188059105027,4.379259109497069,0.35824580578704435 4213,2008-07-15,4.1925930976867685,4.318519115447998,4.059258937835693,4.1762962341308585,3381075.0,-0.007017337010049141,-1.0710042718357848,-0.2500091439105486,44.59771075988727,45.95500926957229,0.1089309024731282,0.20195999260365394,0.23322730869510355,0.27124458062973034,5.163625045934414,0.2592601776123047,-0.0096149160643062,-0.17792537212371773,-0.4431512627594305,0.08730051851199505,-0.3105383174415737,-0.04531242680586178,0.3586219280875831,29.126381467245956,-9.540494172102122,0.13261294531785636,7,0.09555482864379794,0.15703678131103427,0.1996290683746329,0.2948143482208243,0.8533329963684073,1,0.29469940591446897,1.0405376898301373,4.222221851348877,2.837218180184996,4.235556125640868,-1.8533491262402582,4.410369873046875,0.29469940591446897 4214,2008-07-16,5.189630031585693,5.2503700256347665,4.552593231201172,4.552593231201172,20567925.0,0.2378091340294941,-1.1906954009953896,39.08953389706102,66.94103219867348,46.97547935516343,-0.8590709110124672,-0.7683113032021387,-0.7633193529579598,-0.7189204086306002,5.909563108952748,1.057776927947998,0.005509260155847073,0.7771115541458133,0.32536288703055316,1.2288602212610735,0.5512372205881828,1.0029858877034439,-1.13037109375,94.90056010129936,54.66927038787083,0.2258743335576302,7,-0.5348155498504639,-0.5481486320495605,-0.7644448280334473,-0.7022225856781006,-0.25333404541015625,2,0.03796739689820594,-1.0710042718357848,4.1925930976867685,1.0405376898301373,4.222221851348877,2.837218180184996,4.235556125640868,0.03796739689820594 4215,2008-07-17,5.371851921081543,5.474073886871338,5.105185031890869,5.1777777671813965,11482425.0,0.035112693657696425,-1.1746699480940408,0.30465140127383766,73.31557455017216,49.88056296485185,-0.973160912252288,-0.9249124655894061,-0.9440696431849656,-0.8935904152221061,7.195768902534317,0.36888885498046875,0.014596193699101256,0.9129630565643314,0.28961686968292266,1.5363092434457402,0.6012899631236266,1.2246361500050362,-1.3125929832458496,92.77488792018556,47.05753487387297,0.3116730934407044,7,-0.6051855087280273,-0.618518590927124,-0.9655554294586182,-0.8844444751739502,-0.25777769088745117,3,0.025372306288441226,-1.1906954009953896,5.189630031585693,-1.0710042718357848,4.1925930976867685,1.0405376898301373,4.222221851348877,0.025372306288441226 4216,2008-07-18,5.5703701972961435,5.6192588806152335,5.410369873046875,5.410369873046875,10237725.0,0.03695527708712998,-1.61110730304429,0.8244288125640398,74.95306044299336,53.40789034554644,-1.0724124616759534,-1.1072766025057446,-1.1329047243316088,-1.0842956259797658,7.847183030364377,0.24740695953369052,0.023258826066435034,1.065185022354127,0.26996836096554766,1.8604016837427064,0.6675766916598374,1.4627933530484167,-1.4545186614990246,96.86610992869767,47.500666703294506,0.3976083306942896,7,-0.7311112880706796,-0.7444443702697763,-1.1774072647094735,-1.0829627513885507,-0.6888890266418466,4,0.0053191630514624055,-1.1746699480940408,5.371851921081543,-1.1906954009953896,5.189630031585693,-1.0710042718357848,4.1925930976867685,0.0053191630514624055 4217,2008-07-21,5.3318519592285165,5.597036838531494,5.293333053588867,5.571852207183838,6413175.0,-0.04281909991967925,1.091843487714078,-1.4999985098868864,67.36477815254887,55.04817301217258,-0.7206258324973396,-0.8551984514970838,-0.8877528475392689,-0.8380892273446303,8.341618300065184,0.30370378494262695,0.04645818261553192,0.7902223348617561,-0.08649508647136805,1.6669397561948802,0.351863624195194,1.2285810455283181,-1.1257959827423107,81.57647872251663,33.18755985688642,0.43835871066656207,7,-0.49259305000305265,-0.49259305000305265,-0.9548147916793832,-0.8444445133209237,-0.5644450187683114,0,0.0002777751941922535,-1.61110730304429,5.5703701972961435,-1.1746699480940408,5.371851921081543,-1.1906954009953896,5.189630031585693,0.0002777751941922535 4218,2008-07-22,5.641480922698975,5.703703880310059,5.377778053283691,5.377778053283691,7320375.0,0.058071560470568606,-1.471917182767506,-1.0987608207153783,71.38382961672639,57.65740230333239,-0.9395435822675431,-1.1311098595299267,-1.1841001541142084,-1.1363064051479803,9.264321746445367,0.3718519210815421,0.10587661699864803,1.0416290998458866,0.03756231632144047,2.0456958833703327,0.5395957080836631,1.54366249160811,-1.350632771965027,94.5945285399581,45.816443384582385,0.5020333917622231,7,-0.7599995136260986,-0.7599995136260986,-1.2685179710388184,-1.1540734767913818,-0.8488879203796387,1,-0.09401250591346832,1.091843487714078,5.3318519592285165,-1.61110730304429,5.5703701972961435,-1.1746699480940408,5.371851921081543,-0.09401250591346832 4219,2008-07-23,5.228147983551025,5.644443988800049,5.108148097991943,5.644443988800049,14945850.0,-0.07326674410700729,1.5765123087707724,-1.5786555761493604,65.18838797908566,60.28480668065035,-0.43933309466243564,-0.6821604932383982,-0.7651668076013722,-0.7112945875350611,10.295386885233498,0.5362958908081055,0.1766027558419827,0.5834813594818113,-0.449804438138222,1.6167671571018447,0.06683846067179466,1.100124258291828,-0.8242713744509889,20.54454124292435,-32.35524047139472,0.5166428988100167,7,-0.3466665744781494,-0.3466665744781494,-0.8551850318908691,-0.7837035655975342,-0.22222185134887695,2,-0.03485400376369652,-1.471917182767506,5.641480922698975,1.091843487714078,5.3318519592285165,-1.61110730304429,5.5703701972961435,-0.03485400376369652 4220,2008-07-24,5.162962913513184,5.626667022705078,5.041481018066406,5.472592830657959,10318050.0,-0.012468099648848763,-1.1179611570896897,0.7437734526411282,65.21947039637351,63.321344375903465,-0.2862703416755421,-0.5917766383158565,-0.6972203031201492,-0.6363942892735492,11.397389182613926,0.5851860046386719,0.212704571616956,0.4830370426177977,-0.5713090705762127,1.537383155811808,-0.04413601397920708,1.0102100992148024,-0.6551001227163455,18.344563797629863,-39.1516087949509,0.5271730565970051,7,-0.2814815044403076,-0.2814815044403076,-0.7899999618530273,-0.7185184955596924,-0.23407411575317383,3,-0.04390248993351942,1.5765123087707724,5.228147983551025,-1.471917182767506,5.641480922698975,1.091843487714078,5.3318519592285165,-0.04390248993351942 4221,2008-07-25,5.277037143707275,5.28592586517334,5.1451849937438965,5.241480827331543,5668650.0,0.02209472198522322,4.27774052517233,-0.1148348864464126,68.40361641882322,66.37416227947598,-0.26493503074742364,-0.6659003394066367,-0.8089176965065796,-0.7430664716508701,12.558945053483814,0.14074087142944336,0.2702182026211588,0.5500742197036743,-0.5234863052119536,1.6236347446193022,0.013293957245860355,1.0868544821614883,-0.67350706574938,35.57052150733521,-27.12321002916439,0.5367802624578141,7,-0.3955557346343994,-0.3955557346343994,-0.9188889265060425,-0.8325927257537842,-0.1007409095764169,4,-0.03088151723690491,-1.1179611570896897,5.162962913513184,1.5765123087707724,5.228147983551025,-1.471917182767506,5.641480922698975,-0.03088151723690491 4222,2008-07-28,5.188148021697998,5.31259298324585,5.130370140075684,5.2459259033203125,4711500.0,-0.01684451323509728,-1.1025674883839927,-1.6249681494494883,62.98371171088491,68.41705127403128,-0.027513495108861363,-0.5419046610843514,-0.7206893167988184,-0.6470514572853814,13.71142865596561,0.18222284317016602,0.34034727310160484,0.42125918865203893,-0.6588523527819863,1.5013707300860646,-0.11879658206497368,0.9613149593690515,-0.49660403955192933,22.147680485490163,-36.51258454492614,0.5400557707170128,7,-0.05999946594238281,-0.30666661262512207,-0.8185182809829712,-0.7437036037445068,-0.1659259796142578,0,-0.05910911750419445,4.27774052517233,5.277037143707275,-1.1179611570896897,5.162962913513184,1.5765123087707724,5.228147983551025,-0.05910911750419445 4223,2008-07-29,5.480000019073486,5.493332862854004,5.207406997680664,5.237037181854248,4741200.0,0.05625359880922787,1.1208873609077339,-4.205118470896021,67.48237200095305,68.47720014095123,-0.13135546401590492,-0.79309321092353,-1.0067199563570064,-0.9276662598514029,14.963063717294943,0.30518484115600586,0.4476522551005919,0.6614815235137943,-0.45251467863852834,1.775477725666117,0.10448342243763253,1.218479624589956,-0.7074832450742985,72.72735180960139,14.569581361464245,0.5569981010761614,7,-0.1074075698852539,-0.5985186100006104,-1.1103702783584595,-1.0355556011199951,-0.7096300125122079,1,-0.1300352328709956,-1.1025674883839927,5.188148021697998,4.27774052517233,5.277037143707275,-1.1179611570896897,5.162962913513184,-0.1300352328709956 4224,2008-07-30,5.437036991119385,5.528889179229736,5.272593021392822,5.508148193359375,4826250.0,-0.007839968577475598,3.5526056114346214,-0.2926834533786038,66.24474592179413,67.69155251557589,-0.055436864387022666,-0.7069152478482739,-0.9567386960487996,-0.8739802689014997,16.358380663485462,0.25629615783691406,0.55906973695497,0.5680740356445311,-0.5627359935881575,1.6988840648772197,0.002669021028186336,1.1334790502608758,-0.5900252486153272,67.59491339804306,11.079149871113437,0.5654050146163444,7,-0.06444454193115234,-0.5555555820465088,-1.067407250404358,-0.9925925731658936,-0.7422218322753906,2,-0.11852852755143195,1.1208873609077339,5.480000019073486,-1.1025674883839927,5.188148021697998,4.27774052517233,5.277037143707275,-0.11852852755143195 4225,2008-07-31,5.437036991119385,5.534814834594727,5.33481502532959,5.33481502532959,4568400.0,0.0,-2.913049562682216,-1.4374945517699205,70.12406906668987,67.15499791820884,-0.050531942913460526,-0.6494353464721927,-0.9434624849506701,-0.8627463098995332,17.681835495037173,0.19999980926513672,0.6776429765555623,0.5104443788528439,-0.6123899825700496,1.6332787402757374,-0.05097280185860242,1.0718615595642902,-0.521489877590847,75.82417452857995,15.755863544458329,0.5614171807114466,7,-0.06444454193115234,-0.5555555820465088,-1.0807405710220337,-0.9925925731658936,-0.7259259223937988,3,-0.07929150741872715,3.5526056114346214,5.437036991119385,1.1208873609077339,5.480000019073486,-1.1025674883839927,5.188148021697998,-0.07929150741872715 4226,2008-08-01,5.2829627990722665,5.511110782623291,5.202962875366211,5.481481075286865,4953825.0,-0.028337896596763335,1.3908035345977332,-1.9420314868804578,66.96684039766691,67.11078261211085,0.06535936937554254,-0.4337048241441783,-0.7689364321851988,-0.7040155307792757,19.24129197270113,0.3081479072570801,0.6706148817289268,0.3031109571456918,-0.7784519180359508,1.3846738323273349,-0.2376704804451295,0.8438923947365131,-0.3043631442012069,37.72893081909329,-24.982620614291342,0.5407814375908215,8,0.08962965011596591,-0.40148138999939054,-0.9051851034164438,-0.8385183811187753,-0.7140736579895028,4,-0.06702186155360301,-2.913049562682216,5.437036991119385,3.5526056114346214,5.437036991119385,1.1208873609077339,5.480000019073486,-0.06702186155360301 4227,2008-08-04,5.266666889190674,5.337778091430664,5.142221927642822,5.290369987487793,4054725.0,-0.003084615679000091,2.2999883324683266,0.11940008118696355,67.25369417376373,66.65187867400388,0.07983152148299588,-0.34526764620576245,-0.7372576801393373,-0.6808396404835904,20.13999388795019,0.1955561637878418,0.6302074967112947,0.22977800369262713,-0.7801157659147773,1.2396717733000315,-0.2751688811110746,0.7347248884963289,-0.23005889628449427,31.698219540960032,-33.8050084564617,0.5049468848037021,8,0.07629561424255371,-0.38518548011779785,-0.8733334541320801,-0.8222224712371826,-0.4948148727416992,0,-0.017158984412948608,1.3908035345977332,5.2829627990722665,-2.913049562682216,5.437036991119385,3.5526056114346214,5.437036991119385,-0.017158984412948608 4228,2008-08-05,5.506667137145996,5.525926113128662,5.266666889190674,5.333333015441895,5770575.0,0.04556966540790719,1.4475495514150796,-7.3127200305779265,56.72956535029165,65.71200949302677,-0.20260971117274984,-0.527732259734961,-0.9538975926430604,-0.9157825062769085,21.655337008851543,0.2592592239379883,0.5690209831234627,0.41607453823089635,-0.5725227589768762,1.404671835438669,-0.07822411037299037,0.9103731868347831,-0.4166914732475062,92.83030922100211,29.763182412821493,0.49429864860388645,8,-0.1725931167602539,-0.6251857280731201,-1.1133337020874023,-1.0622227191925049,-0.5362973213195801,1,-0.08797428335451107,2.2999883324683266,5.266666889190674,1.3908035345977332,5.2829627990722665,-2.913049562682216,5.437036991119385,-0.08797428335451107 4229,2008-08-06,5.465185165405273,5.514073848724365,5.3970370292663565,5.500741004943848,4217400.0,-0.007533045072018241,2.761939795230241,-0.20512891050540946,52.107022000076654,64.25507078232712,-0.1385366402278594,-0.4223797433525869,-0.8906317549621114,-0.8680137338701517,22.856582183146145,0.1170368194580087,0.5409066604182886,0.32029626369476283,-0.6220026512191836,1.2625951786087093,-0.1508531937622104,0.7914457211517361,-0.32611124419385806,82.26415506839932,22.006618646047414,0.47114945745697334,8,-0.13259267807006836,-0.5837037563323975,-1.0718517303466797,-1.0207407474517822,-0.44888925552368164,2,-0.12713478826704505,1.4475495514150796,5.506667137145996,2.2999883324683266,5.266666889190674,1.3908035345977332,5.2829627990722665,-0.12713478826704505 4230,2008-08-07,5.361481189727783,5.448888778686523,5.305184841156006,5.3807411193847665,3162375.0,-0.018975381901776833,-1.179766016310146,0.5416811951828161,45.07337219706329,61.6628214243538,-0.004147635133915806,-0.2569409286978104,-0.7647535801266887,-0.7575923064981982,23.967197365946895,0.16000032424926758,0.46382698187907057,0.16903672218322718,-0.711132853930458,1.0492062982969124,-0.2710480658736154,0.6091215102400698,-0.1772368717884767,57.14278613024211,1.453364146605658,0.44008478805684265,8,-0.028888702392578125,-0.4799997806549072,-0.9570367336273193,-0.917036771774292,-0.1822223663330078,3,-0.12434362954794542,2.761939795230241,5.465185165405273,1.4475495514150796,5.506667137145996,2.2999883324683266,5.266666889190674,-0.12434362954794542 4231,2008-08-08,5.6666669845581055,5.771852016448975,5.35703706741333,5.35703706741333,8452350.0,0.056921918408486816,-1.6794242162438533,-16.076378401128224,57.65582865618757,61.07083441827631,-0.2774265292404996,-0.4737011311224055,-1.0464362605675408,-1.0563467633616606,25.580854664492946,0.41481494903564453,0.4394551413566674,0.4026669740676878,-0.3768964091489284,1.182230357284304,0.012885282459379255,0.7924486656759964,-0.44086590162913897,83.29415417704838,29.60367994718581,0.38978169160830817,8,-0.20963001251220703,-0.7511115074157715,-1.2540743350982666,-1.2222225666046143,-0.5925931930541992,4,-0.16862750509893165,-1.179766016310146,5.361481189727783,2.761939795230241,5.465185165405273,1.4475495514150796,5.506667137145996,-0.16862750509893165 4232,2008-08-11,5.7348151206970215,5.939259052276611,5.558518886566162,5.6666669845581055,4941000.0,0.012026140996925117,-1.6770803472791493,0.2200954506183962,52.39910652476178,59.39491603203284,-0.29041535274057306,-0.4455635964053899,-1.0968255129621323,-1.1117591921272174,27.43143873592696,0.3807401657104492,0.42260005270956036,0.3951854467391964,-0.2387054272094975,1.0290763206878903,0.07824000976484946,0.7121308837135434,-0.45440894441605373,69.60358107035096,20.216104356951675,0.31694543697434696,8,-0.1940746307373047,-0.7355561256408691,-1.3474076986312866,-1.2903707027435303,-0.6607413291931152,0,-0.20330663762924384,-1.6794242162438533,5.6666669845581055,-1.179766016310146,5.361481189727783,2.761939795230241,5.465185165405273,-0.20330663762924384 4233,2008-08-12,5.428147792816162,5.724443912506104,5.3851847648620605,5.715556144714356,5565375.0,-0.05347466682475832,1.2233096933362637,-4.217405906925012,55.43914942663484,58.194294199237355,0.00907787059290932,-0.043832864680672046,-0.7730176215395499,-0.7977239649809551,28.69175342079907,0.34963035583496094,0.3774485662326841,0.026740384101867853,-0.3055393237500166,0.3590200919537523,-0.13939946982407392,0.19288023802780963,-0.07111072540283203,19.392517390486933,-32.25362266669637,0.16613985392594222,8,0.11259269714355469,-0.42888879776000977,-1.0940736532211304,-0.9837033748626709,0.05481529235839844,1,-0.12090602566786346,-1.6770803472791493,5.7348151206970215,-1.6794242162438533,5.6666669845581055,-1.179766016310146,5.361481189727783,-0.12090602566786346 4234,2008-08-13,5.386666774749756,5.471110820770264,5.271111011505127,5.471110820770264,3588975.0,-0.0076418365250304765,3.736859937207779,0.2938120811827332,56.16326238909791,56.643093457282696,0.04767613481014177,0.013878055171583803,-0.7136172284469016,-0.7548842564831642,28.154896405049435,0.19999980926513672,0.36247934230229184,-0.024592471122741877,-0.3417751430814162,0.29259020083593246,-0.18318380710207904,0.1339988648565953,0.5525922775268555,17.294934085446272,-36.9706075681376,0.15859133597933736,8,0.15407371520996094,-0.3874077796936035,-1.0533332824707031,-0.9422223567962646,-0.32148170471191406,2,-0.07728284973459854,1.2233096933362637,5.428147792816162,-1.6770803472791493,5.7348151206970215,-1.6794242162438533,5.6666669845581055,-0.07728284973459854 4235,2008-08-14,5.508148193359375,5.540740966796875,5.339259147644043,5.339259147644043,3782025.0,0.022552243101256808,-1.3859666954650947,-2.000011293564927,56.34145505368207,55.462495085728825,-0.07002079933887195,-0.10210375252059478,-0.8202219356473206,-0.8751620187565585,27.149481226453364,0.20148181915283203,0.30652526372013345,0.09007413387298602,-0.229392105942118,0.40954037368809004,-0.06965898603456555,0.24980725378053759,0.41774789810180657,35.4767457793561,-20.279757200820463,0.1597331199075518,8,0.0325922966003418,-0.5088891983032227,-1.1748147010803223,-1.0637037754058838,-0.7540740966796866,3,-0.0892953976929598,3.736859937207779,5.386666774749756,1.2233096933362637,5.428147792816162,-1.6770803472791493,5.7348151206970215,-0.0892953976929598 4236,2008-08-15,5.599999904632568,5.66518497467041,5.518518924713135,5.5703701972961435,3967650.0,0.01667560640142729,-1.2000085831384246,0.17543889368862162,61.282458838141196,54.79902449288188,-0.12535370328385298,-0.20197734892285002,-0.9010764859591784,-0.9628509116674744,25.909929544596512,0.15703678131103516,0.2586646293540902,0.1804443597793579,-0.14225404133068587,0.5031427608894017,0.019095159224336022,0.3417935603343798,0.31280048522949233,49.223955329972426,-10.338368452906877,0.16134920055502183,8,0.0029630661010742188,-0.600740909576416,-1.2666664123535156,-1.1555554866790771,-1.0548148155212402,4,-0.07513233721481627,-1.3859666954650947,5.508148193359375,3.736859937207779,5.386666774749756,1.2233096933362637,5.428147792816162,-0.07513233721481627 4237,2008-08-18,5.333333015441895,5.487407207489014,5.259259223937988,5.3822221755981445,4626450.0,-0.04761908816642557,-1.3157912568729189,-1.6500048279635844,45.92592023528186,53.59861948010302,0.1695994571611168,0.0683083932375208,-0.6148220040864656,-0.6936715324631875,24.780193716222584,0.3407406806945801,0.1913766229538325,-0.08629658222198433,-0.40891091017261605,0.2363177457286474,-0.2476037461973002,0.07501058175333153,0.566633586853027,15.923523134846398,-40.239630611384065,0.161307163975316,8,0.2659261226654044,-0.3340740203857431,-0.9999995231628427,-0.8888885974884042,-0.9022221565246591,0,-0.04861110738582075,-1.2000085831384246,5.599999904632568,-1.3859666954650947,5.508148193359375,3.736859937207779,5.386666774749756,-0.04861110738582075 4238,2008-08-19,5.1111111640930185,5.2844438552856445,4.985185146331787,5.260741233825684,4926825.0,-0.04166659961143726,2.0376149830716845,3.060598080524382,41.76647449533949,52.44966975735444,0.3685701039247915,0.2622022326311191,-0.3764804592686515,-0.4703221723233124,23.02256217048549,0.3481478691101083,0.13663405549225427,-0.2819999456405631,-0.6148602865886694,0.05086039530754327,-0.4484301161146158,-0.11556977516651035,0.7632271430676267,18.518536698589184,-34.70325048605817,0.16643017047405304,8,0.35111093521118075,-0.11185216903686612,-0.7840739488601693,-0.6666667461395273,-0.7037043571472177,1,-0.007246442387970342,-1.3157912568729189,5.333333015441895,-1.2000085831384246,5.599999904632568,-1.3859666954650947,5.508148193359375,-0.007246442387970342 4239,2008-08-20,5.045926094055176,5.183703899383545,5.017777919769287,5.130370140075684,2717550.0,-0.012753600527373732,-1.3579012989829038,0.5643521129902487,40.43479285077386,51.93427205221118,0.41127943868369243,0.3299525753856134,-0.2931172753017286,-0.4039750680505616,22.344378439284974,0.1659259796142578,0.07883063013791158,-0.33807392120361346,-0.6987590565246968,0.022611214117469913,-0.5184164888641547,-0.15773135354307222,0.7750630234557381,8.932494567210565,-39.71880204172416,0.1803425676605415,8,0.41629600524902344,0.20000004768371582,-0.7270371913909912,-0.6014816761016846,-0.7688889503479013,2,0.0866118494351864,2.0376149830716845,5.1111111640930185,-1.3157912568729189,5.333333015441895,-1.2000085831384246,5.599999904632568,0.0866118494351864 4240,2008-08-21,4.936295986175537,5.042963027954102,4.890369892120361,5.007407188415527,2936250.0,-0.021726459293329503,1.1458310283206432,0.8421103155422041,41.333335876463,50.12066174335288,0.5076379094585519,0.44452153046503184,-0.16076355523632024,-0.2978063178990027,21.949437490730006,0.15555620193481445,0.044762248812651784,-0.4363706827163698,-0.8381975621739386,-0.03454380325880102,-0.6372841224451538,-0.23545724298758586,0.8345448930646295,5.9273619073115045,-42.283586133821416,0.20091343972878423,8,0.4785184860229492,0.4785184860229492,-0.28814804553985596,-0.3111109733581543,-0.9451849460601802,3,0.02611048531596727,-1.3579012989829038,5.045926094055176,2.0376149830716845,5.1111111640930185,-1.3157912568729189,5.333333015441895,0.02611048531596727 4241,2008-08-22,5.114074230194092,5.154074192047119,4.95555591583252,4.9762959480285645,1858950.0,0.03601450247643889,-1.2148846067906018,-1.9375046100408366,46.47018725071476,49.46189293512544,0.2718154216497206,0.2676300644036598,-0.3117077917957731,-0.4771720442913754,21.46472803692999,0.21777820587158203,0.02960756309719148,-0.25044429302215576,-0.6667830196720068,0.1658944336276953,-0.4586136563470813,-0.042274929697230235,0.5863289700764902,37.46907141567858,-12.300605812344777,0.20816936332492547,8,0.19333267211914062,0.30074024200439453,-0.3540743589401245,-0.37703728675842285,-0.9155550003051758,4,-0.07039399846582606,1.1458310283206432,4.936295986175537,-1.3579012989829038,5.045926094055176,2.0376149830716845,5.1111111640930185,-0.07039399846582606 4242,2008-08-25,4.881481170654297,5.085926055908203,4.831110954284668,5.085926055908203,2536650.0,-0.0454809705667818,1.4927510542224876,-1.4838687349018143,35.48830683668089,47.24513264735279,0.4141900275304069,0.5017978649766484,-0.06164196479418216,-0.24680179208035113,20.95958441201876,0.28296327590942383,0.034108120896149785,-0.4677040100097658,-0.9312989999928654,-0.0041090200266662436,-0.6995015050013151,-0.23590651501821647,0.7541193649642679,11.11108773671832,-31.83976769801272,0.23179749499154972,8,0.3666667938232422,0.5037038326263428,-0.04888880252838135,-0.07185173034667969,-0.6992592811584464,0,-0.0688922213947396,-1.2148846067906018,5.114074230194092,1.1458310283206432,4.936295986175537,-1.3579012989829038,5.045926094055176,-0.0688922213947396 4243,2008-08-26,4.767406940460205,4.831110954284668,4.703703880310059,4.814815044403076,3792150.0,-0.0233687739860321,2.1851798869894856,0.23188696495876404,34.33134254013619,44.81936377524592,0.4745898089682097,0.5899986984059371,0.0683666077797831,-0.13213533404487166,20.076808915078736,0.17777729034423828,-0.023962911477787507,-0.5461485862731932,-1.072673529261106,-0.019623643285280323,-0.8094110577671492,-0.2828861147792372,0.7877446370249697,13.271470337253,-23.68591635573791,0.26326247149395626,8,0.4170374870300293,0.5540745258331299,0.07185196876525879,0.04222249984741211,-1.2059259414672852,1,-0.07054067037761735,1.4927510542224876,4.881481170654297,-1.2148846067906018,5.114074230194092,1.1458310283206432,4.936295986175537,-0.07054067037761735 4244,2008-08-27,4.792593002319336,4.891851902008057,4.752593040466309,4.786666870117188,3042900.0,0.00528296874457701,-2.7600036049026677,-0.12500251453398784,36.75865410846929,42.64349700355561,0.3981411289050927,0.5418373175534867,0.05835104545623704,-0.15804331747560596,18.97616606177519,0.13925886154174805,-0.07776583003877935,-0.48874032497406006,-1.060390627741489,0.08290997779336884,-0.7745654763577745,-0.2029151735903456,0.6603848515048245,19.73689643672015,-14.061287195946932,0.28582515138371456,8,0.39185142517089844,0.528888463973999,0.08888840675354004,0.05925893783569336,-1.3303709030151372,2,-0.0803711467231053,2.1851798869894856,4.767406940460205,1.4927510542224876,4.881481170654297,-1.2148846067906018,5.114074230194092,-0.0803711467231053 4245,2008-08-28,5.005926132202148,5.063704013824463,4.785184860229492,4.811851978302002,3358800.0,0.044513091301425334,-1.2514931974952443,32.74887351143072,33.933730176214,39.60474937445259,0.11854188937355481,0.3104683089508793,-0.1400764683857716,-0.3690437360785017,17.659950184919406,0.2785191535949707,-0.11501277465601678,-0.25385165214538574,-0.833240983960823,0.32553767967005154,-0.5435463180531048,0.03584301376233334,0.35713884480031943,67.10527848215185,37.93348888572462,0.28969466590771875,8,0.0896294116973877,0.3155553340911865,-0.12444472312927246,-0.15407419204711914,-1.4340741634368896,3,-0.14560522253935648,-2.7600036049026677,4.792593002319336,2.1851798869894856,4.767406940460205,1.4927510542224876,4.881481170654297,-0.14560522253935648 4246,2008-08-29,4.92888879776001,5.066667079925537,4.911110877990723,4.97333288192749,2641275.0,-0.01538922716948865,-2.8889087571227616,-0.22900568300479357,30.487816704271424,37.889404537673656,0.10099116879882075,0.37905348875622913,-0.05516895501747676,-0.2879453695611751,16.907436471329813,0.15555620193481445,-0.15604782871999756,-0.3131852865219118,-0.9109387203352322,0.28456814729140856,-0.612062003428572,-0.01430856961525162,0.35505284763936906,58.914665821666766,33.41730987966167,0.2988767169066602,8,0.0651850700378418,0.3925926685333252,-0.04740738868713379,-0.07703685760498047,-1.4281477928161617,4,-0.19026149627697764,-1.2514931974952443,5.005926132202148,-2.7600036049026677,4.792593002319336,2.1851798869894856,4.767406940460205,-0.19026149627697764 4247,2008-09-02,5.1762962341308585,5.186666965484619,5.007407188415527,5.065185070037842,6792525.0,0.0501953780096005,1.719092996763286,-2.5000214578460414,43.72231671355574,38.106720339697674,-0.19113433559952497,0.13125825179756934,-0.29033178860770636,-0.5313731166527154,16.53775751380255,0.2577781677246094,-0.20476360967584561,-0.061259317398072,-0.6595959807752942,0.5370773459791502,-0.36042764908668357,0.23790901429053957,0.03801687945780152,97.8526865360709,68.62608515775682,0.29916833168861123,9,-0.23111081123351962,0.14518523216247647,-0.2948148250579825,-0.3244442939758292,-1.5674071311950675,1,-0.1888951018287537,-2.8889087571227616,4.92888879776001,-1.2514931974952443,5.005926132202148,-2.7600036049026677,4.792593002319336,-0.1888951018287537 4248,2008-09-03,5.02222204208374,5.216296195983887,4.94518518447876,5.170370101928711,5253525.0,-0.0297653351118512,1.2592560950653366,-1.3333319028225514,41.398603602184174,38.21381042318771,-0.05698795384565525,0.2605359706530095,-0.12149129914376289,-0.37320490689925023,15.496537962763824,0.27111101150512695,-0.28091540165818163,-0.19111125469207746,-0.7827628672038109,0.400540357819656,-0.48693706094794464,0.10471455156378973,-0.31851816177368164,58.146898163001715,26.278700110072087,0.2958258062558668,9,-0.06222200393676758,0.2992594242095947,-0.01740705966949463,-0.17037010192871094,-1.7570369243621826,2,-0.16725667354989548,1.719092996763286,5.1762962341308585,-2.8889087571227616,4.92888879776001,-1.2514931974952443,5.005926132202148,-0.16725667354989548 4249,2008-09-04,4.770370006561278,5.051852226257324,4.697778224945068,4.9674072265625,4604850.0,-0.050147530995656164,-1.069272344985084,1.3300020277512299,33.59684682822238,37.354200528938755,0.16948949662151325,0.4823980340549001,0.14718540257668344,-0.11851621429811576,14.500155864038605,0.35407400131225586,-0.31411191779903813,-0.4082225322723394,-1.0188984223257158,0.202453357781037,-0.713560477299028,-0.10288458724565075,0.4459261894226083,13.999858379214311,-16.692615743490926,0.30533794502668826,9,0.18666720390319913,0.5481486320495614,0.3566669225692758,0.08148193359375089,-1.1762959957122798,3,-0.2534161932733989,1.2592560950653366,5.02222204208374,1.719092996763286,5.1762962341308585,-2.8889087571227616,4.92888879776001,-0.2534161932733989 4250,2008-09-05,4.694815158843994,4.808888912200928,4.605926036834717,4.740740776062012,5670675.0,-0.015838362142425955,1.2276453825360398,0.23308092358252339,29.727963366787037,35.49395343072457,0.23153656157201752,0.5327620910429118,0.23497425770564373,-0.04155241518832309,13.997405030193743,0.20296287536621094,-0.32451895517254403,-0.4504440784454342,-1.0911285919425309,0.19024043505166244,-0.7707863351939821,-0.13010182169688633,0.5214810371398926,14.563150029022554,-13.215763284808224,0.3203422567485483,9,0.21629595756530762,0.5777773857116699,0.43222177028656006,0.15703678131103516,-0.8044452667236333,4,-0.2625434693031231,-1.069272344985084,4.770370006561278,1.2592560950653366,5.02222204208374,1.719092996763286,5.1762962341308585,-0.2625434693031231 4251,2008-09-08,4.711111068725586,4.92888879776001,4.595555782318115,4.788147926330566,5535675.0,0.0034710439772893675,-1.1634645142920808,1.6774267232876143,34.30494988722698,35.36246932522969,0.16994018313202197,0.46505121365491675,0.23527027762335084,-0.059523744116331656,12.385766376373688,0.33333301544189453,-0.32738267015751266,-0.386370372772217,-1.0054917035658884,0.2327509580214544,-0.6959310381690527,-0.07680970737538129,0.48077032089233374,18.615718239619845,-10.222352013474545,0.3095606653968358,9,0.19481492042541504,0.5562963485717773,0.41592586040496826,0.14074087142944336,-0.9051849842071533,0,-0.24182386773328846,1.2276453825360398,4.694815158843994,-1.069272344985084,4.770370006561278,1.2592560950653366,5.02222204208374,-0.24182386773328846 4252,2008-09-09,4.568889141082764,4.774815082550049,4.537777900695801,4.722962856292725,4278150.0,-0.0301886169882416,-1.1917831774711976,2.0,35.74767901350927,35.51984004449336,0.2940839327347149,0.5433016310984637,0.391054223965833,0.0867075378869755,10.349910749843493,0.23703718185424805,-0.3294658173480478,-0.4702960014343258,-1.0553690490692986,0.11477704620064699,-0.7628325252518122,-0.1777594776168394,0.587212712097168,4.585173399599144,-24.5024635657605,0.2925365238174864,9,0.3081479072570801,0.6696293354034424,0.5581477880477905,0.2829627990722656,-1.1422221660614014,1,-0.23378727370167252,-1.1634645142920808,4.711111068725586,1.2276453825360398,4.694815158843994,-1.069272344985084,4.770370006561278,-0.23378727370167252 4253,2008-09-10,4.771852016448975,4.851851940155028,4.485926151275635,4.628148078918457,6013575.0,0.044422805872263105,1.4097545504645144,-0.9326959977221803,43.28250268279153,36.24471210830695,0.10260825460859202,0.3042487135505043,0.20242882504578752,-0.11464428468177168,8.894654473666296,0.36592578887939364,-0.3539650292399168,-0.23451833724975568,-0.8010616114345162,0.3320249369350048,-0.5177899743421364,0.048753299842625,0.3347839205322263,50.52353616726195,18.106231155965858,0.2832716370923803,9,0.07925915718078613,0.44074058532714844,0.34036993980407715,0.07999992370605469,-0.995556116104126,2,-0.24371311379823868,-1.1917831774711976,4.568889141082764,-1.1634645142920808,4.711111068725586,1.2276453825360398,4.694815158843994,-0.24371311379823868 4254,2008-09-11,4.970369815826416,4.983704090118408,4.696296215057373,4.740740776062012,6180300.0,0.041601834820764294,1.242766909459623,1.5979314395309405,50.80027254376871,38.11877237136858,-0.07603592229461409,0.07688586633888672,0.021471773341259492,-0.3088427343204554,7.79893868355212,0.28740787506103516,-0.32787798235737853,-0.015185689926147106,-0.5527472604905412,0.522375880638247,-0.28396647520834417,0.25359509535604996,0.07419514258422844,97.3212404063162,59.01043920346536,0.268780785282197,9,-0.11925864219665527,0.24222278594970703,0.13740789890289307,-0.11851787567138672,-1.1170368194580078,3,-0.3430699849889016,1.4097545504645144,4.771852016448975,-1.1917831774711976,4.568889141082764,-1.1634645142920808,4.711111068725586,-0.3430699849889016 4255,2008-09-12,5.016295909881592,5.039999961853027,4.82518482208252,4.920000076293945,4369275.0,0.009239975244687004,1.9896903795678929,0.41935390091098435,47.551915073458304,40.014783301278236,-0.13447819157920993,-0.008198223653666403,-0.0013651270401346949,-0.34817520201225705,6.519817819956082,0.21481513977050692,-0.2856947801463807,0.05533301830291748,-0.42334169204884997,0.5340077286546849,-0.1840043368729667,0.29467037347880165,-0.530369758605957,95.7218602433611,54.93739255146696,0.23933735517588384,9,-0.16518473625183105,0.19629669189453125,0.09074103832244873,-0.1644439697265625,-1.0088887214660653,4,-0.2835203354393351,1.242766909459623,4.970369815826416,1.4097545504645144,4.771852016448975,-1.1917831774711976,4.568889141082764,-0.2835203354393351 4256,2008-09-15,5.179258823394775,5.277037143707275,4.785184860229492,4.862222194671631,6096600.0,0.03248670262696485,-1.0880513202536053,3.292319271888169,57.72482629547027,41.570617699268745,-0.288533637058487,-0.2153387041812671,-0.1367199924846343,-0.5016611836705849,5.108143237143094,0.4918522834777832,-0.24660049095751102,0.2393329858779909,-0.1496734892383813,0.6283394609943631,0.04482974831980435,0.43383622343617745,-0.6822511959075932,87.64037900523182,41.32191146177031,0.1945032375581863,9,-0.2977771759033203,0.033333778381347656,-0.07222187519073486,-0.3274068832397461,-1.3985178470611572,0,-0.24885586436663243,1.9896903795678929,5.016295909881592,1.242766909459623,4.970369815826416,1.4097545504645144,4.771852016448975,-0.24885586436663243 4257,2008-09-16,5.074073791503906,5.244443893432617,4.912592887878418,5.168889045715332,6744600.0,-0.020308896596506587,1.6987990119090552,-0.29906719167842327,57.9922866673477,43.41436026206469,-0.22280397139415875,-0.13762890923104365,-0.001618830047814157,-0.3890995356833491,4.691281357929099,0.3318510055541992,-0.21846203247370433,0.14711091518402064,-0.2019221484429048,0.4961439788109461,-0.02740561662944252,0.3216274469974838,-0.5458649833679203,74.34451623791499,22.86077933573766,0.1745165318134629,9,-0.19259214401245117,0.1385188102722168,0.11222243309020996,-0.17185139656066895,-1.496295690536499,1,-0.24992693427298518,-1.0880513202536053,5.179258823394775,1.9896903795678929,5.016295909881592,1.242766909459623,4.970369815826416,-0.24992693427298518 4258,2008-09-17,5.074073791503906,5.167407035827637,4.828147888183594,4.9377779960632315,7505325.0,0.0,1.1009211561772387,-1.4374880558433423,57.43347863448484,46.06287490720496,-0.23990374863068453,-0.1481412027220328,0.019027804555936,-0.3822867160632404,5.088813432106062,0.33925914764404297,-0.17415623423933724,0.14896278381347638,-0.19632940939346266,0.49425497702041543,-0.02368331278999314,0.3216088804169459,-0.515911849945069,65.05096469174039,9.156904773755983,0.1726460966034696,9,-0.19259214401245117,0.03111124038696289,0.19592595100402832,-0.08814787864685059,-1.5155549049377441,2,-0.32467143446770186,1.6987990119090552,5.074073791503906,-1.0880513202536053,5.179258823394775,1.9896903795678929,5.016295909881592,-0.32467143446770186 4259,2008-09-18,5.4829630851745605,5.635556221008301,4.954073905944824,5.1762962341308585,8347725.0,0.08058402586799263,1.2276010034688098,2.2500096210024654,61.41844424939766,49.58403944971725,-0.6001990025340262,-0.550852505698936,-0.36231846679038515,-0.7835722105307887,5.977527147236973,0.6814823150634766,-0.1720474150417184,0.5360002279281613,0.11213843132196821,0.9598620245343543,0.32406932962506474,0.7479311262312578,-0.8960461355297857,82.05570614537294,26.440497301068774,0.21193089830309644,9,-0.4222218990325928,-0.4074075222015381,-0.21296334266662598,-0.4970371723175049,-2.081482172012329,3,-0.31126731264056595,1.1009211561772387,5.074073791503906,1.6987990119090552,5.074073791503906,-1.0880513202536053,5.179258823394775,-0.31126731264056595 4260,2008-09-19,5.065185070037842,5.6681480407714835,5.028148174285889,5.66518497467041,10253925.0,-0.07619566439656555,1.1124686102907126,-1.9565202518320586,52.80487900614291,51.639587129596805,-0.13897361283597043,-0.12956627849792568,0.07771288474792559,-0.3608737188753155,6.791077612961619,0.6399998664855948,-0.16176841429733457,0.11177775859832728,-0.3153082051675078,0.5388637223641624,-0.10176522328459026,0.3253207404812448,-0.4153497641112551,31.711425343520716,-22.51622441879021,0.2135429818829175,9,0.011852025985717773,0.011852025985717773,0.20481467247009277,-0.07925915718078613,-1.3437039852142338,4,-0.23925129228503783,1.2276010034688098,5.4829630851745605,1.1009211561772387,5.074073791503906,1.6987990119090552,5.074073791503906,-0.23925129228503783 4261,2008-09-22,4.754074096679688,5.1111111640930185,4.675556182861328,4.684443950653076,7944075.0,-0.06142144246583847,-8.96628533084567,-0.11605026182337938,41.532973690813535,52.28239764929727,0.199893500561533,0.1614701969771266,0.413556505201516,-0.04697989660491153,7.371534967825628,0.43555498123169034,-0.11588086012845267,-0.1813332080841059,-0.610248943652266,0.24758252748405418,-0.3957910758681855,0.03312465969997369,0.9140739440917951,7.910392694906361,-39.11361939578103,0.21445786778407985,9,0.3229629993438712,0.3229629993438712,0.5159256458282462,0.23185181617736728,-0.7822220325469988,0,-0.15705832367771566,1.1124686102907126,5.065185070037842,1.2276010034688098,5.4829630851745605,1.1009211561772387,5.074073791503906,-0.15705832367771566 4262,2008-09-23,4.545185089111328,4.802962779998778,4.518518924713135,4.760000228881836,3277800.0,-0.043938946537297574,-1.121547943792605,-3.085088169833893,40.639531304297215,51.98873416279791,0.4526695212180467,0.36245626844937107,0.6456906542349685,0.16021748238573874,7.569119035673282,0.28444385528564364,-0.05632960464830994,-0.3734074115753172,-0.8362503338811909,0.08943551073055644,-0.6048288727282536,-0.14198595042238082,1.1229629516601554,2.319544975480591,-41.50892190104498,0.2314214611529367,9,0.5481483936309814,0.5318520069122314,0.7559258937835693,0.44074082374572754,-0.5377779006958017,1,-0.16818767504299226,-8.96628533084567,4.754074096679688,1.1124686102907126,5.065185070037842,1.2276010034688098,5.4829630851745605,-0.16818767504299226 4263,2008-09-24,4.431110858917236,4.733333110809326,4.419259071350098,4.549630165100098,3770550.0,-0.02509781845130432,-3.416645712005847,0.5517269700332963,42.962505761724756,51.11787118701524,0.5736523086778789,0.4743651912079816,0.7831189072573057,0.2725109477938137,7.265372653092072,0.3140740394592285,-0.015805910289932612,-0.4706668376922609,-0.9788500797530455,0.03751640436852366,-0.7247584587226532,-0.21657521666186863,1.1910520172119128,0.9489864877763827,-44.7254280229479,0.2540916210303921,9,0.6125926971435547,0.6125926971435547,0.8681482076644897,0.5548150539398193,-0.2814807891845703,2,-0.1925776143091904,-1.121547943792605,4.545185089111328,-8.96628533084567,4.754074096679688,1.1124686102907126,5.065185070037842,-0.1925776143091904 4264,2008-09-25,4.407406806945801,4.607407093048097,4.377778053283691,4.599999904632568,3126600.0,-0.005349460378255566,1.2142793098295162,1.624993462158976,43.90701413275036,50.71288219360325,0.5689313084802965,0.4930093051338904,0.7982406502538071,0.2947750761997776,7.190626691907028,0.22962903976440519,0.032407138897784016,-0.4751115798950192,-1.0279513957555801,0.07772823596554179,-0.7515314878253001,-0.19869167196473825,1.1425818408966055,2.29614404778534,-45.35915867843602,0.27641990793028054,9,0.6155562400817871,0.6155562400817871,0.823333740234375,0.5785191059112549,0.08740806579589844,3,-0.19260484851133863,-3.416645712005847,4.431110858917236,-1.121547943792605,4.545185089111328,-8.96628533084567,4.754074096679688,-0.19260484851133863 4265,2008-09-26,4.2770371437072745,4.33481502532959,4.148148059844972,4.321481227874757,5121225.0,-0.029579675521005155,4.249966472655072,0.23076675489048873,41.222289269431606,48.87926696848784,0.6519709995423053,0.5965584479615673,0.9124616941247314,0.4223643941022379,7.754780183953878,0.2592587471008292,0.0473866768691904,-0.5690367937088023,-1.180603453293223,0.042529865875618356,-0.8748201235010127,-0.263253463916592,1.1791746565704342,13.384633668072784,-36.3765544698327,0.3057833297922103,9,0.631110906600953,0.631110906600953,1.077036976814271,0.7088887691497812,0.1496300697326669,4,-0.20471092513966882,1.2142793098295162,4.407406806945801,-3.416645712005847,4.431110858917236,-1.121547943792605,4.545185089111328,-0.20471092513966882 4266,2008-09-29,3.991111040115357,4.1777777671813965,3.961481094360352,4.165925979614259,4884975.0,-0.06685144271253185,1.1791083136071019,3.933368023517652,38.95809019167105,46.76435624896821,0.8399655993948625,0.8523255247888275,1.1721839259697764,0.7067288434094281,8.515650484063574,0.3155560493469225,0.019798100692541176,-0.8080740094184873,-1.5272398052985117,-0.0889082135384629,-1.1676569073585,-0.44849111147847465,1.3342943861190784,3.5211634739887234,-49.80830044806682,0.35958289794001236,9,0.8237035274505611,0.8237035274505611,1.4237034320831294,0.9948148727416988,0.3659260272979732,0,-0.06755761806215133,4.249966472655072,4.2770371437072745,1.2142793098295162,4.407406806945801,-3.416645712005847,4.431110858917236,-0.06755761806215133 4267,2008-09-30,4.198519229888916,4.247406959533691,3.983704090118408,4.051852226257323,3788100.0,0.051967531769691044,1.1575864214750122,-0.8389843800078314,39.0616297795543,44.723039709531484,0.5535060568887058,0.5985993445806663,0.9481310308043405,0.49871266266189096,8.82025758775458,0.2637028694152832,-0.001679734411492717,-0.5517769694328312,-1.2955202099566483,0.19196627109098596,-0.9236485896947393,-0.17990534917092305,0.9632152765206294,30.71030851471957,-22.025050586519235,0.3718716202619085,9,0.616295337677002,0.616295337677002,1.1625914573669434,0.7874066829681396,-0.27851915359497115,1,-0.05398740683205672,1.1791083136071019,3.991111040115357,4.249966472655072,4.2770371437072745,1.2142793098295162,4.407406806945801,-0.05398740683205672 4268,2008-10-01,4.1822218894958505,4.2014808654785165,3.998518943786621,4.125926017761231,3211650.0,-0.003881687685755031,3.281272788537479,0.3838346072442212,33.83963156456977,41.65872718899505,0.48052211096254194,0.5783938819384744,0.9372693174236835,0.5157440178592134,9.376611398530299,0.20296192169189542,-0.06532861656832267,-0.526074302196502,-1.299442367612225,0.24729376321922114,-0.9127583349043631,-0.13939026948864086,0.8354822074677921,34.17431649816741,-12.387465856052508,0.38668403270786145,10,0.6325926780700675,0.6325926780700675,1.1344445943832389,0.8037040233612052,-0.4637029170989999,2,-0.041799480204384176,1.1575864214750122,4.198519229888916,1.1791083136071019,3.991111040115357,4.249966472655072,4.2770371437072745,-0.041799480204384176 4269,2008-10-02,3.56148099899292,4.0770368576049805,3.4637041091918945,4.0770368576049805,10359225.0,-0.14842371038753244,1.3793066771241926,-9.157969185421097,25.8603910515248,38.66489519403749,0.8940568449688158,1.1635816259343637,1.5364031245965695,1.1320555788926354,10.128228407667311,0.718517780303956,-0.1441546868471093,-1.086370742321014,-2.0130771431049297,-0.1596643415370984,-1.5497239427129719,-0.6230175419290562,1.3294763376583276,11.224390372071738,-27.91609802288788,0.4633532003919578,10,0.7259266376495361,1.0044450759887695,1.6914819478988647,1.4377779960632324,0.24296307563781694,3,0.1651417123679888,3.281272788537479,4.1822218894958505,1.1575864214750122,4.198519229888916,1.1791083136071019,3.991111040115357,0.1651417123679888 4270,2008-10-03,3.4622220993041988,3.696295976638794,3.4474070072174072,3.5733330249786377,4951800.0,-0.027870119120890657,-2.536833973956101,0.21551675500994816,20.89404874951218,36.37168131167067,0.8292252752678633,1.2287623261139964,1.6145574837619265,1.2251748493724768,10.640667776480525,0.24888896942138672,-0.23281755198425103,-1.1239999890327455,-2.1908966575221647,-0.05710332054332623,-1.6574483232774555,-0.5905516547880354,1.2289197855027392,1.8518866212299878,-29.86676492044014,0.5334483342447096,10,0.6629627943038945,1.095555424690247,1.790740847587586,1.5370368957519536,0.3925929069519052,4,0.2982456768573629,1.3793066771241926,3.56148099899292,3.281272788537479,4.1822218894958505,1.1575864214750122,4.198519229888916,0.2982456768573629 4271,2008-10-06,3.571851968765259,3.597037076950073,3.2977778911590576,3.4266669750213623,8951850.0,0.03166459756671647,2.06061071568779,-1.3066671244310972,24.57374905117271,34.58659439465684,0.5970474088860307,1.0850362099906734,1.48098433649902,1.1091052912327513,11.74175451443699,0.2992591857910152,-0.37384160035944447,-0.9574071645736693,-2.1141020293159816,0.19928770016864306,-1.5357545969448259,-0.3790597322025131,0.9202923356273542,28.861171875804192,2.4297118635619057,0.5783474323711563,10,0.4437035322189331,0.9111109972000122,1.6366665363311768,1.4274070262908936,0.16000008583068848,0,0.23931989683496901,-2.536833973956101,3.4622220993041988,1.3793066771241926,3.56148099899292,3.281272788537479,4.1822218894958505,0.23931989683496901 4272,2008-10-07,3.500741004943848,3.6888890266418457,3.4711110591888428,3.59259295463562,7578900.0,-0.01990870966749292,-1.8823415256015614,-0.6326545693406653,23.996111141409628,32.479217214621826,0.5637029587905826,1.1299545226904253,1.5296976488873049,1.1722805111356664,12.58396158449599,0.21777796745300293,-0.4774038345143117,-0.9751107215881345,-2.219420826697117,0.2691993835208475,-1.5972657741426253,-0.3529556690336437,0.7764173450667253,22.459051209567342,0.8749961613873829,0.622155052554491,10,0.451851487159729,0.9822219610214229,1.6570366621017452,1.4985179901123042,-0.011852025985718218,1,0.2446042312928023,2.06061071568779,3.571851968765259,-2.536833973956101,3.4622220993041988,1.3793066771241926,3.56148099899292,0.2446042312928023 4273,2008-10-08,3.608889102935791,3.709630012512207,3.342221975326538,3.40740704536438,5670675.0,0.030892916053833375,-1.2142872024996245,-2.1935523224877134,15.606332844322765,29.334697071463204,0.3650457384524546,0.98048278706095,1.3905380970925325,1.0582825497957584,13.862969206393188,0.36740803718566895,-0.5300312870705417,-0.8088144779205324,-2.1025927198098096,0.4849637639687452,-1.4557035988651714,-0.1619253569758934,0.49198076448150996,39.92398229251856,24.915598012426354,0.6468891209446388,10,0.20740735530853271,0.87407386302948,1.524444341659546,1.3903698921203613,0.14370393753051758,2,0.08620685326824495,-1.8823415256015614,3.500741004943848,2.06061071568779,3.571851968765259,-2.536833973956101,3.4622220993041988,0.08620685326824495 4274,2008-10-09,3.2651851177215576,3.7037041187286377,3.2637040615081787,3.699259042739868,3408075.0,-0.0952381675941868,-1.0135641893182008,-2.154404864882135,16.042507030336154,26.536943489341482,0.5919348522880918,1.2541916214406932,1.6999824078737547,1.3948592812783414,15.408158795911774,0.440000057220459,-0.5793460747037771,-1.0672592282295223,-2.4305618172615624,0.2960433608025177,-1.7489105227455424,-0.3856079337135023,0.6911281939692597,0.3321305275111757,-12.044449001306766,0.68165129451602,10,0.49037039279937744,1.200740933418274,1.8755556344985962,1.7340738773345947,0.2711107730865474,3,0.13883863803459606,-1.2142872024996245,3.608889102935791,-1.8823415256015614,3.500741004943848,2.06061071568779,3.571851968765259,0.13883863803459606 4275,2008-10-10,3.5940740108489986,3.671111106872559,3.0429630279541016,3.20296311378479,5326425.0,0.10072595619232128,1.3043479781971332,-0.9010237070741126,28.262091622819767,25.348499203913562,0.1743101687599533,0.8572415351866476,1.3399491977150837,1.0637111009172249,16.987576558359528,0.6281480789184575,-0.6274316900762882,-0.6672592401504525,-2.0287385666074145,0.6942200863065096,-1.3479989033789335,0.013480423078028547,0.22371745080529104,82.66660801572411,66.84481451414166,0.6807396632284811,10,0.051110982894897905,0.7614815235137944,1.5437039136886601,1.4051849842071538,-0.18222212791442827,4,0.05853247961692487,-1.0135641893182008,3.2651851177215576,-1.2142872024996245,3.608889102935791,-1.8823415256015614,3.500741004943848,0.05853247961692487 4276,2008-10-13,3.890369892120361,4.105185031890868,3.5318520069122314,3.7481479644775386,3991950.0,0.08244011680810392,1.0051790227481758,0.36363580946064444,38.11827912332304,25.243682464332313,-0.1539702598737085,0.4842627835023756,1.0202768867364145,0.7711611481457177,17.309103459181397,0.5733330249786368,-0.6756960054122727,-0.3065189123153691,-1.6056431530472435,0.9926053284165057,-0.9560810326813063,0.3430432080505681,-0.8474068641662593,79.77681322977986,59.67571359326584,0.6495621203659374,10,-0.26814794540405185,0.4651856422424321,1.201481938362122,1.1088891029357915,-0.6992588043212886,0,-0.009139204458750938,1.3043479781971332,3.5940740108489986,-1.0135641893182008,3.2651851177215576,-1.2142872024996245,3.608889102935791,-0.009139204458750938 4277,2008-10-14,3.8059260845184326,4.128889083862306,3.777777910232544,4.0725932121276855,4189050.0,-0.021705855726717016,-1.174308858584082,-1.875007124632453,38.532619224524,25.76512553766056,-0.14647575657356304,0.49416496340619886,1.0804063951250145,0.8562721757106644,17.62046553616838,0.35111117362976163,-0.7123643553456604,-0.3275553345680233,-1.5689193070266931,0.913808637890646,-0.9482373207973582,0.2931266516613116,-0.762963056564331,70.25920894091027,45.7635917055279,0.6206819862293347,10,-0.22000002861022905,0.5496294498443604,1.2807406187057495,1.1933329105377197,-0.9155561923980713,1,-0.019462813590574002,1.0051790227481758,3.890369892120361,1.3043479781971332,3.5940740108489986,-1.0135641893182008,3.2651851177215576,-0.019462813590574002 4278,2008-10-15,3.4266669750213623,3.92296290397644,3.4222218990325928,3.724443912506104,3697650.0,-0.09964962562983104,-2.2656977037990105,1.1166615853794843,34.08655431151787,26.67914367765979,0.12777373298126316,0.7838655745487788,1.4227057641850829,1.236412719521292,18.567442036298658,0.5007410049438472,-0.7318741327344584,-0.6244441032409664,-1.8208291511777412,0.5719409446958084,-1.2226366272093534,-0.02625157927257904,-0.3402669048309326,35.33426101893776,7.698825587089303,0.5981925239683873,10,0.15925908088684126,0.9288885593414307,1.6311107873916626,1.57259202003479,-0.6059260368347172,2,0.018158170721092493,-1.174308858584082,3.8059260845184326,1.0051790227481758,3.890369892120361,1.3043479781971332,3.5940740108489986,0.018158170721092493 4279,2008-10-16,3.7762959003448486,3.810369968414306,3.3748149871826167,3.472593069076538,5600475.0,0.10203177836425348,1.3426319649974152,-1.0199004457283485,42.414714607321386,29.070328772971923,-0.21029386103501047,0.31602441931166503,1.0407550798326124,0.8889266316598841,18.252283881238736,0.43555498123168945,-0.762712195152278,-0.18948181867599478,-1.1819311213428012,0.8029674839908116,-0.6857064700093982,0.30674283265740865,-0.6481962696075438,67.53064524061273,36.519014073392455,0.4962246513334033,10,-0.19036984443664506,0.5792596340179443,1.2555559873580933,1.2229630947113037,-0.5925920009613037,3,-0.006276748566333312,-2.2656977037990105,3.4266669750213623,-1.174308858584082,3.8059260845184326,1.0051790227481758,3.890369892120361,-0.006276748566333312 4280,2008-10-17,3.853332996368408,4.060740947723389,3.574815034866333,3.6222219467163086,4874850.0,0.020400174683484096,-1.9818277313997958,0.7609775934157206,47.77191718767964,31.64790301036158,-0.2525788791136536,0.15130063672636318,0.9349681984985585,0.8150698199405939,17.54566712914193,0.48592591285705566,-0.781556229860807,-0.0518521189689638,-0.8990216734872032,0.7953174355492751,-0.47543689622808305,0.3717326582901559,-0.6852017875061032,63.457690867884764,27.772033289270816,0.4235847772591195,10,-0.26740694046020463,0.5022225379943848,1.1785188913345337,1.1459259986877441,-0.4607400894165039,4,-0.08227607265167491,1.3426319649974152,3.7762959003448486,-2.2656977037990105,3.4266669750213623,-1.174308858584082,3.8059260845184326,-0.08227607265167491 4281,2008-10-20,4.0074071884155265,4.074073791503906,3.8414809703826895,3.9007411003112793,2406375.0,0.0399846554119061,-1.0657808364213868,0.46153608087893566,46.85517669313461,34.187799182775464,-0.3781373903463816,-0.06490796956599532,0.7435032628462714,0.6637794505858006,18.14127009469564,0.2325928211212167,-0.7089514388213551,0.13955541849136255,-0.610324358956877,0.8894351959396021,-0.23538447023275744,0.5144953072154821,-0.8008456645532216,83.8899259394158,45.60964928794718,0.37493988872411965,10,-0.4214811325073229,0.3481483459472665,1.0244446992874154,0.9918518066406259,-0.6770372390747061,0,-0.148613624091549,-1.9818277313997958,3.853332996368408,1.3426319649974152,3.7762959003448486,-2.2656977037990105,3.4266669750213623,-0.148613624091549 4282,2008-10-21,3.780740976333618,4.0725932121276855,3.7703700065612793,3.9437038898468018,2265300.0,-0.056561812020786695,-2.2903127003532706,-1.5277856009298503,43.82125424869882,37.32279044992836,-0.12021857301823324,0.10703955704654167,0.927176979764404,0.888462404924371,19.34873468497871,0.30222320556640625,-0.6134502935177162,-0.04888858795166007,-0.7279913408889822,0.6302141649856621,-0.38843996442032136,0.2906627885170008,-0.5372863500713132,58.05089426725188,18.455992351793803,0.339551376468661,10,-0.1948149204254146,0.5748145580291748,1.266296148300171,1.2185180187225342,-0.22518491744995117,1,-0.1559561716143646,-1.0657808364213868,4.0074071884155265,-1.9818277313997958,3.853332996368408,1.3426319649974152,3.7762959003448486,-0.1559561716143646 4283,2008-10-22,3.5777781009674072,3.8296298980712886,3.51111102104187,3.7762959003448486,4898475.0,-0.05368335906551169,1.0873768204480823,1.218177774916754,50.28782189376573,41.127825434753866,0.08701798126112337,0.2559159593315732,1.0937888186253506,1.0895190395836352,21.134234428179184,0.3185188770294185,-0.5400658906106535,-0.20918482542037964,-0.8342487261482088,0.41587907530744905,-0.5217167757842942,0.10334712494353493,-0.29890609640110233,29.02546418157571,-13.573259447039025,0.3125319503639144,10,0.008147954940796343,0.7777774333953857,1.4692590236663818,1.4214808940887451,-0.05185198783874512,2,-0.19213271182502212,-2.2903127003532706,3.780740976333618,-1.0657808364213868,4.0074071884155265,-1.9818277313997958,3.853332996368408,-0.19213271182502212 4284,2008-10-23,3.558518886566162,3.9896299839019775,3.509629964828491,3.700741052627564,6955875.0,-0.005383009750112078,-3.0,0.7164202228083093,51.75014481339266,43.7376091225953,0.17015610547618953,0.2195755803554782,1.077060984928285,1.107190107824941,22.75868852497192,0.48000001907348633,-0.4536499353398744,-0.185999643802643,-0.745520814147989,0.373521526542703,-0.46576022897531644,0.09376094137003,-0.24564619882801697,8.66143262220221,-37.47666264449401,0.279760585172673,10,0.19333314895629883,0.7970366477966309,1.434814453125,1.4407401084899902,-0.2637038230895996,3,-0.20732725380908268,1.0873768204480823,3.5777781009674072,-2.2903127003532706,3.780740976333618,-1.0657808364213868,4.0074071884155265,-0.20732725380908268 4285,2008-10-24,3.4014809131622314,3.6740739345550537,3.2592589855194087,3.3925929069519043,6027750.0,-0.044130150326521456,-2.0107504553261193,-0.062493818343969776,46.95604776077899,44.719583415645964,0.3319051260676491,0.3242819476283181,1.1916288319004193,1.2593214857780302,23.962991357595214,0.414814949035645,-0.3565726409145906,-0.2992598056793212,-0.8189403782036937,0.22042076684505085,-0.5591000919415072,-0.039419519417135174,0.7274081707000741,17.45450949077729,-29.593833826543218,0.259840286262186,10,0.2925931215286255,0.9540746212005615,1.6666674613952637,1.597778081893921,0.010370969772338867,4,-0.06402417633330981,-3.0,3.558518886566162,1.0873768204480823,3.5777781009674072,-2.2903127003532706,3.780740976333618,-0.06402417633330981 4286,2008-10-27,3.721481084823608,3.917037010192871,3.274074077606201,3.3792591094970703,5939325.0,0.0940767212372462,-1.3270799688834678,38.50379570267438,53.621769602892364,46.396155679909114,-0.01628371434487841,-0.01787015306219919,0.8290402135339972,0.933623630636959,24.45265039796848,0.6429629325866699,-0.22467369917208702,0.03422186374664271,-0.46741812806891003,0.5358618555621955,-0.21659813216113344,0.28504185965441886,0.39001539707183985,56.83052356369328,6.396194984750451,0.25081999590777637,10,-0.05481469631195024,0.3555560111999516,1.3555560111999516,1.2777779102325444,-0.23555517196655185,0,-0.08837561454038467,-2.0107504553261193,3.4014809131622314,-3.0,3.558518886566162,1.0873768204480823,3.5777781009674072,-0.08837561454038467 4287,2008-10-28,3.9718520641326895,3.976295948028565,3.524444103240967,3.801481008529663,5372325.0,0.06727724086254461,4.0413344931144195,0.49783785930305513,55.68973578432196,48.79650917688735,-0.2689230365180668,-0.3015539834968801,0.5467088247946164,0.6846302345806903,25.15187740450576,0.4518518447875981,-0.14449834646952064,0.2959262013435353,-0.16572760517634588,0.7575800078634161,0.06509929808359471,0.5267531046034759,0.1225996678352379,97.56590557283108,43.91005182935086,0.23082690325994046,10,-0.3051856756210318,-0.048889160156249556,1.10518503189087,1.0274069309234628,-0.6562960147857657,1,-0.16150705122798825,-1.3270799688834678,3.721481084823608,-2.0107504553261193,3.4014809131622314,-3.0,3.558518886566162,-0.16150705122798825 4288,2008-10-29,4.0074071884155265,4.211852073669434,3.877037048339844,3.991111040115357,5919750.0,0.008951774564796455,-1.7393991649053535,0.0956509205304242,62.87917933476504,51.07033859104775,-0.23851993658239357,-0.3698391392883593,0.48611146083476164,0.6500347450213111,25.645672825814756,0.3348150253295894,-0.11418519562776641,0.3402220606803885,-0.08635706622950678,0.7668011875902838,0.12693249722544087,0.5535116241353362,-0.7481482028961177,78.53806753406667,17.38789564981039,0.21328956345494762,10,-0.27185165882110507,-0.11925911903381259,1.0777781009674081,0.9918518066406259,-0.5333333015441886,2,-0.11275398488031241,4.0413344931144195,3.9718520641326895,-1.3270799688834678,3.721481084823608,-2.0107504553261193,3.4014809131622314,-0.11275398488031241 4289,2008-10-30,4.149630069732666,4.220740795135498,4.0,4.100740909576416,4035825.0,0.0354900000499756,1.3100841342555167,3.0000438910918166,60.30787222113746,52.46322248365418,-0.36008273006122815,-0.4909093134779061,0.3220840965582319,0.5108383265217293,24.853897981213123,0.22074079513549805,-0.07452951947294517,0.4530374884605406,-0.021279774328273326,0.9273547512493545,0.21587885706613363,0.6901961198549476,-0.8713192224502566,92.6040488034583,32.7638041952764,0.23715863139440702,10,-0.4096301794052124,-0.32444500923156694,0.894073486328125,0.8496289253234863,-0.40888905525207475,3,-0.15030350805323356,-1.7393991649053535,4.0074071884155265,4.0413344931144195,3.9718520641326895,-1.3270799688834678,3.721481084823608,-0.15030350805323356 4290,2008-10-31,4.494814872741699,4.530370235443115,4.059258937835693,4.133333206176759,4094550.0,0.08318447601553824,1.1780840641437724,7.3939021535580345,61.0151299200221,54.036550619975,-0.6757683355467328,-0.7955570276715402,-0.037809426277046754,0.17341461326527075,23.93178406561413,0.4711112976074219,0.029031224943652845,0.7465926527976992,0.16665490215529655,1.3265304034401018,0.45662377747649785,1.0365615281189005,-1.1788068275451664,97.16982635984216,38.20520239953734,0.28996887532120136,10,-0.600000262260437,-0.7081482410430908,0.5281481742858887,0.5044441223144531,-1.082962989807129,4,-0.26697424548948634,1.3100841342555167,4.149630069732666,-1.7393991649053535,4.0074071884155265,4.0413344931144195,3.9718520641326895,-0.26697424548948634 4291,2008-11-03,4.426667213439941,4.453332901000977,4.234074115753174,4.237037181854248,3777975.0,-0.015161394013139873,-1.2424124200521323,0.5245910073052796,61.37969286446395,55.98748824394891,-0.6055772858058357,-0.6957570161893631,0.008803168499823322,0.2497864996124477,22.649390272009427,0.2607407569885254,0.08114769206645889,0.6357042312622072,-0.011590172271416677,1.2829986347958315,0.3120570294953948,0.9593514330290192,-1.0377974368286136,89.69079153196371,30.826572652921982,0.3236472017668121,11,-0.5318526029586792,-0.640000581741333,0.48148083686828613,0.6170363426208496,-0.9140741825103764,0,-0.22925042285181474,1.1780840641437724,4.494814872741699,1.3100841342555167,4.149630069732666,-1.7393991649053535,4.0074071884155265,-0.22925042285181474 4292,2008-11-04,4.35703706741333,4.533332824707031,4.2770371437072745,4.531851768493652,3729375.0,-0.015729699719736145,1.883342050559924,-0.9218724461442908,69.24018654365587,58.09330653838115,-0.49796950277348806,-0.5888781558878011,0.06314345194308402,0.323747557937347,21.732736498247128,0.25629568099975675,0.10644685746815252,0.5232592821121216,-0.15571077995076976,1.202229344175013,0.1837742510806759,0.8627443131435673,-0.8996772632720949,73.13775836413939,10.830484117803337,0.33948503103144567,11,-0.46074116230010986,-0.5688891410827637,0.4577775001525879,0.5933330059051514,-1.3081481456756587,1,-0.19993200449713688,-1.2424124200521323,4.426667213439941,1.1780840641437724,4.494814872741699,1.3100841342555167,4.149630069732666,-0.19993200449713688 4293,2008-11-05,3.920000076293945,4.349629878997804,3.8918519020080566,4.2829627990722665,4515075.0,-0.10030600712305704,-1.183747512084167,2.0762711633248214,52.868133496480084,58.21752750316864,-0.008139177737713332,-0.13421998316918549,0.48317444464669945,0.7623342181602362,20.470028847435348,0.46518516540527344,0.11384715475735252,0.07066674232482884,-0.6008235878504515,0.7421570725001088,-0.2650784227628109,0.406411907412469,-0.376562430507446,4.387998659018145,-54.89326247168013,0.33574516508764,11,-0.023704171180724654,-0.13185214996337846,0.8948144912719731,1.0303699970245366,-0.8459260463714595,2,-0.15419490183236828,1.883342050559924,4.35703706741333,-1.2424124200521323,4.426667213439941,1.1780840641437724,4.494814872741699,-0.15419490183236828 4294,2008-11-06,3.7185189723968506,4.124444007873535,3.7170369625091553,4.035555839538573,3350700.0,-0.051398239789724465,-1.5462869761977032,0.8734694976799368,47.436635435486515,58.2709261336917,0.24409379691817712,0.1085294897215876,0.6641457489747511,0.9635231238606572,19.12233237471766,0.4074070453643799,0.14692890599686903,-0.1534810543060301,-0.7703285883426334,0.4633664797305732,-0.46190482132433175,0.15494271271227156,-0.09588971229670928,0.18155303197360356,-56.15189297244717,0.30842376701830154,11,0.18518447875976562,0.06962895393371582,1.0962955951690674,1.2318511009216309,-0.6207408905029292,3,-0.0657372161712948,-1.183747512084167,3.920000076293945,1.883342050559924,4.35703706741333,-1.2424124200521323,4.426667213439941,-0.0657372161712948 4295,2008-11-07,3.804444074630737,3.9022219181060787,3.6903700828552246,3.8651850223541264,2129625.0,0.023107345389850487,2.142858658706116,0.19158954058247415,46.03816903242489,57.428303848084205,0.24735188188815949,0.041289820330190796,0.5514090201206581,0.8762885932163145,17.29023175957089,0.21185183525085405,0.1737688777645996,-0.07807445526123091,-0.6820067169488131,0.5258578064263508,-0.380040586105022,0.22389167558256018,0.7288887500762944,13.532506967617145,-37.69115807089826,0.3019661308437909,11,0.22444438934326216,-0.016296148300170454,0.6222227811813359,0.8970375061035161,-0.3881480693817134,4,-0.016744380755900234,-1.5462869761977032,3.7185189723968506,-1.183747512084167,3.920000076293945,1.883342050559924,4.35703706741333,-0.016744380755900234 4296,2008-11-10,3.854815006256104,3.968888998031616,3.724443912506104,3.890369892120361,3256200.0,0.013240024202552103,1.5384615384615339,0.5853528335805959,51.55279360308352,56.96864360572438,0.24348881496954577,-0.01252345346847683,0.47674250235118043,0.8216944174157592,16.896018212363455,0.24444508552551225,0.20161741355655582,-0.025925779342650834,-0.6299700393445984,0.5781184806592972,-0.32794790934362483,0.27609635065832316,0.6616585636138912,19.507970546791835,-29.577627652686136,0.302022130000974,11,0.25703644752502397,-0.06666707992553755,0.48666620254516557,0.8385180234909053,-0.1407411098480229,0,-0.11491164234927864,2.142858658706116,3.804444074630737,-1.5462869761977032,3.7185189723968506,-1.183747512084167,3.920000076293945,-0.11491164234927864 4297,2008-11-11,3.7318520545959473,3.8133330345153813,3.6311109066009517,3.8133330345153813,2938950.0,-0.03189853506863394,3.4727524900806155,2.2916957244783704,53.341898471668905,55.90894573204704,0.367471096395497,0.11025853284292575,0.5655042038572375,0.9403385597111038,16.642278115683695,0.22370409965515226,0.25945228135476395,-0.14518502950668344,-0.7520624973824388,0.4616924383690715,-0.44862376344456134,0.15825370443119402,0.7680994455337524,14.020666379753473,-36.04908734476836,0.3034387339378775,11,0.35036981105804443,0.05629587173461914,0.5174071788787842,0.8866664171218872,-0.1318521499633789,1,-0.05875340727839273,1.5384615384615339,3.854815006256104,2.142858658706116,3.804444074630737,-1.5462869761977032,3.7185189723968506,-0.05875340727839273 4298,2008-11-12,3.48888897895813,3.751111030578613,3.475555896759033,3.6592590808868413,2900475.0,-0.06510522713208777,-1.7969991408830708,2.0909186671192255,48.623310810014544,54.61066113081115,0.5913323222157807,0.37747550064345026,0.7757046531321503,1.179536841599968,15.750471079612785,0.27555513381957963,0.26677484373211247,-0.3912592053413393,-0.9889844330623818,0.20646602237970324,-0.6901218192018606,-0.09239659148081802,0.9763088974304202,2.054758281238403,-51.05304846452685,0.2988626138605212,11,0.5155553817749023,0.2992589473724365,0.728888750076294,1.1296294927597046,0.25333309173583984,2,-0.12611466282651784,3.4727524900806155,3.7318520545959473,1.5384615384615339,3.854815006256104,2.142858658706116,3.804444074630737,-0.12611466282651784 4299,2008-11-13,3.7525930404663086,3.771852016448975,3.33481502532959,3.5022220611572266,4234950.0,0.07558396472304119,2.0256402638302866,-1.4695711071056687,56.66106373045187,54.126875998636685,0.2965736818296749,0.11795209697491948,0.48974592116229143,0.9158813820535876,14.832123849337503,0.4370369911193852,0.25313180194368723,-0.12637000083923322,-0.7250554562311544,0.472315454552688,-0.4257127285351938,0.17297272685672738,0.6532263171444708,65.887898435006,7.9285563772082455,0.29934272769596065,11,0.18148088455200195,0.03555488586425781,0.39703667163848877,0.8659254312515259,-0.06074094772338867,3,-0.18081337443921397,-1.7969991408830708,3.48888897895813,3.4727524900806155,3.7318520545959473,1.5384615384615339,3.854815006256104,-0.18081337443921397 4300,2008-11-14,3.536295890808105,3.709630012512207,3.51111102104187,3.7066669464111333,3798900.0,-0.057639383574437875,1.2520948171869675,-0.6804744546399917,46.34289200640227,52.456120347740935,0.40521943873513155,0.32599366677443564,0.6832518967061572,1.1289591902633007,14.70808764863502,0.24148201942443848,0.2063660714105895,-0.32681529521942165,-0.9448348068133261,0.2912042163744828,-0.6358250510163734,-0.01780553942246943,0.7838431202201792,31.775608864677075,-25.238999708910136,0.30900975579695217,11,0.3977780342102055,0.2518520355224614,0.5744448900222783,1.06518566608429,0.002963066101075107,4,-0.1240048407866613,2.0256402638302866,3.7525930404663086,-1.7969991408830708,3.48888897895813,3.4727524900806155,3.7318520545959473,-0.1240048407866613 4301,2008-11-17,3.4118518829345703,3.574815034866333,3.371851921081543,3.51111102104187,3053700.0,-0.03519049641660421,-1.2644669868474079,0.582605641292602,38.362065505686424,49.02521801018877,0.41412291645496024,0.42533988296702185,0.7824634293258992,1.2513672569549055,14.734513244865314,0.20296311378479004,0.1538059045770246,-0.4214815378189085,-1.067005864989766,0.224042789351949,-0.7442437014043373,-0.09871937423347976,0.8294612092378184,16.09905084576865,-34.30780486027451,0.3227621635854288,11,0.4303705692291264,0.4844440221786499,0.5885183811187744,1.0792591571807861,0.20444416999816895,0,0.0013025542921958344,1.2520948171869675,3.536295890808105,2.0256402638302866,3.7525930404663086,-1.7969991408830708,3.48888897895813,0.0013025542921958344 4302,2008-11-18,3.1911110877990723,3.4711110591888428,3.0903699398040767,3.43851900100708,5159700.0,-0.06469823506688588,1.4360257675580799,2.492545451488388,34.24814890811575,46.95633083370385,0.5052130565256898,0.6320475757179285,0.9794714221847229,1.4679162566096258,14.80572191828468,0.38074111938476607,0.060050730696642685,-0.6127408385276794,-1.3193462536256249,0.09386457657026659,-0.9660435460766523,-0.2594381309787064,0.9776821590258926,14.782655545538143,-30.7411863058609,0.3533027075489729,11,0.4162958860397339,0.6207402944564819,0.7977776527404785,1.2999999523162842,0.4962959289550781,1,0.16388110417356216,-1.2644669868474079,3.4118518829345703,1.2520948171869675,3.536295890808105,2.0256402638302866,3.7525930404663086,0.16388110417356216 4303,2008-11-19,2.8903698921203613,3.315556049346924,2.87259292602539,3.1822218894958496,4795875.0,-0.0942434115905798,-1.7058955462992584,1.1796388950991805,27.101279274804767,44.69684681585032,0.72028773743699,0.9261326667160006,1.2459527564840958,1.7617517726891894,14.458327649649005,0.44296312332153365,-0.04695823968516555,-0.8791116237640382,-1.6910419824697556,-0.06718126505832034,-1.2850768031168966,-0.47314644441117926,1.170581024002515,1.9768458594727718,-36.038793481452686,0.40596517935285886,11,0.5303710699081421,0.8125929832458496,1.0803709030151367,1.6007411479949951,0.7851860523223873,2,0.24551529354314772,1.4360257675580799,3.1911110877990723,-1.2644669868474079,3.4118518829345703,1.2520948171869675,3.536295890808105,0.24551529354314772 4304,2008-11-20,2.820740938186645,3.0281479358673096,2.7511110305786133,2.9540739059448238,5662575.0,-0.02408998035979293,-1.0326063094258364,0.4568513114770169,16.167668190643198,41.37790227787458,0.7254647118598605,0.9883272047865539,1.2734065892317283,1.8243075611639727,14.716183041550778,0.2770369052886963,-0.1810255713304172,-0.9118516802787786,-1.8248841576902506,0.0011807971326933675,-1.3683679189845148,-0.45533544157304284,1.097607019124533,7.264322243005486,-22.307503856286317,0.4565162387057359,11,0.5392590761184697,0.8214809894561772,1.149999856948853,1.6703701019287114,1.183703184127808,3,0.3266805256847558,-1.7058955462992584,2.8903698921203613,1.4360257675580799,3.1911110877990723,-1.2644669868474079,3.4118518829345703,0.3266805256847558 4305,2008-11-21,3.183703899383545,3.192593097686768,2.7362959384918213,2.8414809703826904,5771250.0,0.12867646095505525,1.5349748833574473,-2.5666790048619643,27.554840185149033,38.7114630092152,0.2963547882203237,0.6410809530302584,0.8701360467369232,1.4586047803904716,14.240867327817117,0.45629715919494673,-0.23372113902446578,-0.5379998683929443,-1.4725987940231793,0.3965990572372906,-1.0052993312080618,-0.07070040557782686,0.5712308881850743,53.35691969642343,30.093060686144916,0.4672994628151176,11,0.09111058712005615,0.45111048221588135,0.7870368957519531,1.3074071407318115,1.0325922966003418,4,0.15960912491195134,-1.0326063094258364,2.820740938186645,-1.7058955462992584,2.8903698921203613,1.4360257675580799,3.1911110877990723,0.15960912491195134 4306,2008-11-24,3.3925929069519043,3.4325931072235107,3.1970369815826416,3.2148149013519287,2653425.0,0.06561194576191776,-1.2083333798993503,0.5194801123320749,33.41824307584292,36.49772352079009,0.01676772062086762,0.42824549438783954,0.6172821258318937,1.249227277783448,14.229785604853598,0.24888920783996582,-0.2530009196476817,-0.31266645193099984,-1.2587845605529688,0.6334516566909696,-0.7857255062419846,0.16039260237998487,0.19935966476442735,89.3145704238559,69.37033108403543,0.47305905431098466,11,-0.13851892948150635,0.24222147464752197,0.5781478881835938,1.0985181331634521,0.9422221183776855,0,0.04323125526105298,1.5349748833574473,3.183703899383545,-1.0326063094258364,2.820740938186645,-1.7058955462992584,2.8903698921203613,0.04323125526105298 4307,2008-11-25,3.3303699493408203,3.4103701114654537,3.183703899383545,3.4103701114654537,3451950.0,-0.018340826417334144,4.666643818265858,-0.4500003352756947,38.36256751870536,35.357640932866836,0.01793770677189066,0.4637213607627171,0.637301619388273,1.312061575142775,14.411517335865629,0.22666621208190874,-0.27905171937571405,-0.34281530380249015,-1.294357867738154,0.6087272601331737,-0.8185865857703218,0.13295597816534155,0.1246775610595896,85.31903295414935,60.78775462999143,0.4757712819678319,11,-0.07629597187042236,0.30444443225860596,0.6403708457946777,1.1607410907745361,0.6829628944396982,1,0.08585415672769692,-1.2083333798993503,3.3925929069519043,1.5349748833574473,3.183703899383545,-1.0326063094258364,2.820740938186645,0.08585415672769692 4308,2008-11-26,3.555556058883667,3.559999942779541,3.2429630756378174,3.2429630756378174,2215350.0,0.06761594446509389,-1.0284323969766076,-3.907404371991856,46.81344522144522,34.263461098532765,-0.21992459774250195,0.21391558652341836,0.37165858405322094,1.083905862812676,15.121121268793186,0.31703686714172363,-0.324666609275599,-0.09503663778305071,-1.034547349783053,0.8444740742169516,-0.5647919937830519,0.37471871821695046,-0.8192601203918457,99.4604999037589,68.88113102197353,0.46975535600000123,11,-0.33259308338165283,0.07925832271575928,0.41518473625183105,0.9355549812316895,0.5614807605743417,2,0.03708307665155486,4.666643818265858,3.3303699493408203,-1.2083333798993503,3.3925929069519043,1.5349748833574473,3.183703899383545,0.03708307665155486 4309,2008-11-28,3.525926113128662,3.5570371150970463,3.4562959671020512,3.51111102104187,947025.0,-0.008333421063907442,1.6153931857500232,0.04739419270694297,44.43129824811628,34.051061792056544,-0.2523678124750601,0.2049302728304534,0.34647142650079843,1.1112153491641141,15.894653482259056,0.10074114799499512,-0.3709578778705378,-0.09348138570785514,-1.0042109858097534,0.8172482143940427,-0.5488461857588041,0.3618834143430938,-0.7731560945510862,95.86334053573728,60.519919823223866,0.455364800050949,11,-0.37037062644958496,0.10888826847076416,0.44481468200683594,0.9651849269866943,0.48740673065185636,4,0.04243702973722141,-1.0284323969766076,3.555556058883667,4.666643818265858,3.3303699493408203,-1.2083333798993503,3.3925929069519043,0.04243702973722141 4310,2008-12-01,3.2948150634765625,3.503704071044922,3.2622220516204834,3.503704071044922,4709475.0,-0.06554619757673474,1.312060574517431,-14.099744122048955,39.55802279015839,34.18394593477566,-0.066060003708317,0.35998759421938953,0.5324179270238854,1.3381417319828373,17.028756879220445,0.2637040615081787,-0.39375623943918914,-0.2645924448966981,-1.0862476579081024,0.5570627681147062,-0.6754200514024005,0.1462351616090043,-0.5259004464149473,29.52759297978838,-7.495914750722967,0.41082760650570216,12,-0.14666712284088135,0.33999931812286377,0.7588887214660645,1.08888840675354,0.5896289348602295,0,0.21537750834765124,1.6153931857500232,3.525926113128662,-1.0284323969766076,3.555556058883667,4.666643818265858,3.3303699493408203,0.21537750834765124 4311,2008-12-02,3.4118518829345703,3.469630002975464,3.2637040615081787,3.3896300792694087,3943350.0,0.03552151401618131,1.9892417669320606,-0.10638091455286101,44.01993601199917,35.26970005742937,-0.20461419131442415,0.17183527654147657,0.3806749123521129,1.2203496026264204,18.224148632981212,0.20592594146728516,-0.46334357696378703,-0.09681485891342145,-0.8113184233245052,0.6176887054976623,-0.45406664111896333,0.2604369232921204,-0.6271155593585966,60.629918266489256,19.84174624056662,0.3572517822055419,12,-0.26370394229888916,0.22296249866485596,0.6129629015922546,0.9437036514282227,0.2592592239379887,1,0.23577937749085565,1.312060574517431,3.2948150634765625,1.6153931857500232,3.525926113128662,-1.0284323969766076,3.555556058883667,0.23577937749085565 4312,2008-12-03,3.485925912857056,3.559999942779541,3.3096299171447754,3.3096299171447754,3917700.0,0.02171079884592575,-1.8403370663435388,7.93346923448299,49.94089634394334,37.807435287333654,-0.25979062161962974,0.030729123141720383,0.27877401469747776,1.1461562419613442,19.15224533998953,0.2503700256347656,-0.4856997606193749,0.020814728736878063,-0.571733929840788,0.6133633873145441,-0.27545960055195495,0.3170890580257111,-0.685684316897011,76.63551542433962,29.66940424502107,0.29627432928883307,12,-0.33777797222137496,0.14888846874237016,0.38592582941055253,0.8696296215057369,-0.013332843780518022,2,0.24351897707911596,1.9892417669320606,3.4118518829345703,1.312060574517431,3.2948150634765625,1.6153931857500232,3.525926113128662,0.24351897707911596 4313,2008-12-04,3.315556049346924,3.56148099899292,3.2592589855194087,3.420741081237793,4918050.0,-0.04887363293687952,-1.7754906769195664,-0.5966388032008034,40.94537188335411,40.56051347541264,-0.025440793338314283,0.16178872553668455,0.42244108407670966,1.3158879575308378,20.236821936992154,0.3022220134735112,-0.48117955762550624,-0.11933293342590323,-0.6746832336383526,0.4360173667865461,-0.3970080835321279,0.15834221668032145,-0.5001192864504889,18.62771780932806,-24.87315688187458,0.27767515010622473,12,-0.16666758060455322,0.31925833225250244,0.47925859689712524,1.0399994850158691,0.13629603385925293,3,0.2104554361465365,-1.8403370663435388,3.485925912857056,1.9892417669320606,3.4118518829345703,1.312060574517431,3.2948150634765625,0.2104554361465365 4314,2008-12-05,3.474073886871338,3.506666898727417,2.9525930881500244,3.2429630756378174,10628550.0,0.0478103326154411,2.739991422311164,-2.197183449764041,48.67924990455385,42.90767011090206,-0.09111950040706507,-0.016844949555208544,0.23927605913066508,1.141727429948613,21.219140029692518,0.5540738105773926,-0.4395650828298385,0.05140715837478638,-0.488196615644823,0.5910109323943957,-0.21839472863501852,0.3212090453845913,-0.6287953545310434,85.6447942938163,38.98109859623608,0.26980188700980473,12,-0.21703684329986572,0.16074049472808838,0.33777791261672974,0.8814816474914551,-0.21481490135192916,4,0.18507462809482922,-1.7754906769195664,3.315556049346924,-1.8403370663435388,3.485925912857056,1.9892417669320606,3.4118518829345703,0.18507462809482922 4315,2008-12-08,3.7407410144805913,3.8651850223541264,3.5466670989990234,3.6103699207305913,6929550.0,0.07675919865060976,-1.471269725877127,0.5641064260653283,56.58363244089621,45.48160226257465,-0.302245724731498,-0.3041217294652774,-0.045244885273897584,0.8578998969304146,21.746202810191196,0.39111113548278853,-0.3363182067872086,0.3212594389915471,-0.20953589510850756,0.8520547730916017,0.055861771941519756,0.5866571060415744,-0.8668143834741917,86.36367436426376,34.35350112837001,0.26539766705002743,12,-0.33185195922851607,-0.105926632881165,0.04185146093368486,0.6148145198822017,-0.3081479072570805,0,0.07287107774762025,2.739991422311164,3.474073886871338,-1.7754906769195664,3.315556049346924,-1.8403370663435388,3.485925912857056,0.07287107774762025 4316,2008-12-09,3.4118518829345703,3.565926074981689,3.3140740394592285,3.5644440650939937,7915050.0,-0.08792085051407594,2.2380841443788926,-1.170444902855802,54.23536031399672,47.24524590649592,0.03314850632134281,-0.010666705277595057,0.2708182651751123,1.1643721621466856,22.699004353623007,0.42666697502136275,-0.20148198746935853,0.014518463611602694,-0.4751677327202417,0.5042046599434471,-0.23032463455431929,0.2593615617775247,-0.47844974844730714,50.324660735148704,-6.1303911385041445,0.24484309816592215,12,-0.002962827682495117,0.22296249866485596,0.428888738155365,0.9437036514282227,-0.07259297370910645,1,0.138514839335798,-1.471269725877127,3.7407410144805913,2.739991422311164,3.474073886871338,-1.7754906769195664,3.315556049346924,0.138514839335798 4317,2008-12-10,3.512593030929565,3.571851968765259,3.3437039852142334,3.4222218990325928,4868775.0,0.02952682339432222,1.184394346134882,-0.5922395932614384,62.93104806579282,49.03609066697898,-0.04361229883920448,-0.13563025245356197,0.15147090422157872,1.0453808284087356,23.458860162639947,0.2281479835510254,-0.11068237490626709,0.12622256278991673,-0.3412438551246937,0.5936889807045271,-0.10751064616738848,0.35995577174722193,-0.5232839231702902,61.36367436426367,-1.9006089796728673,0.23373320895730523,12,-0.10370397567748979,0.12222135066986128,0.3281475901603703,0.842962503433228,-0.37629699707031206,2,0.04512850607718821,2.2380841443788926,3.4118518829345703,-1.471269725877127,3.7407410144805913,2.739991422311164,3.474073886871338,0.04512850607718821 4318,2008-12-11,3.0488889217376713,3.5333330631256104,3.0118520259857178,3.4562959671020512,7009200.0,-0.13201190832778598,-1.1661549005014624,-4.508154726100422,54.074068082077254,50.10750953741909,0.38069729966618304,0.30927678590690855,0.5913222907612874,1.483009163885439,24.128246015081658,0.5214810371398926,-0.060475179551297664,-0.31548154354095415,-0.8035921420960963,0.17262905501418802,-0.5595368428185252,-0.07142624426338307,0.8162961006164551,10.551904961950966,-57.325885890541045,0.2440552992775711,12,0.36000013351440385,0.4940739870071411,0.793332993984222,1.3066666126251216,0.2992591857910152,3,0.1389700176736457,1.184394346134882,3.512593030929565,2.2380841443788926,3.4118518829345703,-1.471269725877127,3.7407410144805913,0.1389700176736457 4319,2008-12-12,3.0740740299224854,3.1274070739746094,2.989629983901977,3.1096301078796387,5591700.0,0.008260421691735464,2.8750406528597945,0.08727408708740518,47.773763505080744,51.02036961685491,0.31813142515312,0.24311711252691248,0.5620967174631333,1.4382297542672458,24.520950307113626,0.13777709007263228,-0.026877872563771277,-0.256370484828949,-0.7247905938663677,0.21204962420846973,-0.49058053934765855,-0.0221604303102394,0.774044332504273,9.644630241611393,-57.58852535213009,0.23421005451870938,12,0.33481502532958984,0.35629594326019287,0.768147885799408,1.2814815044403076,0.23259305953979492,4,0.1228916576525052,-1.1661549005014624,3.0488889217376713,1.184394346134882,3.512593030929565,2.2380841443788926,3.4118518829345703,0.1228916576525052 4320,2008-12-15,3.0977780818939213,3.1570370197296143,3.034074068069458,3.07703709602356,3590325.0,0.007710956776155964,-1.3055472357697944,-0.5833316569773289,43.52635621131459,50.96552741677884,0.29450918103787105,0.19486687406980208,0.5377442384719129,1.3959111332578815,24.896355351754806,0.12296295166015625,-0.03643636519641369,-0.21074054241180384,-0.6796421996207025,0.2581611147970948,-0.44519137101625317,0.02371028619264548,0.7160007453918458,18.575062571252744,-43.97030908664062,0.23445082860444927,12,0.31111097335815385,0.2548143863677974,0.74814760684967,1.2577774524688716,0.1333329677581787,0,0.05212797668410163,2.8750406528597945,3.0740740299224854,-1.1661549005014624,3.0488889217376713,1.184394346134882,3.512593030929565,0.05212797668410163 4321,2008-12-16,3.4162960052490234,3.4325931072235107,3.155555963516236,3.162962913513184,4498200.0,0.10282141423131463,-1.066308049329152,12.214129710094928,51.6959083810437,51.16052875423444,-0.02605165899540296,-0.12996437697441898,0.21873148595278646,1.0586203880702652,24.62723636534077,0.3348150253295894,-0.030345137079258677,0.1075551748275756,-0.36155682922081844,0.5766671788759696,-0.12700082719662165,0.34211117685177284,0.3645168683013922,73.28236178632739,13.055171768857647,0.23455600202419707,12,-0.007406949996948242,-0.06370353698730469,0.4922221899032593,0.9392595291137695,-0.23555493354797363,1,0.004770401027735183,-1.3055472357697944,3.0977780818939213,2.8750406528597945,3.0740740299224854,-1.1661549005014624,3.0488889217376713,0.004770401027735183 4322,2008-12-17,3.714073896408081,3.782222032546997,3.352592945098877,3.3585190773010254,8895150.0,0.08716396082234446,-1.338708787768078,1.4035072033850475,53.04148765705102,52.504541617978546,-0.32191632002498904,-0.40744425213005275,-0.07379876192290569,0.7450299594248726,23.381490264816804,0.4296290874481201,0.019016075332462634,0.3791849255561828,-0.1196764045482106,0.8780462556605761,0.12975426050398609,0.6286155906083795,-0.724443912506104,91.40186477325642,34.64462486313666,0.24943066505219666,12,-0.30518484115600586,-0.4133334159851074,0.2359257936477661,0.6414816379547119,-0.5051848888397212,2,-0.10091748242949727,-1.066308049329152,3.4162960052490234,-1.3055472357697944,3.0977780818939213,2.8750406528597945,3.0740740299224854,-0.10091748242949727 4323,2008-12-18,3.5999999046325684,3.709630012512207,3.551110982894897,3.7066669464111333,5125950.0,-0.03071398010842885,1.8157840127051428,-0.3000016763841078,51.37664687798814,52.80425239280458,-0.18243588146145884,-0.2503144425292385,0.040819048571608896,0.8378075027662124,21.660780193599578,0.16296291351318404,0.044429527873647956,0.2296294331550599,-0.23594442549344397,0.6952032918035638,-0.003157496169192253,0.46241636247931206,-0.594518079757691,77.00934191480377,24.1578259169737,0.23278692932425196,12,-0.1725924015045166,-0.2992594242095947,0.3351849913597107,0.7555556297302246,-0.10666680335998535,3,-0.12880663418257587,-1.338708787768078,3.714073896408081,-1.066308049329152,3.4162960052490234,-1.3055472357697944,3.0977780818939213,-0.12880663418257587 4324,2008-12-19,3.7422220706939697,3.863703966140747,3.53925895690918,3.685925960540772,7241400.0,0.03950615828583404,1.168315956108529,-0.5277741766764802,58.599082079545596,53.0281912415434,-0.3158345233941131,-0.337253049961749,-0.08811515045463736,0.6755856945343162,19.639837780887387,0.32444500923156694,0.049054191934947866,0.32577754259109515,-0.09055480160573781,0.7421098867879281,0.11761137049267889,0.5339437146895114,-0.7212054416656501,85.3570976975159,28.33436490186383,0.20816617209841645,12,-0.3155550956726074,-0.4414815902709961,0.1540740728378296,0.6133334636688232,0.19111084938049316,4,-0.10530480439719192,1.8157840127051428,3.5999999046325684,-1.338708787768078,3.714073896408081,-1.066308049329152,3.4162960052490234,-0.10530480439719192 4325,2008-12-22,3.69185209274292,3.774815082550049,3.5807409286499023,3.774815082550049,3852900.0,-0.01345991151767989,3.678571839113492,-1.4736895601021618,55.523091049082836,53.171272434330746,-0.30522657010458065,-0.2602026847969192,-0.035371234105061156,0.7054600910329665,18.142889694612137,0.19407415390014648,0.09391780847636166,0.2500001549720765,-0.1685437736787243,0.6685440836228773,0.04072819064667588,0.45927211929747713,-0.6371279702301034,75.73220954363829,18.374043614664174,0.2092719643254005,12,-0.2651851177215576,-0.3911116123199463,0.16925883293151855,0.663703441619873,0.023703813552856,0,-0.10433381229919758,1.168315956108529,3.7422220706939697,1.8157840127051428,3.5999999046325684,-1.338708787768078,3.714073896408081,-0.10433381229919758 4326,2008-12-23,3.53925895690918,3.677037000656128,3.40740704536438,3.5185189247131348,6569775.0,-0.0413324076914382,-1.2195073125927323,-0.24999137861667567,51.02040257765748,51.84786738009349,-0.14825025428995886,-0.10124942557957084,0.10831967678167365,0.8389223741213416,17.433795861284125,0.28444504737854004,0.1018147147337034,0.09007371664047303,-0.3299730162857113,0.5101204495666574,-0.11994964982261935,0.3000970831035654,-0.45217564065124627,36.52161744229176,-17.638087162112086,0.21002336646309216,12,-0.11259198188781783,-0.2385184764862065,0.32185196876525834,0.8162965774536128,0.2355561256408687,1,-0.08706565724882265,3.678571839113492,3.69185209274292,1.168315956108529,3.7422220706939697,1.8157840127051428,3.5999999046325684,-0.08706565724882265 4327,2008-12-24,3.6162960529327393,3.647407054901123,3.51111102104187,3.571851968765259,2006100.0,0.021766447994196803,1.5555644963007667,2.1429129785032304,55.967061914733414,52.0582000281664,-0.23359511747165573,-0.16418520105088463,0.025814281810558448,0.743268371328714,16.656979067933598,0.13629603385925293,0.06597630637179996,0.15281450748443604,-0.2696613375465362,0.5752903525154083,-0.05842341503104986,0.36405242999992193,-0.49814791067949304,45.77918413583524,-12.34322164702732,0.2112379225154861,12,-0.18962907791137695,-0.3155555725097656,0.252963125705719,0.7392594814300537,0.3288888931274414,2,-0.12044229091212366,-1.2195073125927323,3.53925895690918,3.678571839113492,3.69185209274292,1.168315956108529,3.7422220706939697,-0.12044229091212366 4328,2008-12-26,3.6874070167541504,3.7022221088409424,3.597037076950073,3.640000104904175,1112400.0,0.01966403269548178,1.7307631600937237,1.0666641632512928,54.3848900690167,52.792769646381494,-0.2286525015541856,-0.23706625923797997,-0.03782488457632471,0.6499328853567725,16.289253644302388,0.10518503189086958,0.061860861141238566,0.2173329234123229,-0.21518805999958834,0.6498539068242342,0.0010724317063672828,0.43359341511827854,-0.5394366415454042,61.363546112334944,6.444836292431461,0.2162604917059556,12,-0.23851799964904785,-0.38666653633117676,0.022222161293029785,0.6681485176086426,0.15851902961730957,4,-0.12977086798706783,1.5555644963007667,3.6162960529327393,-1.2195073125927323,3.53925895690918,3.678571839113492,3.69185209274292,-0.12977086798706783 4329,2008-12-29,3.6755559444427486,3.7185189723968506,3.613332986831665,3.6740739345550537,1948725.0,-0.003213931160177097,1.4067798459423484,0.031261472849884266,48.503403996951235,53.34577495589668,-0.136905766555258,-0.22496458014627718,-0.029756982757425998,0.6399272431840202,15.882994468905753,0.10518598556518555,0.024573013132111576,0.19800035953521666,-0.2436680785926031,0.6396687976630364,-0.022833859528693434,0.41883457859912676,-0.49895622559672237,72.98395025116453,21.132250934923007,0.2208342190639099,12,-0.16592597961425737,-0.37481546401977495,-0.1137040257453914,0.594814538955688,0.2503700256347656,0,-0.04957694724948403,1.7307631600937237,3.6874070167541504,1.5555644963007667,3.6162960529327393,-1.2195073125927323,3.53925895690918,-0.04957694724948403 4330,2008-12-30,4.004444122314453,4.023704051971436,3.656296014785767,3.715555906295776,3591675.0,0.08947984545547905,1.2443431599076256,194.93001930507802,63.60544009157614,54.66905625706695,-0.3616942665846965,-0.5248738172090697,-0.3611681383635803,0.292528782658418,15.267145454455594,0.3674080371856694,0.056290364920832836,0.4914070844650267,0.00030176689264838075,0.982512402037405,0.24585442567883753,0.7369597432512158,-0.800360233576638,96.87489482335533,42.978152877461156,0.24555265878618912,12,-0.31629562377929643,-0.6244441270828243,-0.5033331513404846,0.2051854133605957,0.07259273529052734,1,-0.017758070800321213,1.4067798459423484,3.6755559444427486,1.7307631600937237,3.6874070167541504,1.5555644963007667,3.6162960529327393,-0.017758070800321213 4331,2008-12-31,4.216296195983887,4.327406883239746,4.014814853668213,4.014814853668213,6781050.0,0.05290424018877027,-2.1029377308969393,0.6974370401548247,65.37216423960484,56.03913143290627,-0.5007964755708461,-0.7097585563183486,-0.5781005001441377,0.058337468789031455,14.88877500128705,0.32296276092529297,0.11852062265960495,0.6630369424819946,0.08309056895616695,1.2429833160078223,0.3730637557190808,0.9530101292449085,-0.9630350974520545,86.38842944068172,32.05498912112232,0.2899731867629138,12,-0.34888923168182373,-0.5762962102890015,-0.761481761932373,-0.014074206352233887,-0.31407427787780806,2,-0.1187630722350761,1.2443431599076256,4.004444122314453,1.4067798459423484,3.6755559444427486,1.7307631600937237,3.6874070167541504,-0.1187630722350761 4332,2009-01-02,4.33481502532959,4.3703699111938485,4.130370140075684,4.220740795135498,4185675.0,0.02810970193664164,1.592014090055835,0.5661776365146721,83.07929404049983,59.56164778429645,-0.5833486651353268,-0.8025680241381989,-0.6931199155237389,-0.083146343349358,14.866387289862216,0.23999977111816495,0.20136652966061597,0.7391113162040712,0.06354223192834407,1.4146804004797988,0.40132677406620765,1.0768958583419348,-0.9956222640211245,95.40238248140246,34.06312869997542,0.33778454213786374,1,-0.44592654705047563,-0.6733335256576534,-0.8903708457946777,-0.132593035697937,-0.5540740489959717,4,-0.12918658339682265,-2.1029377308969393,4.216296195983887,1.2443431599076256,4.004444122314453,1.4067798459423484,3.6755559444427486,-0.12918658339682265 4333,2009-01-05,4.0133328437805185,4.349629878997804,3.940741062164306,4.349629878997804,5946750.0,-0.07416283732305928,1.4317122901146597,-2.9480543909443173,70.96560289738241,60.93570565294498,-0.2202287520176771,-0.4491584025752937,-0.36525871954839095,0.2181649099960774,14.476105079623972,0.4088888168334974,0.23556563036636247,0.38274029493332007,-0.3038924194710839,1.0693730093377236,0.0394239377311183,0.7260566521355218,-0.5710223674835149,52.837562353495514,-14.419397273099221,0.3433163572022018,1,-0.12444436550140425,-0.351851344108582,-0.5688886642456064,0.18888914585113437,-0.2311108112335214,0,-0.01698037525742402,1.592014090055835,4.33481502532959,-2.1029377308969393,4.216296195983887,1.2443431599076256,4.004444122314453,-0.01698037525742402 4334,2009-01-06,4.117036819458009,4.1644439697265625,4.0325927734375,4.0755558013916025,3775950.0,0.02583986420119655,-1.0697625677415203,-0.12334636860418623,71.9667882841494,62.76278312350793,-0.2963369874029973,-0.5293642022828946,-0.4606262330486066,0.09535059401201806,13.318877658314983,0.15111112594604403,0.24846246588608656,0.4542961239814769,-0.2610861693353739,1.1696784172983277,0.09660497732305195,0.8119872706399023,-0.5819203996713207,64.52284658350483,-8.524724383323758,0.3576911466584253,1,-0.2281483411788945,-0.4555553197860722,-0.6881481409072885,0.08518517017364413,-0.26518487930297985,1,-0.06585094692503612,1.4317122901146597,4.0133328437805185,1.592014090055835,4.33481502532959,-2.1029377308969393,4.216296195983887,-0.06585094692503612 4335,2009-01-07,4.0133328437805185,4.162962913513184,4.001481056213379,4.065185070037842,10544175.0,-0.0251889842683366,-3.2745058440410975,-1.2500229906198057,64.18014792654142,64.2249770511617,-0.1589506650189434,-0.42603423278061925,-0.34455638686452517,0.1772074719963248,13.334758943958771,0.1614818572998047,0.27501326051235164,0.33696255683899023,-0.39487459228442745,1.0687997059624075,-0.028956017722718386,0.7028811314006989,-0.3946910748531143,16.896393661688368,-53.80315748624325,0.3659185745617087,1,-0.07259237766265914,-0.351851344108582,-0.6181479096412668,0.18888914585113437,-0.19259190559387296,2,-0.021779124011221507,-1.0697625677415203,4.117036819458009,1.4317122901146597,4.0133328437805185,1.592014090055835,4.33481502532959,-0.021779124011221507 4336,2009-01-08,3.884443998336792,4.051852226257323,3.8325929641723633,4.0088891983032235,5606550.0,-0.03211516474230791,1.084498294915591,2.3999972411764205,54.39938060062432,64.05079023848292,0.026878510591025417,-0.27397127499155527,-0.2148605533828407,0.28181133141331216,12.594960607199868,0.21925926208496005,0.26642137872254334,0.18444410562515268,-0.5419296098328976,0.9108178210832034,-0.17874275210387225,0.547630963354178,-0.19062941518274323,9.641736123426123,-56.02505216397554,0.3631868577290253,1,0.09925949573516846,-0.2229624986648555,-0.4929628372192383,0.31777799129486084,-0.2533330917358403,3,0.04958054726767869,-3.2745058440410975,4.0133328437805185,-1.0697625677415203,4.117036819458009,1.4317122901146597,4.0133328437805185,0.04958054726767869 4337,2009-01-09,3.671111106872559,3.8711109161376953,3.6192591190338135,3.8607409000396733,7688925.0,-0.054919801020577474,1.3943718797989573,1.5238015867085746,51.74672729474716,63.757661041341855,0.27804390335368945,-0.05075598446545948,-0.01125442224944484,0.4736300803986633,11.806031882327318,0.2651848793029785,0.2673992002780059,-0.036814689636230025,-0.7580192390568583,0.6843898597843978,-0.39741696434654417,0.3237875850740841,0.6992588043212895,7.099406312665371,-54.772535409600366,0.3606022747103139,1,0.32074034214019775,-0.009629607200622559,-0.2796299457550053,0.5311108827590938,-0.03851819038391113,4,0.06295391354428514,1.084498294915591,3.884443998336792,-3.2745058440410975,4.0133328437805185,-1.0697625677415203,4.117036819458009,0.06295391354428514 4338,2009-01-12,3.472593069076538,3.757036924362183,3.4488890171051025,3.653332948684693,4291650.0,-0.05407573675021227,-1.7012985384388735,0.9531196368962701,43.55525390193142,63.207866586339655,0.4949336768393757,0.1909210836100632,0.17388329025367,0.6528094365367734,10.428561223329494,0.3081479072570805,0.29057007347705177,-0.25651793479919416,-0.9186868812913174,0.40565101169292905,-0.5876024080452558,0.07456653844686745,0.8827546262741102,3.312680861839464,-53.292241058321935,0.3310844732460616,1,0.43703639507293746,0.1888884305953984,-0.08111190795898438,0.4511104822158818,0.1570370197296138,0,0.08873711982009613,1.3943718797989573,3.671111106872559,1.084498294915591,3.884443998336792,-3.2745058440410975,4.0133328437805185,0.08873711982009613 4339,2009-01-13,3.4518520832061768,3.5170369148254395,3.40740704536438,3.450370073318481,4488750.0,-0.00597276601599539,-1.5084611691797412,-0.008199683937539207,44.18103430834327,61.04959927709156,0.5370854599110504,0.25446178290601384,0.17614209541466774,0.654935622520286,8.972575913858009,0.10962986946105957,0.2938332465734077,-0.29614782333374023,-0.8984914739860912,0.3061958273186103,-0.5973196486599157,0.005024001992435245,0.8672372650146496,5.882429045345407,-46.30767171382794,0.30117182532617526,1,0.43703639507293746,0.20962941646575972,-0.06000065803527832,0.3177772760391231,0.12296295166015625,1,0.09570802611969498,-1.7012985384388735,3.472593069076538,1.3943718797989573,3.671111106872559,1.084498294915591,3.884443998336792,0.09570802611969498 4340,2009-01-14,3.2592589855194087,3.555556058883667,3.2385189533233643,3.40740704536438,3923100.0,-0.055794134002370765,-2.3437772675952213,-99.96428571425606,43.34038117309274,58.60162338081244,0.6848802867250852,0.4846196135419789,0.3365059607974321,0.8293554999646164,7.709698683082947,0.31703710556030273,0.2930328136351301,-0.49681496620178267,-1.065869650755205,0.07223971835163967,-0.7813423084784943,-0.2122876239250715,1.0051294245300304,2.5500041478972575,-49.48960055710653,0.2845273422767113,1,0.5451854467391977,0.42074096202850386,0.18666672706604048,0.475555539131165,0.18518495559692427,2,0.1818183081701874,-1.5084611691797412,3.4518520832061768,-1.7012985384388735,3.472593069076538,1.3943718797989573,3.671111106872559,0.1818183081701874 4341,2009-01-15,3.4325931072235107,3.4829630851745605,3.2000000476837163,3.2681479454040527,3415500.0,0.053182064534978535,1.1340793172862238,-1.1100055038961758,45.82212101646002,54.46193748925246,0.43436519621045067,0.3294606499809918,0.13448920633834893,0.6358329776967482,7.385034874212934,0.2829630374908443,0.31520355573407954,-0.32429569959640503,-0.8913449197062979,0.24275352051348786,-0.607820309651351,-0.04077108954145858,0.7497257462878428,34.657918754260855,-17.422854914363903,0.2835246100549464,1,0.3422218561172494,0.24740684032440186,0.08925861120223999,0.2392584085464482,0.16444396972656206,3,0.11307714571421834,-2.3437772675952213,3.2592589855194087,-1.5084611691797412,3.4518520832061768,-1.7012985384388735,3.472593069076538,0.11307714571421834 4342,2009-01-16,3.339258909225464,3.5199999809265137,3.1911110877990723,3.4844439029693604,3514050.0,-0.027190580148178767,2.041083931500326,-0.8828778672326828,42.161447958010285,51.261475829322215,0.4153020833643204,0.41452795357503014,0.19970957744679207,0.7119449326665039,8.040336326964601,0.3288888931274414,0.2685178588060677,-0.39888914823532096,-0.9958807618076815,0.19810246533703912,-0.6973849550215014,-0.10039334144914092,0.7448280637031264,26.177956872599946,-23.70709520270174,0.29849580678618004,1,0.3385186195373535,0.34074103832244873,0.18259280920028687,0.2955554723739624,0.010371208190917969,4,0.08740023020352816,1.1340793172862238,3.4325931072235107,-2.3437772675952213,3.2592589855194087,-1.5084611691797412,3.4518520832061768,0.08740023020352816 4343,2009-01-20,3.136296033859253,3.3214809894561768,3.1259260177612305,3.2948150634765625,5537025.0,-0.060780814211644274,-1.1818140708396565,1.0918416947204204,38.820636513263594,47.57857007700158,0.5372742945404805,0.6123664396429005,0.38570969740770167,0.8981519423717108,8.79580123686316,0.2133328914642334,0.18847044069814345,-0.5786668300628661,-1.2316414114823262,0.07430775135659395,-0.9051541207725959,-0.2521795393531363,0.8406338328537952,2.413708331691638,-42.70919505859721,0.3264872907097299,1,0.5081484317779541,0.5437039136886597,0.3855556845664978,0.49851834774017334,0.09629702568054199,1,0.1582429966021719,2.041083931500326,3.339258909225464,1.1340793172862238,3.4325931072235107,-2.3437772675952213,3.2592589855194087,0.1582429966021719 4344,2009-01-21,3.3481481075286865,3.371851921081543,3.1659259796142583,3.254815101623535,5706450.0,0.06754849395028151,1.9263182502723086,-0.5887810828168217,35.700478900881194,44.41416240748377,0.22896347872532852,0.3894446234033815,0.165502204598174,0.6702036540616207,9.502792614736133,0.23555588722229004,0.059768607366607274,-0.34711105823516863,-1.0200981709039132,0.3258760544335755,-0.6836046145695409,-0.010617501900796356,0.5096412203311074,51.724057560520286,12.604326136907467,0.3364935563343721,1,0.24074101448059038,0.3318518400192261,0.12777787446975708,0.28666627407073975,-0.12000012397766113,2,0.08407094675546811,-1.1818140708396565,3.136296033859253,2.041083931500326,3.339258909225464,1.1340793172862238,3.4325931072235107,0.08407094675546811 4345,2009-01-22,3.3066670894622803,3.373332977294922,3.1896300315856934,3.2592589855194087,3282525.0,-0.012389242271908962,1.0327881827463665,0.5079457527709919,28.591392005253994,41.546608119109294,0.178425699670393,0.42223727871733496,0.19520347316157727,0.6917775136285371,10.24579311535851,0.18370294570922852,-0.033008495818874994,-0.3693328261375428,-1.0644139156768082,0.3257482634017226,-0.7168733709071757,-0.021792281367909894,0.4486613749837147,45.86475854666984,12.19857596437204,0.3475405447696328,1,0.19185137748718262,0.395554900169373,0.11296242475509644,0.328147292137146,-0.31111097335815385,3,0.08109311828172516,1.9263182502723086,3.3481481075286865,-1.1818140708396565,3.136296033859253,2.041083931500326,3.339258909225464,0.08109311828172516 4346,2009-01-23,3.2311110496521,3.3481481075286865,3.1970369815826416,3.241481065750122,2691225.0,-0.022849605891975933,-2.8490749372208337,-0.21873931323046072,23.487574077548558,38.406702206087225,0.1693716595400896,0.4991138000258437,0.2562350686488366,0.748015005425001,10.970166137820012,0.15111112594604492,-0.14842029024377545,-0.42948147058486885,-1.150501863250701,0.2915389220809632,-0.7899916669177851,-0.06897127425195304,0.43610107225802786,26.69169793558594,0.8002476277638486,0.3605101963329159,1,0.2103704214096065,0.5170369148254395,0.14962971210479692,0.4037033319473262,-0.2755551338195805,4,0.06602462378605112,1.0327881827463665,3.3066670894622803,1.9263182502723086,3.3481481075286865,-1.1818140708396565,3.136296033859253,0.06602462378605112 4347,2009-01-26,3.18074107170105,3.3288888931274414,3.100740909576416,3.2074069976806636,2466450.0,-0.015589058121810329,-1.4444481342640194,2.5714449936775017,27.004954794724952,36.567780083064285,0.15965725979565715,0.5430209822426368,0.295159906088049,0.7746270193512705,11.843833086546738,0.2281479835510254,-0.23974935957561927,-0.45807369947433463,-1.2103606352281062,0.29421323627943696,-0.8342171673512206,-0.08193023159744861,0.4106909956282325,29.347942071170802,6.581407904816931,0.3761434678768858,1,0.1474074125289917,0.5548143386840825,0.19999969005584717,0.45407330989837646,-0.13333415985107377,0,0.13088019296911502,-2.8490749372208337,3.2311110496521,1.0327881827463665,3.3066670894622803,1.9263182502723086,3.3481481075286865,0.13088019296911502 4348,2009-01-27,3.20888900756836,3.2874069213867188,3.1600000858306885,3.20296311378479,5674725.0,0.008849489861888271,-1.7741781417502693,-0.2222271894139414,23.825818618301028,34.306089450837376,0.10076571003470525,0.5029732694011275,0.26349056164124596,0.7251037283286426,12.940246843382383,0.12740683555603027,-0.3014725457374259,-0.40599986314773506,-1.1818484975616879,0.36984877126621774,-0.7939241803547117,-0.018075545940758442,0.3040324745204641,39.673971035585566,21.272711246655,0.38792431720697645,1,0.11925947666168168,0.5266664028167725,0.1459257602691646,0.42592537403106645,-0.22962999343872115,1,0.0438597625271786,-1.4444481342640194,3.18074107170105,-2.8490749372208337,3.2311110496521,1.0327881827463665,3.3066670894622803,0.0438597625271786 4349,2009-01-28,3.493333101272583,3.558518886566162,3.2429630756378174,3.278518915176392,4335525.0,0.08864254669866867,-1.207256141287127,36.250090525042474,36.42692538669537,33.53792769679322,-0.19799701270130976,0.21521154079652893,-0.0297435499669767,0.42474266007754835,13.722598376245221,0.3496298789978023,-0.3390228749759845,-0.11244462728500348,-0.8895723069322754,0.6646830523622684,-0.5010084671086394,0.2761192125386325,-0.392592191696167,85.76039290438841,64.39410475162454,0.38856383982363585,1,-0.16370320320129395,0.24222230911254927,-0.1292591094970703,0.14148128032684326,-0.6592590808868413,2,-0.07463932988176913,-1.7741781417502693,3.20888900756836,-1.4444481342640194,3.18074107170105,-2.8490749372208337,3.2311110496521,-0.07463932988176913 4350,2009-01-29,3.933332920074463,3.9437038898468018,3.493333101272583,3.641480922698975,12282300.0,0.1259541549706762,1.8815068712560463,1.3586253435087399,51.09780488277571,34.124114793050516,-0.5948822222401167,-0.2428394098922828,-0.46662881101896936,-0.027570752568987444,13.92296169527917,0.45037078857421875,-0.331318468803087,0.3311107516288758,-0.438955542793491,1.1011770460512422,-0.05392239558230738,0.716143898840059,-0.8234364509582521,98.76970044769791,72.78414457709314,0.38503314721118326,1,-0.411110520362854,-0.1977775096893306,-0.5696291923522949,-0.2985185384750366,-1.1125919818878178,3,-0.17928432473244282,-1.207256141287127,3.493333101272583,-1.7741781417502693,3.20888900756836,-1.4444481342640194,3.18074107170105,-0.17928432473244282 4351,2009-01-30,3.715555906295776,3.992593050003052,3.697777986526489,3.991111040115357,8675100.0,-0.055367043218544576,1.1170182349849422,-0.9441605207349675,50.99602381245738,35.10573433243353,-0.3718498448237715,-0.06798573717561807,-0.2441917958765889,0.1762410954006124,13.41058636937244,0.2948150634765634,-0.32862814789383776,0.13837075233459428,-0.5783440551509229,0.8550855598201115,-0.2199866514081643,0.4967281560773529,-0.5723071403503415,68.93687516691391,38.88675962290989,0.35835740374275854,1,-0.16888892650604204,0.019999504089356357,-0.35185217857360795,-0.08074152469634965,-0.7348148822784419,4,-0.1937798295462747,1.8815068712560463,3.933332920074463,-1.207256141287127,3.493333101272583,-1.7741781417502693,3.20888900756836,-0.1937798295462747 4352,2009-02-02,3.774815082550049,3.7925930023193364,3.545185089111328,3.6355559825897217,4870800.0,0.01594893947198095,1.830512242456965,-0.5053765394605447,57.22378905989549,37.15052905983707,-0.40546721364837435,-0.18060976277480068,-0.2908900704914541,0.1054904441050164,12.562561530018465,0.24740791320800826,-0.3061861897978724,0.22562992572784424,-0.4050514297026684,0.8563112811583569,-0.08971075198741207,0.5409706034431006,-0.5806056595611575,73.84340526231988,38.74183972282263,0.3153406777152563,2,-0.22814810276031494,-0.03925967216491655,-0.41111135482788086,-0.14000070095062256,-0.570371150970459,0,-0.21703292712396516,1.1170182349849422,3.715555906295776,1.8815068712560463,3.933332920074463,-1.207256141287127,3.493333101272583,-0.21703292712396516 4353,2009-02-03,3.9451849460601807,3.97333288192749,3.762963056564331,3.822221994400024,3285225.0,0.04513330051522413,1.3471070642907181,0.8829796522825942,61.00461694542141,39.96209995367488,-0.5017991974843548,-0.3756042968138118,-0.43676507014409927,-0.07873760414183284,12.533925528039786,0.21036982536315874,-0.2965935673553082,0.399407184123993,-0.22137427049353509,1.020188638741521,0.08901645681522874,0.7097979114327573,-0.7030725054504399,93.67579931912204,52.61124729612906,0.31039072730876416,2,-0.3985179662704468,-0.20962953567504838,-0.5814812183380127,-0.3103705644607544,-0.5466659069061279,1,-0.2275629777779522,1.830512242456965,3.774815082550049,1.1170182349849422,3.715555906295776,1.8815068712560463,3.933332920074463,-0.2275629777779522 4354,2009-02-04,3.84592604637146,4.068148136138916,3.8429629802703857,4.068148136138916,3822525.0,-0.025159504825710277,1.0266676108048027,-1.8072280045914186,63.655188212362695,43.858077310020285,-0.3626404534943908,-0.31378569733177253,-0.31141497993106526,0.0027754708955085583,12.600781335134492,0.22518515586853027,-0.27022903846828417,0.31370382308959943,-0.26496664902649325,0.8923742952056921,0.02436858703155309,0.6030390591476458,-0.5587847691981205,61.340244028388824,14.767543127802824,0.28933523605804645,2,-0.26148152351379395,-0.11037063598632768,-0.4711112976074219,-0.2111116647720337,-0.5140740871429439,2,-0.22534677520892554,1.3471070642907181,3.9451849460601807,1.830512242456965,3.774815082550049,1.1170182349849422,3.715555906295776,-0.22534677520892554 4355,2009-02-05,3.925925970077514,4.011851787567139,3.782222032546997,3.8029630184173584,4140450.0,0.02080121217659192,-1.7927861836191448,-0.5533336122832352,62.00432557367803,48.137716365145785,-0.38617074038271904,-0.4223223639464817,-0.375557334486714,-0.09541854969909691,12.69789718068807,0.2296297550201416,-0.21073403598231,0.398074090480804,-0.16644450474252048,0.9625926857041285,0.11581479286914176,0.6803333880924662,-0.5763041441869285,72.8045476884528,23.703354836835203,0.28225929761166213,2,-0.3414814472198482,-0.19037055969238192,-0.5207407474517818,-0.29111158847808793,-0.5303699970245357,3,-0.2781132293409534,1.0266676108048027,3.84592604637146,1.3471070642907181,3.9451849460601807,1.830512242456965,3.774815082550049,-0.2781132293409534 4356,2009-02-06,4.0770368576049805,4.10370397567749,3.912592887878418,3.912592887878418,6562350.0,0.03849050865431436,-1.3243307506727289,1.3373456598622622,67.46145936678936,52.6328835398196,-0.45222423254099864,-0.5884342072975173,-0.5154619297686196,-0.2666315948173219,13.489582217915652,0.19111108779907227,-0.1509108452176191,0.5395553350448608,-0.05627712306055077,1.1353877931502723,0.2416391059921552,0.8374715640975663,-0.6699329268945284,95.22538651531333,41.438996556519456,0.2979162290527057,2,-0.4451848268508911,-0.3414814472198482,-0.5429626107215877,-0.4422224760055542,-0.5214807987213135,4,-0.30813945600588355,-1.7927861836191448,3.925925970077514,1.0266676108048027,3.84592604637146,1.3471070642907181,3.9451849460601807,-0.30813945600588355 4357,2009-02-09,3.9022219181060787,4.07111120223999,3.866667032241821,4.07111120223999,4377375.0,-0.04287793944585416,1.4210437156695748,-1.0270323953790508,68.37244712266641,57.58250892919353,-0.1836135277321298,-0.41678611089492223,-0.32923507462630264,-0.11145992928076653,14.340128191082863,0.21036982536315962,-0.07115947143356038,0.3531848549842831,-0.26220301433713056,0.9685727243056967,0.045490920323576045,0.6608787896449901,-0.4254579828989229,40.869427101445396,-18.613237152675254,0.3076939346607069,2,-0.22888839244842485,-0.16666650772094638,-0.14851844310760454,-0.2674075365066524,-0.3214809894561763,0,-0.23614261654703128,-1.3243307506727289,4.0770368576049805,-1.7927861836191448,3.925925970077514,1.0266676108048027,3.84592604637146,-0.23614261654703128 4358,2009-02-10,3.780740976333618,3.952593088150024,3.7496299743652335,3.8859260082244873,4825575.0,-0.031131223267645614,-1.424785945003654,0.6228046523512314,60.846980142132615,60.29584834646434,0.030748727806669596,-0.2856829394168261,-0.20477807942027626,-0.010528089617657166,14.573915247400029,0.20296311378479048,0.029824031489119385,0.21629651784896842,-0.40641924119151707,0.8390122768894539,-0.09506136167127455,0.5276543973692114,-0.241283037079429,8.786581859465018,-49.54274999254806,0.31135787952024285,2,0.017777562141418457,-0.055555582046508345,-0.005555987358092818,-0.1459265947341919,-0.28740787506103516,1,-0.15242965555204302,1.4210437156695748,3.9022219181060787,-1.3243307506727289,4.0770368576049805,-1.7927861836191448,3.925925970077514,-0.15242965555204302 4359,2009-02-11,3.782222032546997,3.8814809322357178,3.7170369625091553,3.814815044403076,4366575.0,0.00039173702262340626,-1.0181736518623532,0.3098635924728794,62.168315485935395,61.52590508014875,0.08331780018758206,-0.2752570447288356,-0.2022493045692082,-0.03928705037698954,14.657135748914316,0.1644439697265625,0.12523702324309127,0.2012590765953064,-0.4263887742640522,0.828906927454665,-0.1125648488343729,0.5150830020249857,-0.18633948965047775,16.858192661359393,-41.26956268462007,0.3138239254296792,2,0.04222249984741211,-0.1496295928955078,-0.007037043571471724,-0.1474076509475708,-0.5081479549407959,2,-0.10144909264741231,-1.424785945003654,3.780740976333618,1.4210437156695748,3.9022219181060787,-1.3243307506727289,4.0770368576049805,-0.10144909264741231 4360,2009-02-12,3.851851940155029,3.8592588901519775,3.6311109066009517,3.733333110809326,5597100.0,0.01840978848117536,2.4222352558302616,-3.6363263962546952,65.93159313728486,63.18541278290736,0.0010217809337023098,-0.3143309879199392,-0.25952706168890805,-0.12939617498894807,14.160823293997558,0.22814798355102583,0.23291287169996222,0.24125933647155717,-0.3783420199107721,0.8608606928538864,-0.06854134171960746,0.5510600146627218,0.2518520355224614,46.70847881569908,-14.75974479720172,0.3098006781911647,2,-0.027407407760619673,-0.22000002861022905,-0.0766669511795035,-0.21703755855560258,-0.2103710174560538,3,-0.13499999195337298,-1.0181736518623532,3.782222032546997,-1.424785945003654,3.780740976333618,1.4210437156695748,3.9022219181060787,-0.13499999195337298 4361,2009-02-13,3.8207409381866455,3.862221956253052,3.709630012512207,3.811851978302002,7273800.0,-0.008076894556630076,2.3225974754121115,0.07500040233029737,66.58988778210832,64.2260904187088,0.05433642424489271,-0.2663034669982647,-0.2199437709596026,-0.11418565285823767,13.539138004618545,0.15259194374084517,0.30127802634804324,0.1907409429550171,-0.4297000392277832,0.8111819251378174,-0.11947954813638306,0.5009614340464172,0.27351117610931386,43.0977054936481,-21.506812236488123,0.3102204910914002,2,0.046666502952575684,-0.21851849555969238,-0.019629955291747603,-0.18592655658721924,-0.3318519592285156,4,-0.11128337985026093,2.4222352558302616,3.851851940155029,-1.0181736518623532,3.782222032546997,-1.424785945003654,3.780740976333618,-0.11128337985026093 4362,2009-02-17,3.6311109066009517,3.751111030578613,3.607407093048096,3.623703956604004,5821200.0,-0.04963174280947025,-6.18507524959034,0.8332752192687857,60.099226279555126,64.12549145583476,0.24746154876080162,-0.05658887954909764,-0.02625828063897062,0.0616151465456074,13.000699857373977,0.21333384513854936,0.2988740179573286,-0.013481688499451305,-0.6186715733386046,0.5917081963397015,-0.31607663091902793,0.2891132539201253,0.4538783835411073,6.866968500809602,-58.37574736463483,0.30259494241957646,2,0.22444462776184126,-0.02888846397399858,0.19148159027099654,0.003703474998474565,-0.08296298980712846,1,-0.020807639772151942,2.3225974754121115,3.8207409381866455,2.4222352558302616,3.851851940155029,-1.0181736518623532,3.782222032546997,-0.020807639772151942 4363,2009-02-18,3.632592916488648,3.7274069786071777,3.6044440269470215,3.6592590808868413,4504950.0,0.00040814228092078686,-1.9642504080740883,-3.6001545047802073,53.85247852207839,63.03630149024761,0.22012364661614248,-0.020009043711762153,-0.018091625715960902,0.04799356539368915,12.251883380504841,0.12296295166015625,0.313000366269772,-0.03681452274322483,-0.592961673416982,0.5193326279305324,-0.31488809808010343,0.24125905259365377,0.4332930857696522,10.160700254824482,-50.31849736334414,0.2780735753368787,2,0.22148108482360795,-0.03037047386169478,0.19407355785369873,0.0022214651107783645,0.20888805389404164,2,-0.014274098152695536,-6.18507524959034,3.6311109066009517,2.3225974754121115,3.8207409381866455,2.4222352558302616,3.851851940155029,-0.014274098152695536 4364,2009-02-19,3.629630088806152,3.7762959003448486,3.6044440269470215,3.6666669845581055,3380400.0,-0.0008156233716823946,-2.9321313621733673,1.3889097509075146,38.91893547065961,60.471258145467786,0.2114103750050167,0.005399802330033676,-0.010425912511410562,0.03905483591156056,11.618031398604959,0.17185187339782715,0.3070410651511968,-0.05385144948959386,-0.5896413585954483,0.4819384596162606,-0.32174640404252086,0.21404350506333314,0.4085693949334712,9.770449288243697,-43.970610775310504,0.26789495455292717,2,0.22444391250610396,-0.027407646179198775,0.1559253931045541,0.00518429279327437,0.013332843780518022,3,-0.03755120610056417,-1.9642504080740883,3.632592916488648,-6.18507524959034,3.6311109066009517,2.3225974754121115,3.8207409381866455,-0.03755120610056417 4365,2009-02-20,3.574815034866333,3.641480922698975,3.5377779006958012,3.5703699588775635,3956175.0,-0.015102104787170889,-1.9787225300124334,-0.12001750952724133,44.17176944964983,57.88351482134117,0.2360006654604625,0.08572923444788305,0.03995524072670609,0.08361039066504805,11.035769026695894,0.10370302200317383,0.2737078301085494,-0.12207390069961566,-0.6309034225405341,0.38675562114130235,-0.3764886616200749,0.13234086022084357,0.4373591214657342,11.41556873554623,-38.7343033226275,0.25441476092045906,2,0.2296295166015625,0.027407407760620117,0.20036995410919234,0.05999934673309326,-0.14222192764282227,4,-0.08412769732892678,-2.9321313621733673,3.629630088806152,-1.9642504080740883,3.632592916488648,-6.18507524959034,3.6311109066009517,-0.08412769732892678 4366,2009-02-23,3.444443941116333,3.7896299362182617,3.4266669750213623,3.7896299362182617,3150900.0,-0.036469325679356346,1.102999347292299,-77.65581420296074,37.079922685242614,54.40656766162741,0.2986031079696678,0.24548848115161714,0.17488879472089014,0.2074251518362118,10.466934142916589,0.3629629611968994,0.23625481868039389,-0.26311163902282697,-0.7386865113167023,0.21246323327104788,-0.5008990751697642,-0.025324202875889767,0.5297785147648328,4.897735580608482,-40.509550774026806,0.23778743614693743,2,0.24518609046936035,0.15777850151062012,0.29777824878692627,0.19037044048309326,0.03555607795715332,0,0.057204293334726986,-1.9787225300124334,3.574815034866333,-2.9321313621733673,3.629630088806152,-1.9642504080740883,3.632592916488648,0.057204293334726986 4367,2009-02-24,3.597037076950073,3.6340739727020255,3.441481113433838,3.496295928955078,4393575.0,0.04430123945761899,1.203391309921769,-0.291845988610422,36.19273614231947,51.66720721720374,0.10970341911942283,0.13247432385706537,0.02547764756787707,0.045784726468767634,9.5517650047036,0.1925928592681876,0.19952404243251642,-0.1313333034515387,-0.5418093110956304,0.27914270419255294,-0.33657130727358453,0.07390470037050711,0.3224298308451128,46.93870178017654,7.3215787150846765,0.2052380038220457,2,0.05703687667846724,0.005185365676880327,0.13037037849426358,0.03777730464935347,0.01629590988159224,1,-0.030065883580950414,1.102999347292299,3.444443941116333,-1.9787225300124334,3.574815034866333,-2.9321313621733673,3.629630088806152,-0.030065883580950414 4368,2009-02-25,3.349630117416382,3.4311110973358154,3.2266669273376465,3.3777780532836914,10809450.0,-0.06878076434604541,2.0329807534162994,-0.27940852797020044,32.386985151570954,48.35817051338547,0.3235510968815598,0.4120941584062212,0.288206167495761,0.2828741092561917,8.644969761092275,0.3703701496124263,0.1258554579631257,-0.3857773184776305,-0.7621654197296968,-0.009389217225564739,-0.5739713691036634,-0.19758326785159763,0.5205567971014213,21.842143824553055,-14.406394447572069,0.18819405062603298,2,0.19481432437896729,0.2525923252105713,0.32925862073898315,0.28518426418304443,0.47111082077026367,2,0.059265588264581615,1.203391309921769,3.597037076950073,1.102999347292299,3.444443941116333,-1.9787225300124334,3.574815034866333,0.059265588264581615 4369,2009-02-26,3.232593059539795,3.4488890171051025,3.20296311378479,3.3511109352111816,6580575.0,-0.03494029303953694,-1.7666665772596941,4.210535231786958,26.024621013191705,43.92406249959733,0.396075846487125,0.5360807990521987,0.4187087867827448,0.3987197416443289,8.945629722495555,0.2459259033203125,0.054929297556765455,-0.48977737426757795,-0.9162058857680888,-0.06334886276706708,-0.7029916300178334,-0.2765631185173225,0.5603714565163895,5.050557594530571,-25.476151300489768,0.2132142557502555,2,0.299999475479126,0.3696293830871582,0.4296291470527649,0.40222132205963135,0.6177768707275391,3,0.18835897362521048,2.0329807534162994,3.349630117416382,1.203391309921769,3.597037076950073,1.102999347292299,3.444443941116333,0.18835897362521048 4370,2009-02-27,3.2281479835510254,3.300740957260132,3.093333005905152,3.1659259796142583,4411800.0,-0.0013750805953293144,-1.0000000000000042,-0.5250010058338325,17.331859680234658,38.45094826605581,0.33832271112765744,0.5111956615781428,0.4360812333596158,0.403520330271101,8.848659980103285,0.20740795135498002,0.009031372757835499,-0.4589632034301756,-0.9265735739058707,0.008647167045519488,-0.6927683886680231,-0.22515801819232806,0.48221633618716364,19.36170788305072,-2.8579091758349264,0.23380518523784752,2,0.21333348751068115,0.3703705072402954,0.4062965512275696,0.3251849412918095,0.4903709888458252,4,0.12849935974104265,-1.7666665772596941,3.232593059539795,2.0329807534162994,3.349630117416382,1.203391309921769,3.597037076950073,0.12849935974104265 4371,2009-03-02,2.9955561161041264,3.219259023666382,2.985184907913208,3.162962913513184,5812425.0,-0.07205117876629785,-1.4881753267735625,-2.690475825548533,16.59394254571906,33.61702785118514,0.4934433215663949,0.7242119733438686,0.6688959122691283,0.6333683327980073,8.737853043378047,0.24296307563781738,-0.049648154816279266,-0.6555550813674924,-1.215658785551502,-0.09545137718348284,-0.9356069334594972,-0.3755032292754876,0.6160831934207764,1.5983021988964705,-17.50784504874258,0.28005185209200467,3,0.39185130596160844,0.5488883256912227,0.6048141121864314,0.5577768087387085,0.5940737724304199,0,0.14589511068408,-1.0000000000000042,3.2281479835510254,-1.7666665772596941,3.232593059539795,2.0329807534162994,3.349630117416382,0.14589511068408 4372,2009-03-03,2.9555559158325195,3.05481505393982,2.9540739059448238,3.0281479358673096,4468500.0,-0.01335318008451436,-1.666660355627073,0.4336264784840954,17.653939430755642,29.59496795214928,0.47778243789391084,0.737500377357744,0.6990589719108726,0.6714996520129493,9.251185650144281,0.100741147994996,-0.1293909663215449,-0.6545923233032225,-1.2912095307468165,-0.01797511585962841,-0.9729009270250195,-0.33628371958142544,0.5433216014022784,0.29950780691006607,-19.281189289188767,0.31830860372179715,3,0.41629600524902344,0.5733330249786377,0.6392588019371033,0.5977770090103154,0.8740739822387691,1,0.17744347194772714,-1.4881753267735625,2.9955561161041264,-1.0000000000000042,3.2281479835510254,-1.7666665772596941,3.232593059539795,0.17744347194772714 4373,2009-03-04,3.047406911849976,3.136296033859253,2.9970369338989262,3.029629945755005,6669000.0,0.03107740087928068,-2.3571379306381224,-0.24488870934369175,23.101966551896183,27.837526961175563,0.32876667065447673,0.6060120633616339,0.6019128396786475,0.5765680939855113,9.075657851229042,0.1807401180267334,-0.21254630489640203,-0.5178524255752559,-1.1810527864056009,0.1453479352550895,-0.8494526059904284,-0.18625224516008343,0.34250988312682695,18.86219798063527,-1.0189712385690015,0.33160018041517264,3,0.32444500923156694,0.4814820289611812,0.48444503545761064,0.5059260129928589,1.0562970638275142,2,0.18570741989888528,-1.666660355627073,2.9555559158325195,-1.4881753267735625,2.9955561161041264,-1.0000000000000042,3.2281479835510254,0.18570741989888528 4374,2009-03-05,2.9792590141296387,3.0533330440521236,2.9066669940948486,2.974814891815185,7308225.0,-0.022362585533077683,-1.084213950053017,0.2499932941713124,18.02389278998163,24.93220733232354,0.3296207138005043,0.6386460690246376,0.6592795954526061,0.6466958511695995,8.734089166222637,0.14666604995727495,-0.27559254589567095,-0.5426669716835022,-1.2409780022993964,0.15564405893239197,-0.8918224869914493,-0.1935114563755551,0.32348920304076856,18.420912524064263,1.8533583218227925,0.34915551530794714,3,0.3688894510269165,0.5259264707565308,0.552592933177948,0.5740739107131962,1.066667079925538,3,0.2824467157995114,-2.3571379306381224,3.047406911849976,-1.666660355627073,2.9555559158325195,-1.4881753267735625,2.9955561161041264,0.2824467157995114 4375,2009-03-06,2.8340740203857417,3.0325930118560787,2.7792589664459233,3.0103700160980225,4979475.0,-0.04873191389380127,1.2952955039590273,-39.66947424892317,16.633273448610254,22.660357417142173,0.4008335850464171,0.7355502150972142,0.7933979245210097,0.7877851427759528,8.778627304135586,0.25333404541015536,-0.32996116753649973,-0.6332593679428107,-1.368335333739061,0.1018165978534391,-1.0007973508409358,-0.26572138504468557,0.3894579521695536,12.457965184389465,-0.7225685992856796,0.36753798289812495,3,0.37259244918823287,0.6074074506759648,0.6985186338424687,0.7192589044570932,1.1851849555969243,4,0.35859892951676176,-1.084213950053017,2.9792590141296387,-2.3571379306381224,3.047406911849976,-1.666660355627073,2.9555559158325195,0.35859892951676176 4376,2009-03-09,2.820740938186645,3.008888959884644,2.7866671085357666,2.7866671085357666,4701375.0,-0.00470456385513951,-12.043550057376388,-0.19327625402500784,18.885112843185468,20.73728816168284,0.35357225818964677,0.6850625184267263,0.8002005252855997,0.7921724108358381,8.547245901825985,0.2222218513488774,-0.36208903713440765,-0.5837776541709903,-1.314174620910967,0.14661931256898608,-0.9489761375409782,-0.2185791708010023,0.3139364331467758,11.618393586204176,-2.2632430293943315,0.36519848336998817,3,0.29333305358886763,0.6207405328750615,0.8081479668617253,0.7325919866561899,1.2533328533172612,0,0.3182773795552296,1.2952955039590273,2.8340740203857417,-1.084213950053017,2.9792590141296387,-2.3571379306381224,3.047406911849976,0.3182773795552296 4377,2009-03-10,2.980741024017334,3.078519105911255,2.7688889503479004,2.9081480503082275,5933250.0,0.056722715533581436,1.3093876672780895,2.1304612499650424,27.687619077464547,20.215136375671012,0.10835133155169085,0.47694075396421054,0.6329110127931266,0.6254144107222448,8.356188387244519,0.3096301555633545,-0.40101527517976,-0.37770352363586435,-1.0919865558352662,0.33657950856353747,-0.734845039735565,-0.020562007536163662,-0.2014820575714107,57.661401528990275,41.52003759340336,0.3571415160997009,3,0.12814795970916748,0.45555543899536133,0.6603701710700989,0.5725919008255009,1.2696290016174325,1,0.20427432628701636,-12.043550057376388,2.820740938186645,1.2952955039590273,2.8340740203857417,-1.084213950053017,2.9792590141296387,0.20427432628701636 4378,2009-03-11,3.20444393157959,3.3096299171447754,2.962963104248047,2.989629983901977,10776375.0,0.07504942756172661,-1.585640703729818,2.9591561924217653,37.35679121577169,21.4742663981799,-0.1543428377345224,0.21908185481972087,0.4020753640718402,0.40224148929653847,8.222321684818406,0.3466668128967285,-0.4165664824831192,-0.12518576383590707,-0.813773516115976,0.5634019884441619,-0.4694796399759418,0.21910811230412763,-0.43555498123168945,80.54780532197077,60.97328985634545,0.3442938761400346,3,-0.16518449783325195,0.23185253143310547,0.436667263507843,0.3488889932632451,1.08148193359375,2,0.19509967402784967,1.3093876672780895,2.980741024017334,-12.043550057376388,2.820740938186645,1.2952955039590273,2.8340740203857417,0.19509967402784967 4379,2009-03-12,3.3985190391540527,3.4296300411224365,3.062222003936768,3.082962989807129,8478000.0,0.060564363651947506,-1.0580891416910316,1.4689737456922594,45.15867309331902,24.566134555189276,-0.3602950293648979,-0.00549494794240557,0.2033576773073973,0.20424770861702424,8.135727586006894,0.3674080371856685,-0.44079878663325545,0.08807449340820295,-0.5680339232580955,0.7441829100745014,-0.2399797149249463,0.4161287017413522,-0.6296300888061523,95.2914988332397,71.5997739981722,0.32805420833314913,3,-0.2992595434188843,0.03777742385864258,0.24259215593338013,0.15481388568878218,0.5066659450531001,3,0.20749771544577533,-1.585640703729818,3.20444393157959,1.3093876672780895,2.980741024017334,-12.043550057376388,2.820740938186645,0.20749771544577533 4380,2009-03-13,3.331851959228516,3.481481075286865,3.285926103591919,3.4118518829345703,4379400.0,-0.019616509178695396,-1.2758581461102783,-0.2535204882670525,46.79596908628689,27.92191528191903,-0.3099668730892735,0.02131016936389285,0.2539091096951194,0.2653386037073626,8.470492318303334,0.19555497169494584,-0.44136297736714925,0.047407412528992054,-0.5575872407957232,0.6524020658537073,-0.2550899141333658,0.3499047391913499,-0.5233185434341436,79.00213729261112,50.74648748704784,0.30249732666235774,3,-0.20666694641113326,0.10444450378417924,0.32814800739288286,0.22148096561431885,0.6799998283386226,4,0.21431748576008247,-1.0580891416910316,3.3985190391540527,-1.585640703729818,3.20444393157959,1.3093876672780895,2.980741024017334,0.21431748576008247 4381,2009-03-16,3.3955559730529785,3.555556058883667,3.223704099655152,3.223704099655152,5987925.0,0.019119701176403048,-2.8620697309513616,-2.148150466108773,43.96093196280486,30.84491445214672,-0.3475081350933462,-0.07998157584168775,0.16766775436223869,0.19391210471186726,8.921227327564345,0.3318519592285152,-0.41980858891243944,0.13237067461013785,-0.42095055824032457,0.6856919074606003,-0.14428994181509314,0.40903129103536884,-0.5331867444992069,79.66101746283779,51.54752069234819,0.2766606164252312,3,-0.23333346843719482,0.0407404899597168,0.2644439935684204,0.1577769517898564,0.7333331108093271,0,0.18368214450869735,-1.2758581461102783,3.331851959228516,-1.0580891416910316,3.3985190391540527,-1.585640703729818,3.20444393157959,0.18368214450869735 4382,2009-03-17,3.555556058883667,3.555556058883667,3.331851959228516,3.4029629230499268,3487050.0,0.04712043833187973,1.9320335863454636,0.8879340842592757,56.513591185419955,34.557317189204916,-0.462035742073176,-0.25922275196926714,-0.017295929829577616,0.030660739327741382,9.474825536427108,0.22370409965515092,-0.3834402828061725,0.2961485028266906,-0.24754390607388777,0.8398409117272689,0.02430229837640141,0.5679947072769798,-0.6238681472969057,100.0,68.15643170578738,0.27184620445028923,3,-0.3933335542678833,-0.13555598258972168,0.1281476616859436,-0.0022231340408320754,0.5037028789520264,1,0.14583309165515934,-2.8620697309513616,3.3955559730529785,-1.2758581461102783,3.331851959228516,-1.0580891416910316,3.3985190391540527,0.14583309165515934 4383,2009-03-18,3.5807409286499023,3.582221984863281,3.4044439792633057,3.5140740871429443,4149900.0,0.007083243619042445,4.106439076169821,0.43689279431019556,61.69153782716958,39.409277748892464,-0.45104322930750973,-0.3040818540148589,-0.05730252568665861,0.005578769581059628,10.08742611330675,0.17777800559997514,-0.32259532442821603,0.3239259719848633,-0.2127225379506097,0.8605744819203363,0.055601717017126795,0.5922502269525998,-0.5866662023334506,99.71518148698014,61.818772901142424,0.26832425496773643,3,-0.4051854610443115,-0.21999990940093994,0.12370353937149048,0.08074057102203414,0.6074070930480957,2,0.18700852989030503,1.9320335863454636,3.555556058883667,-2.8620697309513616,3.3955559730529785,-1.2758581461102783,3.331851959228516,0.18700852989030503 4384,2009-03-19,3.493333101272583,3.632592916488648,3.459259033203125,3.591110944747925,4081725.0,-0.024410542152871084,-1.0892916671456379,-1.4666638056512207,58.43544061032447,44.05396298908294,-0.3163085588441126,-0.23969805003602174,0.010619096539264294,0.09288978412779203,10.961979334367108,0.1733338832855229,-0.2615343394990104,0.2433329939842226,-0.27658219683473506,0.7632481848031802,-0.016624601425256014,0.5032905893937012,-0.4286807039305116,65.94188701600685,24.639283155743485,0.25995759540947877,3,-0.2925921678543091,-0.16814815998077393,0.26851886510849,0.16814839839935347,0.5303709506988534,3,0.22688725664667486,4.106439076169821,3.5807409286499023,1.9320335863454636,3.555556058883667,-2.8620697309513616,3.3955559730529785,0.22688725664667486 4385,2009-03-20,3.274074077606201,3.545185089111328,3.266666889190674,3.5333330631256104,4481325.0,-0.06276499186021167,-1.0324353854170383,2.6515105703347883,58.93534533729217,48.50398882176146,-0.03137084146874569,-0.046509577039982375,0.21078554329048327,0.3132834802507567,11.305300080240364,0.2785181999206543,-0.21452165942832924,0.03911101818084717,-0.4581517291641455,0.5363737655258398,-0.20952035549164894,0.28774239185334327,-0.12991000758360904,12.318746778433061,-32.60142382288053,0.24863137367249624,3,-0.07333314418792725,0.0414813756942749,0.45444440841674805,0.3874074220657353,0.7274069786071777,4,0.19276011832401196,-1.0892916671456379,3.493333101272583,4.106439076169821,3.5807409286499023,1.9320335863454636,3.555556058883667,0.19276011832401196 4386,2009-03-23,3.641480922698975,3.653332948684693,3.388148069381714,3.388148069381714,4617675.0,0.11221702270139189,-1.0935688034972342,-0.977142037371336,68.1853751803697,53.003739499862036,-0.3018557559745463,-0.4199279616223843,-0.16768311822380433,-0.05595021041807158,11.711120683548415,0.37925887107849166,-0.14082784389560343,0.3966660141944889,-0.12526703137485695,0.9185990597638347,0.1356994914098162,0.6576325369791616,-0.42893681417113516,96.93481605258371,44.45491699816872,0.26096652278467286,3,-0.3333328962326054,-0.325925469398499,0.08666729927062944,0.020000576972961426,0.5422229766845699,0,0.10170885766817483,-1.0324353854170383,3.274074077606201,-1.0892916671456379,3.493333101272583,4.106439076169821,3.5807409286499023,0.10170885766817483 4387,2009-03-24,3.48888897895813,3.59259295463562,3.4370369911193848,3.555556058883667,3490425.0,-0.041903815227939734,1.2105300604766986,-0.2631600246575467,61.33944191410361,55.66847846634336,-0.0777824220924308,-0.2907610991358216,-0.02127678439144365,0.08991131587842993,12.138872336528586,0.2044439315795903,-0.046515450761273947,0.24948147535324106,-0.2591583806177642,0.7581213313242463,-0.0048384526322617916,0.5038014033387439,-0.22222208976745605,57.47132035799832,0.7084805433758987,0.2543199279855026,3,-0.13111150264739946,-0.20962953567504883,0.24592596292495728,0.1725925207138066,0.6814811229705819,1,0.18343951577825668,-1.0935688034972342,3.641480922698975,-1.0324353854170383,3.274074077606201,-1.0892916671456379,3.493333101272583,0.18343951577825668 4388,2009-03-25,3.5481479167938232,3.69333291053772,3.4133329391479488,3.51111102104187,3009150.0,0.01698504543798629,-1.4076382325747294,-0.5555499924898614,64.67890681472139,57.83739332427695,-0.0929326328138731,-0.35245560637128204,-0.07976046313797358,0.023630505946547142,12.58178224606264,0.2799999713897714,0.04681692889051137,0.2988145232200621,-0.22636114502370797,0.8239901914638321,0.036226689098176834,0.5614023573419473,-0.21961445808410618,65.97221562534395,4.179298387494043,0.262587834121885,3,-0.08962941169738725,-0.2688884735107422,0.1807410717010498,0.11333358287811324,0.6325929164886483,2,0.14405008839195177,1.2105300604766986,3.48888897895813,-1.0935688034972342,3.641480922698975,-1.0324353854170383,3.274074077606201,0.14405008839195177 4389,2009-03-26,3.8414809703826895,3.851851940155029,3.5777781009674072,3.6192591190338135,8653500.0,0.08267216036864888,1.2560879395209685,6.00001287465236,74.14772860404778,60.876477715139266,-0.3540565130289419,-0.6301410724885743,-0.36822507149771333,-0.2773608836719932,13.176685320428511,0.3037040233612056,0.133009204595826,0.5617031812667839,-0.02623099540809104,1.1496373579416588,0.2677360929293462,0.8556702696042215,-0.44728361034393194,98.22774526532274,28.946993482662577,0.2939670883374375,3,-0.3037029504775992,-0.5311105251312247,-0.11333274841308505,-0.17999947071075306,0.4918520450592059,3,0.09024307395717068,-1.4076382325747294,3.5481479167938232,1.2105300604766986,3.48888897895813,-1.0935688034972342,3.641480922698975,0.09024307395717068 4390,2009-03-27,3.64296293258667,3.761481046676636,3.583703994750977,3.672593116760254,4849875.0,-0.05167747525669586,-1.3999916315029,-0.13333605130967174,68.10176653220623,63.55879266729498,-0.11931350049622713,-0.42051263100230196,-0.16083620753440364,-0.09324492063720324,13.366660706506202,0.25777697563171253,0.18958799563667394,0.342444396018982,-0.2667052392153848,0.9515940312533488,0.03786957840179861,0.6470192136361654,-0.22962999343872115,54.95206731399578,-20.729378296805116,0.30457481761718347,3,-0.08370351791381836,-0.3325924873352051,0.08518528938293457,0.018518567085266557,0.5999999046325684,4,0.10451413490348727,1.2560879395209685,3.8414809703826895,-1.4076382325747294,3.5481479167938232,1.2105300604766986,3.48888897895813,0.10451413490348727 4391,2009-03-30,3.4325931072235107,3.5481479167938232,3.3451850414276123,3.545185089111328,3509325.0,-0.05774690252304793,2.4250239891852527,3.799908270168493,59.731984963321835,63.916391975950745,0.10824573634148837,-0.18521857309726997,0.0505548937251894,0.10244145079662559,12.72066537884996,0.2977778911590576,0.21415313127664026,0.11022272109985343,-0.4840379197043525,0.7044833619040594,-0.18690759930224932,0.40735304150195617,0.4192588329315181,17.25158403192299,-58.201438396099775,0.29713032040210285,3,0.12666630744934082,-0.1222226619720459,0.2707403898239136,0.22888839244842574,0.9377768039703378,0,0.1657312507540456,-1.3999916315029,3.64296293258667,1.2560879395209685,3.8414809703826895,-1.4076382325747294,3.5481479167938232,0.1657312507540456 4392,2009-03-31,3.4800000190734863,3.5674068927764893,3.359999895095825,3.4918520450592037,3320325.0,0.013810816012597815,1.5454689097907715,0.10526527543965132,56.42266918824143,63.33096212718095,0.05475184014147727,-0.20166014590667913,0.0077500872367743945,0.04158947946982172,11.955996577342692,0.20740699768066406,0.24281784172810994,0.13140742778778058,-0.4405668600849295,0.7033817156604907,-0.15457971614857424,0.4173945717241354,0.361718583106994,26.608207085263647,-46.20925243694779,0.28598714393635505,3,0.07925939559936523,-0.16962957382202148,0.16592621803283691,0.19999992847442627,0.8222217559814453,1,0.2022137576014762,2.4250239891852527,3.4325931072235107,-1.3999916315029,3.64296293258667,1.2560879395209685,3.8414809703826895,0.2022137576014762 4393,2009-04-01,3.613332986831665,3.626667022705078,3.3481481075286865,3.423703908920288,6018300.0,0.03831407098488393,1.5753359729105307,-15.999718372191865,55.15279405946461,62.966223621529856,-0.08210608701713129,-0.3061162240151183,-0.11279344782006318,-0.09757148532710813,11.677640462620342,0.2785189151763916,0.27784210258439934,0.2364440917968751,-0.32874713450297577,0.801635318096726,-0.04615152135305012,0.5190397049468003,0.21845494413375777,52.92391235297858,-16.346384178386693,0.2825956131499254,4,-0.05407357215881348,-0.3029625415802002,0.014815211296081543,0.06666696071624756,0.6800000667572013,2,0.15416157800210994,1.5454689097907715,3.4800000190734863,2.4250239891852527,3.4325931072235107,-1.3999916315029,3.64296293258667,0.15416157800210994 4394,2009-04-02,3.8207409381866455,3.9274070262908936,3.607407093048096,3.7022221088409424,7528275.0,0.057400730049196325,-1.0769178394856391,0.6250034575451178,60.98536915583486,63.19400404581238,-0.26617869009040485,-0.4714200667433479,-0.3115678479965913,-0.30644345482825575,11.439861976681925,0.3199999332427974,0.2823211154571146,0.40177794694900504,-0.1640629928464321,0.9676188867444422,0.11885747705128624,0.6846984168467238,-0.4755558967590332,81.67948121552028,13.076734618300904,0.2829204698977187,4,-0.18444490432739258,-0.47259294986724854,-0.24740749597549438,-0.1407409906387329,0.27407383918762296,3,0.09422253456071394,1.5753359729105307,3.613332986831665,1.5454689097907715,3.4800000190734863,2.4250239891852527,3.4325931072235107,0.09422253456071394 4395,2009-04-03,3.850369930267334,3.897778034210205,3.768888950347901,3.8296298980712886,3636900.0,0.007754776510639383,1.2307593907707721,0.17499356271525046,60.37863282180852,62.32658822819447,-0.22960912150776203,-0.44375860233937736,-0.33070373051196134,-0.33875101579931544,10.731084556509915,0.12888908386230424,0.27737772654109083,0.3805921435356141,-0.1452074627689095,0.9063917498401377,0.11769234038335252,0.6434919466878757,-0.5022218227386475,86.7684323116638,18.756294012310775,0.2628998031522618,4,-0.21407389640808105,-0.502221941947937,-0.282962441444397,-0.1703699827194214,0.1644449234008789,4,0.12543290486922865,-1.0769178394856391,3.8207409381866455,1.5753359729105307,3.613332986831665,1.5454689097907715,3.4800000190734863,0.12543290486922865 4396,2009-04-06,3.7185189723968506,3.8488891124725337,3.644443988800049,3.79703688621521,4507650.0,-0.03424371171040408,1.2439081193673716,-3.7858144614322673,53.7671305355406,61.485220297243025,-0.09575027147217918,-0.2542345083249633,-0.18723966788803548,-0.21117680722394283,9.752633306732578,0.20592594146728516,0.2816400041411584,0.20385228395462018,-0.23469385481558858,0.6423984227248289,-0.015420785430483974,0.42312535333972434,-0.35878568649292,63.93874187722363,-0.02602563160674265,0.21927306938510432,4,-0.08222293853759766,-0.3703709840774536,-0.19851899147033691,-0.03851902484893799,0.13037014007568315,0,0.1410356834845854,1.2307593907707721,3.850369930267334,-1.0769178394856391,3.8207409381866455,1.5753359729105307,3.613332986831665,0.1410356834845854 4397,2009-04-07,3.5896298885345463,3.714073896408081,3.559999942779541,3.66963005065918,4575150.0,-0.03466140278402996,-1.212751605464128,1.018877836078317,50.19608037007403,59.87601735894888,0.054682113020882106,-0.0815723586770627,-0.04637192124985612,-0.08539400705869271,8.977520614393722,0.15851902961730957,0.30044445393004793,0.044518756866455345,-0.3154632555390182,0.4045007692719289,-0.13547224933628144,0.22450976306919213,-0.21854312782287666,41.68805575266267,-17.021103717469863,0.1799910062027369,4,0.04666614532470659,-0.24148190021514937,-0.12370395660400435,0.08814752101898193,0.4488890171051012,1,0.21749875249061867,1.2439081193673716,3.7185189723968506,1.2307593907707721,3.850369930267334,-1.0769178394856391,3.8207409381866455,0.21749875249061867 4398,2009-04-08,3.8296298980712886,3.847407102584839,3.6044440269470215,3.697777986526489,6256575.0,0.06685926320797408,1.9026750580001641,-1.6481455542475674,56.95042193874518,57.965205507248584,-0.15778329190845097,-0.2870507469351158,-0.2722649037894831,-0.323256819988071,9.533368924172029,0.2577772140502925,0.2734567539852204,0.25325946807861266,-0.09037203484219436,0.5968909709994197,0.08144371661820937,0.42507521953901595,-0.44741673204803467,73.38725010820764,14.948852026492588,0.17181575146040348,4,-0.1933338642120357,-0.48148190975189165,-0.3792594671249385,-0.16740798950195268,0.5392589569091801,2,0.12340405980788227,-1.212751605464128,3.5896298885345463,1.2439081193673716,3.7185189723968506,1.2307593907707721,3.850369930267334,0.12340405980788227 4399,2009-04-09,4.10370397567749,4.136295795440674,3.9451849460601807,3.9451849460601807,6918075.0,0.07156672704697464,-1.4112038768072892,1.2022505230305212,66.7665028428255,57.81684287509517,-0.43666984533203745,-0.5329078039055761,-0.5379262195840449,-0.5977888783228278,10.675053080258918,0.3066658973693852,0.28052701943626435,0.4920742988586424,0.08620222723366222,0.8979463704836226,0.2891382630461523,0.6950103346711325,-0.7105869324488836,94.34460275695444,28.83012000400683,0.2029360358124901,4,-0.36296355724334717,-0.6511116027832031,-0.6533335447311401,-0.4414820671081543,0.19999980926513672,3,0.04620924877508248,1.9026750580001641,3.8296298980712886,-1.212751605464128,3.5896298885345463,1.2439081193673716,3.7185189723968506,0.04620924877508248 4400,2009-04-13,4.045926094055177,4.079999923706056,3.9585189819335938,4.059258937835693,2944350.0,-0.014079446754629688,3.432412683223759,-0.08410879004687524,59.342949060410085,57.77361666366053,-0.35282364493821294,-0.4415276937796162,-0.48641818670043424,-0.5373559537460468,11.655444439556195,0.14518499374389648,0.27596007713507564,0.398592710494996,-0.02871720323268967,0.8259026242226817,0.18493775363115317,0.6122476673588388,-0.6230819007380872,84.31887007893576,21.837877452880065,0.21365495686384295,4,-0.3037041425704965,-0.5933337211608896,-0.6192591190338144,-0.4074076414108281,0.3422217369079581,0,0.012083434591384501,-1.4112038768072892,4.10370397567749,1.9026750580001641,3.8296298980712886,-1.212751605464128,3.5896298885345463,0.012083434591384501 4401,2009-04-14,4.019258975982666,4.142221927642821,3.934814929962158,3.9718520641326895,3823875.0,-0.00659110360708115,-2.4146358695972268,-3.5556489395947386,63.00872908151959,58.50540109624699,-0.26170780504569624,-0.3855034732499316,-0.45943938411993646,-0.5061748902079382,12.441927327444875,0.20740699768066317,0.22128892761816443,0.340740442276001,-0.10002608652324785,0.7815069710752498,0.12035717787637656,0.5611237066756254,-0.5678767185806333,78.88040045601679,15.114452433019665,0.22038326439962436,4,-0.27407395839691207,-0.5637035369873051,-0.6951850056648254,-0.4444445371627799,0.11555624008178711,1,-0.0011057068830372385,3.432412683223759,4.045926094055177,-1.4112038768072892,4.10370397567749,1.9026750580001641,3.8296298980712886,-0.0011057068830372385 4402,2009-04-15,4.074073791503906,4.125926017761231,3.9748148918151855,3.9748148918151855,3264300.0,0.013638040208105329,-2.04478744817715,2.093764301771746,62.92790905249538,59.3693027621393,-0.24964393611834845,-0.42106890438114863,-0.5152095285768263,-0.5525865872144884,13.270912727872247,0.1511111259460458,0.19321514352540703,0.36962937116622907,-0.10069146918485927,0.8399502115173174,0.1344689509906849,0.6047897913417732,-0.5812411538874263,87.3278288210166,22.85611339563316,0.23516042017554425,4,-0.22296285629272505,-0.6185183525085454,-0.7962960600852966,-0.4992593526840201,-0.12592577934265137,2,-0.055272606868578045,-2.4146358695972268,4.019258975982666,3.432412683223759,4.045926094055177,-1.4112038768072892,4.10370397567749,-0.055272606868578045 4403,2009-04-16,4.2503700256347665,4.28592586517334,4.0399999618530265,4.1066670417785645,5427675.0,0.043272715015253205,1.2896565808137281,1.4477591863989983,60.664622298733725,59.3336642224614,-0.36439337483950807,-0.5740582562791969,-0.6959245810305323,-0.714567259312461,14.194669056764935,0.2459259033203134,0.21027266731657246,0.5124441504478465,-0.012916897817248696,1.0378051987129417,0.24976362631529891,0.7751246745803941,-0.7185740306167059,89.87333176701327,28.44582691615807,0.2626805241325476,4,-0.3274071216583261,-0.6259255409240732,-0.9777773022651681,-0.680740594863892,-0.3318510055542001,3,-0.04984298277971233,-2.04478744817715,4.074073791503906,-2.4146358695972268,4.019258975982666,3.432412683223759,4.045926094055177,-0.04984298277971233 4404,2009-04-17,4.28592586517334,4.302221775054932,4.148148059844972,4.2503700256347665,3584925.0,0.0083653515633062,3.521761034453779,0.24742589600054976,68.32771654754842,60.2168957475436,-0.36545485697909896,-0.5767613378519529,-0.7323772828149502,-0.7343436710697717,14.960402531847429,0.15407371520996005,0.23998835461794732,0.508370351791382,-0.057331503274205886,1.07407220685697,0.2255194242585885,0.791221279324176,-0.6937994805428569,95.56461451406085,31.94167772477632,0.28285092753279384,4,-0.3548150062561035,-0.6037039756774902,-1.0481479167938232,-0.7162964344024654,-0.08148193359375,4,0.019357075324440753,1.2896565808137281,4.2503700256347665,-2.04478744817715,4.074073791503906,-2.4146358695972268,4.019258975982666,0.019357075324440753 4405,2009-04-20,3.905184984207153,4.146667003631592,3.897778034210205,4.108148097991943,5633550.0,-0.08883515323025504,-1.2857230439785292,-5.708291982941442,62.27866192285096,61.16262145724476,0.02668550431853456,-0.15422199560847272,-0.35955502898146774,-0.34567263968580253,16.285791012504163,0.38814783096313477,0.25801999000855824,0.09607392549514726,-0.41956956083969255,0.6117174118299866,-0.16174781767227264,0.35389566866256716,-0.24204906053422492,1.8313919215259815,-64.86235960654662,0.2578217431674197,4,0.025925874710083452,-0.14222204685211137,-0.637407004833221,-0.3355555534362784,0.2814819812774654,0,0.1020486359409638,3.521761034453779,4.28592586517334,1.2896565808137281,4.2503700256347665,-2.04478744817715,4.074073791503906,0.1020486359409638 4406,2009-04-21,4.011851787567139,4.02666711807251,3.808888912200928,3.8592588901519775,3991275.0,0.027314148700088303,1.3902310738831904,-0.7518257606993614,63.405525022307,62.63033752971509,-0.03799148114523909,-0.2442412291548277,-0.4779357477066357,-0.4470438837671358,17.036151401655914,0.2177782058715816,0.2477318595052802,0.18422218561172476,-0.3326742583604565,0.701118629583906,-0.07422603637436609,0.4426704075978156,-0.28480727875601053,41.14116262031284,-29.358130335038823,0.25844822198609063,4,-0.05851888656616211,-0.24888885021209717,-0.7311110496520996,-0.4422223567962642,0.17333316802978516,1,0.09379609799199207,-1.2857230439785292,3.905184984207153,3.521761034453779,4.28592586517334,1.2896565808137281,4.2503700256347665,0.09379609799199207 4407,2009-04-22,4.128889083862306,4.291851997375488,3.880000114440918,3.9111111164093018,7041600.0,0.02917288636082449,-1.9417994644096372,1.4271828580624757,63.102419840650185,63.31389285214898,-0.0787744844303857,-0.3276728790529142,-0.599932821091413,-0.5570577698334298,18.131797689981067,0.4118518829345703,0.24080767919729684,0.26925947666168293,-0.23850056707303047,0.7770195203963963,0.015379454794326008,0.5231394985290398,-0.34432684842679695,64.86496152113791,-7.532913705437721,0.2538800218673568,4,-0.07333374023437589,-0.34444475173950284,-0.8296296000480661,-0.5592596530914311,0.23407411575317383,2,0.001435284911214918,1.3902310738831904,4.011851787567139,-1.2857230439785292,3.905184984207153,3.521761034453779,4.28592586517334,0.001435284911214918 4408,2009-04-23,4.059258937835693,4.216296195983887,3.97333288192749,4.136295795440674,9228600.0,-0.016864135754762866,1.0499975860182214,-0.3537403645830468,56.51820263812015,62.17519282940394,0.030009871852763048,-0.22955781901824013,-0.5322575273782388,-0.48433338653371827,18.834707082874313,0.24296331405639693,0.26195245292648606,0.1740737795829772,-0.3189118713160566,0.667059430482011,-0.07241904586653991,0.4205666050324943,-0.2503700256347652,50.750729271578955,-19.627363187899924,0.246492825449517,4,-0.003703594207763672,-0.2748146057128906,-0.7681476473808289,-0.4896295070648189,0.472592830657959,3,-0.027372219258740005,-1.9417994644096372,4.128889083862306,1.3902310738831904,4.011851787567139,-1.2857230439785292,3.905184984207153,-0.027372219258740005 4409,2009-04-24,4.188148021697998,4.235556125640868,4.002963066101073,4.137777805328368,5625450.0,0.03175187536349311,2.2040607203148075,-0.6538456777132786,58.75576241923713,62.10994986927361,-0.09570560362267155,-0.3490392654991439,-0.6616918121318882,-0.608874230329572,18.953767008115257,0.23259305953979492,0.3094598009680056,0.2856295108795166,-0.2249497443384314,0.7962087660974646,0.0303398832705426,0.5409191384884906,-0.32992582321166974,78.5275564818773,9.800441277155613,0.255289627608974,4,-0.13259267807006836,-0.4037036895751953,-0.9199997782707214,-0.6185185909271236,0.2992591857910156,4,-0.06437905255987497,1.0499975860182214,4.059258937835693,-1.9417994644096372,4.128889083862306,1.3902310738831904,4.011851787567139,-0.06437905255987497 4410,2009-04-27,4.023704051971436,4.173333168029785,3.976295948028565,4.105185031890868,5502600.0,-0.039264125545374395,-1.235284889727964,-1.617642047068115,57.77944652626087,61.52891847424487,0.07292334246006416,-0.1629638439203127,-0.5019598609211515,-0.437303925505117,19.028764703957656,0.21185207366943315,0.318399595630785,0.10214848518371689,-0.39592184012420617,0.6002188104916399,-0.14688667747024464,0.3511836478376784,-0.1210818958282478,44.47858363602808,-23.827526045475253,0.24903516265396142,4,0.03185129165649325,-0.2392597198486337,-0.7607411146163949,-0.46444463729858443,0.4370369911193839,0,0.04491878062443466,2.2040607203148075,4.188148021697998,1.0499975860182214,4.059258937835693,-1.9417994644096372,4.128889083862306,0.04491878062443466 4411,2009-04-28,4.001481056213379,4.085926055908203,3.920000076293945,3.97777795791626,2196450.0,-0.005523019454467426,-1.3829863001503095,-0.2909034515853425,61.10220398893678,61.32606235607169,0.10321332322513221,-0.10112044483892779,-0.48380131441875385,-0.40988021662624075,20.26767542382496,0.16592597961425826,0.2757131367456722,0.05148109197616568,-0.3908747672939068,0.49383695124623816,-0.16969683765887034,0.2726590216112017,0.30074071884155273,29.496269607139386,-40.43456292365654,0.22117792963503613,4,0.05407428741455078,-0.17777764797210693,-0.7433328628540039,-0.5348145961761475,0.46666717529296875,1,0.04627934174115067,-1.235284889727964,4.023704051971436,2.2040607203148075,4.188148021697998,1.0499975860182214,4.059258937835693,0.04627934174115067 4412,2009-04-29,4.183703899383545,4.251852035522462,3.9955561161041264,4.060740947723389,2787750.0,0.04553884939358044,-1.0233945757109861,5.187632018346876,59.85158939529265,61.23572536680045,-0.06908848309527915,-0.24023755780102407,-0.6619416836289762,-0.5869726821176,21.687303143029013,0.2562959194183354,0.2671308125669203,0.19851874113082868,-0.19576448004693603,0.5928019623085934,0.0013771305419467694,0.39566035171971103,0.11087344169616742,79.46429597783711,9.558798641865607,0.19714161058888233,4,-0.12814855575561523,-0.36000049114227295,-0.8718521595001221,-0.7177779674530029,0.2977771759033203,2,0.00035400598345325385,-1.3829863001503095,4.001481056213379,-1.235284889727964,4.023704051971436,2.2040607203148075,4.188148021697998,0.00035400598345325385 4413,2009-04-30,4.170370101928712,4.3703699111938485,4.161480903625488,4.211852073669434,4434075.0,-0.0031870796250178524,-6.049872061024507,-0.33735341564806626,52.16969794410302,59.44038996641764,-0.0763221573144568,-0.19292350443317607,-0.644643957254103,-0.5658136368097226,23.048051603623605,0.20888900756836026,0.2526074929694637,0.15733308792114364,-0.20364114544416623,0.5183073212864535,-0.02315402876151129,0.3378202046037986,-0.25037002563476696,55.59209481478985,-10.758449975751084,0.18048711668265505,4,-0.08074069023132324,-0.3125926256179814,-0.8518516421318063,-0.7340736389160165,0.3437037467956534,3,0.04618129637887458,-1.0233945757109861,4.183703899383545,-1.3829863001503095,4.001481056213379,-1.235284889727964,4.023704051971436,0.04618129637887458 4414,2009-05-01,4.180740833282472,4.251852035522462,4.0444440841674805,4.170370101928712,2302425.0,0.0024867652271349794,1.718444053485673,-0.250005747522823,54.52734949721915,58.57913303023632,-0.11530838283111766,-0.18439512991362594,-0.6507530078509598,-0.5707504494387066,23.102232507028305,0.20740795135498136,0.2344347418110342,0.14970382452011233,-0.20677107471574363,0.5061787237559687,-0.02853362509781565,0.3279412741380403,-0.25173336029052873,57.89480928412475,-5.927455500507023,0.17823744961792817,5,-0.09111142158508301,-0.32296335697174117,-0.8118518590927133,-0.7444443702697763,0.46370315551757724,4,0.08398294685382579,-6.049872061024507,4.170370101928712,-1.0233945757109861,4.183703899383545,-1.3829863001503095,4.001481056213379,0.08398294685382579 4415,2009-05-04,4.333333015441895,4.342222213745116,4.180740833282472,4.2133331298828125,6651450.0,0.03649883794390041,1.3440759737248351,11.571014759299365,59.72475268107244,58.170158325654704,-0.22437648849136327,-0.31510536114652066,-0.7954553847557335,-0.7212241442479588,23.261301596742474,0.1614813804626447,0.2131780745661258,0.2781478524208074,-0.09196814527100372,0.6482638501126186,0.09308985357490229,0.463205851266713,-0.3954982936859146,91.77633738276793,28.62538820766507,0.1850579988459055,5,-0.2081480026245126,-0.475555539131165,-0.9092587828636178,-0.8970365524292001,0.27407407760620117,0,0.03555558538844639,1.718444053485673,4.180740833282472,-6.049872061024507,4.170370101928712,-1.0233945757109861,4.183703899383545,0.03555558538844639 4416,2009-05-05,4.242962837219238,4.339259147644043,4.133333206176759,4.296296119689941,3352050.0,-0.020854658042809504,1.9574453514490642,-0.44444444444444114,55.11669324312649,57.2828553703743,-0.10926612849696937,-0.19334346194983887,-0.6938799469181269,-0.6239880478742941,24.00152249975126,0.20592594146728427,0.1706295744132289,0.16155548095703143,-0.1814489101305652,0.5045598720446276,-0.00994671458676688,0.33305767650082974,-0.29647741167450015,66.0079016184258,5.670815749883339,0.1715021955437981,5,-0.0977778434753418,-0.38518536090850786,-0.8081479072570801,-0.806666374206543,0.45333337783813477,1,0.051326918058587134,1.3440759737248351,4.333333015441895,1.718444053485673,4.180740833282472,-6.049872061024507,4.170370101928712,0.051326918058587134 4417,2009-05-06,4.3703699111938485,4.3822221755981445,4.1777777671813965,4.2829627990722665,3080025.0,0.030027855265899683,2.6799818039808674,-1.6388849152421143,53.74652194172791,56.97489084855293,-0.2221816509082597,-0.2732711871515514,-0.8132895372403799,-0.745327182513547,25.25557328731725,0.20444440841674805,0.16989815563176247,0.24992555379867643,-0.029179629049133737,0.5290307366464866,0.1103729623747709,0.3894781452225815,-0.41540679593612806,96.49110919121617,38.24233843256565,0.1395525914239051,5,-0.21925878524780362,-0.505184769630433,-0.9355549812316903,-0.9340734481811532,0.22962999343871981,2,0.02237300784587104,1.9574453514490642,4.242962837219238,1.3440759737248351,4.333333015441895,1.718444053485673,4.180740833282472,0.02237300784587104 4418,2009-05-07,4.302221775054932,4.5155558586120605,4.225184917449951,4.38962984085083,7549200.0,-0.015593219229422361,-1.4049097199184872,-1.0000109107175978,50.498627625035525,56.05743142697497,-0.1295705898960957,-0.1769759570584437,-0.7297950279160794,-0.6640417497331281,26.209896770764907,0.2903709411621094,0.1572633503712364,0.15814782381057757,-0.09621470876597105,0.41251035638712574,0.030966557522303262,0.2853290900988519,-0.3301682973835942,54.71688564595093,1.1392299610359018,0.12718126628827417,5,-0.08444380760192871,-0.3703697919845581,-0.8674068450927734,-0.8659253120422363,0.27407407760620117,3,0.04166668052105349,2.6799818039808674,4.3703699111938485,1.9574453514490642,4.242962837219238,1.3440759737248351,4.333333015441895,0.04166668052105349 4419,2009-05-08,4.293333053588866,4.398519039154053,4.20444393157959,4.351110935211182,2824875.0,-0.0020660770017956187,1.5436779130847809,0.661013158181868,65.37556257840012,56.90144432165711,-0.11643686260188524,-0.16142882724610974,-0.7015737805764837,-0.6423361810450281,26.221245757827127,0.1940751075744629,0.13690577510877766,0.13977764844894303,-0.1222697561596755,0.40182505305756155,0.008753946144634206,0.27080135075325185,-0.2886694330610853,41.860378078766665,-17.508413208214954,0.13102370230430918,5,-0.07555508613586337,-0.2555551528930655,-0.8585181236267081,-0.857036590576171,0.1837038993835458,4,0.0514147848257378,-1.4049097199184872,4.302221775054932,2.6799818039808674,4.3703699111938485,1.9574453514490642,4.242962837219238,0.0514147848257378 4420,2009-05-11,4.0948147773742685,4.189630031585693,4.023704051971436,4.189630031585693,3037500.0,-0.046238731944789,2.4999849126441913,1.6410302965279493,53.063455249881876,56.00825001731768,0.10418547404506473,0.04315230125256608,-0.4854878833892955,-0.4324037986587821,25.882341677619014,0.26962900161742986,0.1342353679316144,-0.06118506193160922,-0.3198959911752155,0.1975258673119975,-0.1905405265534128,0.06817040269019436,0.4207410812377921,14.457754234659081,-45.26623592655385,0.1293554646218033,5,0.1607412099838248,-0.057036876678467685,-0.6025927662849435,-0.6585183143615732,0.4207410812377921,0,0.13422565886563032,1.5436779130847809,4.293333053588866,-1.4049097199184872,4.302221775054932,2.6799818039808674,4.3703699111938485,0.13422565886563032 4421,2009-05-12,4.014814853668213,4.162962913513184,3.8859260082244873,4.0888891220092765,3726675.0,-0.019536884585865,1.4933363088021663,0.7812484284004365,45.669288772855,54.43243883704684,0.2081666498646504,0.12943859556129134,-0.3809894602543631,-0.34642490922744695,25.097741002311437,0.2770369052886963,0.11344166478987372,-0.14096277952194214,-0.4001753674549491,0.1182498084110648,-0.2705690734884456,-0.011356485555438667,0.49090396881103526,20.470574157878175,-37.008462729091434,0.12960629396650344,5,0.18592607975006104,0.02296304702758789,-0.5225928425788879,-0.5785183906555176,0.7155551910400391,1,0.14760138660901156,2.4999849126441913,4.0948147773742685,1.5436779130847809,4.293333053588866,-1.4049097199184872,4.302221775054932,0.14760138660901156 4422,2009-05-13,3.8488891124725337,3.9422221183776855,3.804444074630737,3.931852102279663,3975750.0,-0.0413283668720309,1.6571654535338805,1.1199974250861182,42.55767296322118,53.3644360613933,0.3593989841650136,0.2926324940993914,-0.19069866195113194,-0.18017901663044888,24.139143054329377,0.21037077903747603,0.10225866272221396,-0.29562928676605305,-0.5873132096751656,-0.0039453638569399985,-0.4414712482206098,-0.14978732531149674,0.6320379974365236,6.250077532530969,-49.92867207924573,0.14584196145455647,5,0.3111108541488652,0.18888878822326705,-0.3566671013832088,-0.4125926494598384,1.0844438076019292,2,0.22016926905968037,1.4933363088021663,4.014814853668213,2.4999849126441913,4.0948147773742685,1.5436779130847809,4.293333053588866,0.22016926905968037 4423,2009-05-14,4.0385189056396475,4.161480903625488,3.853332996368408,3.853332996368408,6430725.0,0.04926870783380277,-2.327984385742221,-2.2321508627130693,44.92464153294439,52.29746850980722,0.16662122082915687,0.09098228139540954,-0.3562186137125156,-0.3665612837676062,22.941076667024813,0.31259179115295455,0.09086687301783947,-0.09540693759918284,-0.38629123642015006,0.19547736122178438,-0.240849087009666,0.05003521181130077,0.40181922215271015,39.40156461512087,-13.37394239619178,0.14544214941048356,5,0.12148106098175138,0.021481037139893466,-0.5462968945503226,-0.6022224426269522,0.6548142433166513,3,0.1390314152569232,1.6571654535338805,3.8488891124725337,1.4933363088021663,4.014814853668213,2.4999849126441913,4.0948147773742685,0.1390314152569232 4424,2009-05-15,4.368888854980469,4.505185127258301,4.017777919769287,4.037036895751953,16764975.0,0.0818047301646827,-1.632002183535422,1.7919935730231853,60.52392471789559,52.386265402787565,-0.15003056576907436,-0.24543730521907925,-0.6559457547209955,-0.6940005348913285,22.000576665441034,0.48740720748901367,0.077576783220759,0.23081486225128156,-0.07134383603486949,0.5329735605374326,0.07973551310820604,0.3818942113943571,-0.5644447803497319,80.54969495981963,25.62071385642504,0.15107934914307555,5,-0.20888888835906982,-0.20888888835906982,-0.8766668438911438,-0.9325923919677734,0.29925918579101474,4,0.047473626490686094,-2.327984385742221,4.0385189056396475,1.6571654535338805,3.8488891124725337,1.4933363088021663,4.014814853668213,0.047473626490686094 4425,2009-05-18,4.303703784942627,4.496295928955078,4.260741233825684,4.388147830963135,6868800.0,-0.014920285729752902,-1.7652271264239134,-0.25446300277033784,58.97889119710048,52.815398508784675,-0.1000072214176404,-0.15691026532825258,-0.5555630818595212,-0.6254297966824391,22.402280714793093,0.23555469512939453,0.08181010351562712,0.14570385217666626,-0.14409807693816745,0.43550578129149997,0.0008028876192494039,0.2906048167340831,-0.48524488925933884,71.24738995094113,12.560138969332726,0.14490096455741674,5,-0.14370381832122803,-0.14370381832122803,-0.7070373892784119,-0.8511114120483398,0.41333341598510653,0,0.04027534809347855,-1.632002183535422,4.368888854980469,-2.327984385742221,4.0385189056396475,1.6571654535338805,3.8488891124725337,0.04027534809347855 4426,2009-05-19,4.388147830963135,4.419259071350098,4.330369949340819,4.340741157531738,6315300.0,0.019621249565537457,-1.6086664474282217,-0.5613974657240305,56.4485883194144,53.115628106305394,-0.1806927655258912,-0.2231591950577947,-0.6026727486891836,-0.7035262872579815,23.261760885833112,0.1155552864074707,0.08378722621895118,0.21133309602737427,-0.08724540996727193,0.5099116020220205,0.06204384303005117,0.36062234902469736,-0.5559544106483463,83.29806768758415,26.1137592802366,0.14928925299732318,5,-0.22814786434173584,-0.22814786434173584,-0.7907406687736511,-0.9355554580688477,0.49777793884277344,1,0.029034579635153657,-1.7652271264239134,4.303703784942627,-1.632002183535422,4.368888854980469,-2.327984385742221,4.0385189056396475,0.029034579635153657 4427,2009-05-20,4.134815216064453,4.488889217376709,4.125926017761231,4.437036991119385,6563025.0,-0.05773110311169227,-1.268518780668443,-6.375089268650862,49.025990905730204,52.95200180416036,0.03990945344134911,0.032295986604545135,-0.3193378178385178,-0.44648485484414646,22.950403125015264,0.3629631996154776,0.05646409557159249,-0.04229582548141497,-0.34068577724956306,0.2560941262867331,-0.19149080136548946,0.10689915040265952,-0.28916196161079455,43.1819129457738,-13.617055455669998,0.1491949758840741,5,0.019999384880065918,0.0251847505569458,-0.5344449877738957,-0.6792597770690922,0.801480770111084,2,0.1440342064936706,-1.6086664474282217,4.388147830963135,-1.7652271264239134,4.303703784942627,-1.632002183535422,4.368888854980469,0.1440342064936706 4428,2009-05-21,3.948148012161255,4.133333206176759,3.8888890743255615,4.112593173980713,7916400.0,-0.04514523482886601,1.3741057504055048,0.5441208258060445,44.18947609422058,50.59799219480708,0.19117334764831195,0.2215723637074305,-0.11143052112345186,-0.2582920807972937,22.280468405686833,0.2459261417388916,0.038544820003350466,-0.22340748310089076,-0.5348865841444495,0.08807161794266838,-0.37914703362267055,-0.06766793257911097,-0.08930412025150325,9.615336258231839,-45.10163457331123,0.15573955052177949,5,0.20666658878326416,0.21185195446014404,-0.29481482505798384,-0.492592573165894,1.0192592144012451,3,0.24953089521431293,-1.268518780668443,4.134815216064453,-1.6086664474282217,4.388147830963135,-1.7652271264239134,4.303703784942627,0.24953089521431293 4429,2009-05-22,3.9185190200805664,4.0074071884155265,3.866667032241821,3.961481094360352,5065200.0,-0.007504529209498734,1.0879119713079304,0.26125471740514356,38.958995901290834,49.03083004496363,0.18108693759012517,0.2423933468420021,-0.06672438101080491,-0.2271050939929502,21.483256518051505,0.1407401561737056,0.011041634881772566,-0.23955502510070836,-0.5707279010084978,0.09161785080708151,-0.4051414630546031,-0.07396858714681365,0.5866661071777344,8.235325301843597,-40.06742262610155,0.16558643795389485,5,0.23629558086395264,0.24148094654083252,-0.1448153257369995,-0.3911116123199463,1.0548138618469238,4,0.197731368638298,1.3741057504055048,3.948148012161255,-1.268518780668443,4.134815216064453,-1.6086664474282217,4.388147830963135,0.197731368638298 4430,2009-05-26,4.20444393157959,4.211852073669434,3.8562960624694815,3.869630098342896,5495850.0,0.07296759567423128,1.033898073926583,-7.793241803369574,49.07141761814366,49.40884436110681,-0.09795243999077385,-0.03087994957486906,-0.33178960583144956,-0.5150449607355192,21.03770437411793,0.35555601119995206,-0.0003065108005895212,0.037332892417907715,-0.2882176619345831,0.3628834467703985,-0.1254423847583377,0.20010816959415312,0.28797083377838106,55.03503577448063,8.601251989615797,0.16277527717624535,5,-0.0496293306350708,-0.04444396495819092,-0.3977775573730469,-0.6688885688781738,0.8725929260253906,1,0.1102890457663166,1.0879119713079304,3.9185190200805664,1.3741057504055048,3.948148012161255,-1.268518780668443,4.134815216064453,0.1102890457663166 4431,2009-05-27,4.186666965484618,4.391110897064209,4.136295795440674,4.162962913513184,3768525.0,-0.0042281372719585875,-5.61528462933505,0.0707977079151245,45.324293096877675,49.71624659817975,-0.05949074998356885,0.0015621169398931656,-0.29498312637705393,-0.5027894518657292,21.07010058453216,0.25481510162353516,-0.03637646578620579,0.010296630859373934,-0.30581609996187886,0.32640936168062673,-0.14775973455125246,0.16835299627000033,0.2803030517578131,52.2248621333228,11.622205006380511,0.15805636541062631,5,-0.00740790367126376,-0.026666998863219327,-0.33963006734847934,-0.6511116027832022,0.8444437980651864,2,0.12668077967881142,1.033898073926583,4.20444393157959,1.0879119713079304,3.9185190200805664,1.3741057504055048,3.948148012161255,0.12668077967881142 4432,2009-05-28,4.185184955596924,4.269629955291748,4.10370397567749,4.2133331298828125,4472550.0,-0.00035398322816504457,1.3578773330803606,-1.1874836555290018,46.916471457599286,49.937561034252525,-0.005910009799401372,0.003331585054890951,-0.27925454701475694,-0.5087859797172563,20.485265331090574,0.1659259796142578,-0.03989129154302962,0.008740568161011097,-0.3073800900107386,0.3248612263327608,-0.14931976092486376,0.16680089724688596,0.25735810345458976,61.49584339347432,21.741714104702666,0.15806032908587483,5,-0.0044443607330322266,-0.025184988975524902,-0.3270370364189148,-0.6496295928955078,0.9200000762939453,3,0.1674336550579134,-5.61528462933505,4.186666965484618,1.033898073926583,4.20444393157959,1.0879119713079304,3.9185190200805664,0.1674336550579134 4433,2009-05-29,4.362963199615479,4.3659257888793945,4.149630069732666,4.219258785247804,5083425.0,0.042477989839089236,1.8910821042970936,-5.105283664515254,51.68460269102666,48.95541414237819,-0.14843554268927317,-0.16788586375819836,-0.4412385972746473,-0.6879517594466167,19.603270843511915,0.21629571914672852,-0.019786157022111617,0.17688915729522758,-0.15000243918112943,0.5037807537715846,0.013443359057048632,0.34033495553340654,0.05612997957275301,94.73692657196779,52.966935154029215,0.16344579823817856,5,-0.18666720390319913,-0.20296323299408048,-0.4429633617401132,-0.8274078369140634,0.7925930023193359,4,0.13140903563215645,1.3578773330803606,4.185184955596924,-5.61528462933505,4.186666965484618,1.033898073926583,4.20444393157959,0.13140903563215645 4434,2009-06-01,4.531851768493652,4.557036876678467,4.394073963165283,4.394073963165283,4575825.0,0.0387096019725901,-1.3655902069972763,0.9587583369280287,60.72728741072617,49.1496803883366,-0.3260661785037655,-0.32582667916321384,-0.5892269837648971,-0.8589157285859819,19.50345346840059,0.1940736770629874,0.02632328376024784,0.32822217941284215,-0.0333375699277525,0.6897819287534368,0.14744230474254483,0.5090020540831395,-0.6755557060241708,96.40593102697407,49.06688579972433,0.1807798746702972,6,-0.32518529891967773,-0.3511112928390503,-0.6118519306182861,-0.9962964057922363,0.6770372390747061,0,0.09610982007331237,1.8910821042970936,4.362963199615479,1.3578773330803606,4.185184955596924,-5.61528462933505,4.186666965484618,0.09610982007331237 4435,2009-06-02,4.487407207489014,4.567407131195068,4.456295967102051,4.496295928955078,3393225.0,-0.009807152412536158,-2.124997485432271,-0.06451490096594115,61.806080185257315,49.74495726231915,-0.28253441879824415,-0.2837978936802692,-0.5168993184636839,-0.8151702238671978,19.116007089480906,0.11111116409301758,0.05743639352213492,0.2760739088058468,-0.10325117429979613,0.6553989919114898,0.08641136725302534,0.4657364503586683,-0.6170963287353524,82.74759989140897,30.68757890832096,0.1896625415528214,6,-0.2755556106567383,-0.30148160457611084,-0.5674073696136475,-0.9518518447875977,0.48000001907348633,1,0.1082865120035279,-1.3655902069972763,4.531851768493652,1.8910821042970936,4.362963199615479,1.3578773330803606,4.185184955596924,0.1082865120035279 4436,2009-06-03,4.46074104309082,4.503704071044922,4.336296081542969,4.435555934906006,2850525.0,-0.005942443635088557,2.013342374161542,-2.8333780376589237,66.42803288252942,51.67851748196351,-0.2732200065267625,-0.2529485971252443,-0.4739294566041119,-0.7873072877935723,18.77125593651693,0.16740798950195312,0.03343701624382067,0.2385188341140747,-0.15679533584568262,0.633833004073832,0.040861749134196046,0.43617591909395337,-0.5625463142395026,76.99690268762802,18.35148609208015,0.19765708497987877,6,-0.24888944625854492,-0.2748154401779175,-0.5407412052154541,-0.9251856803894043,0.564444065093995,2,0.13815996233826033,-2.124997485432271,4.487407207489014,-1.3655902069972763,4.531851768493652,1.8910821042970936,4.362963199615479,0.13815996233826033 4437,2009-06-04,4.468148231506348,4.500741004943848,4.3466668128967285,4.500741004943848,2273400.0,0.0016605286753867965,8.454500234082397,-1.294128784292936,62.78661379061357,53.74486611489606,-0.2552094376407572,-0.26630867178857187,-0.4596914814156037,-0.7900561642265771,18.261986884689165,0.15407419204711914,0.016169425747872168,0.2410371065139767,-0.16428329397536334,0.6463575070033167,0.03837690626930712,0.44369730675864627,-0.5431850065612798,76.24118008268066,14.535237823521271,0.20266020024466996,6,-0.25629663467407227,-0.2822226285934448,-0.5285188555717468,-0.9325928688049316,0.5674076080322266,3,0.12599459616711628,2.013342374161542,4.46074104309082,-2.124997485432271,4.487407207489014,-1.3655902069972763,4.531851768493652,0.12599459616711628 4438,2009-06-05,4.481481075286865,4.537777900695801,4.4296298027038565,4.485926151275635,1740825.0,0.002983975259930549,-1.0000088182643727,0.1363822565543071,54.1304319685635,55.43058123348192,-0.20666619221936422,-0.2798724858688253,-0.4526883413605933,-0.7954361070515579,17.333709135788585,0.10814809799194425,-0.0019894916663334428,0.24540698528289795,-0.17456989265833478,0.6653838632241302,0.035418546312281585,0.4553954242535143,-0.5308200940917973,62.820446691081656,3.3536090012214714,0.2099884389706162,6,-0.26962947845458984,-0.2955554723739624,-0.5418516993522644,-0.9459257125854492,0.2977781295776367,4,0.1391736227657907,8.454500234082397,4.468148231506348,2.013342374161542,4.46074104309082,-2.124997485432271,4.487407207489014,0.1391736227657907 4439,2009-06-08,4.514073848724365,4.564444065093994,4.360000133514403,4.4296298027038565,3510675.0,0.007272768285742082,1.2080028839221437,-18.997210898948925,57.90646678007242,56.41225336258511,-0.16304086134036666,-0.3110264806225089,-0.47360356399150394,-0.8194745403187005,16.35750847771773,0.20444393157959073,0.014867312322913051,0.2669627189636232,-0.17058467937853106,0.7045101173057771,0.048189019792546084,0.48573641813470037,-0.5387430215292972,76.9230927941404,18.163758845944216,0.21877369917107697,6,-0.17851829528808594,-0.3281482458114624,-0.5403704047203055,-0.9444444179534908,0.2651853561401367,0,0.14210719069022915,-1.0000088182643727,4.481481075286865,8.454500234082397,4.468148231506348,2.013342374161542,4.46074104309082,0.14210719069022915 4440,2009-06-09,4.644443988800049,4.6681480407714835,4.497777938842773,4.518518924713135,5254200.0,0.028880816850731073,-1.035399540842765,1.4912249000519346,59.31110322711184,57.96634337705558,-0.25080852435617906,-0.41962279235574584,-0.5841406662024831,-0.9373702362348624,16.456312339269928,0.17037010192871005,0.06464344133820621,0.3698513984680174,-0.09557456510569118,0.835277362041726,0.13713841668116356,0.6025643802548712,-0.6454301094449808,92.85704022162727,35.66492757537083,0.23271298178685418,6,-0.2585179805755615,-0.4081479310989389,-0.6707405447959891,-1.0748145580291744,0.15851879119872958,1,0.12153123605956995,1.2080028839221437,4.514073848724365,-1.0000088182643727,4.481481075286865,8.454500234082397,4.468148231506348,0.12153123605956995 4441,2009-06-10,4.607407093048097,4.804443836212158,4.48444414138794,4.7007408142089835,6823575.0,-0.007974452020794276,1.128083691534915,-0.7411846230744622,70.37038407261758,60.572333667613165,-0.1651841648409471,-0.3540672893563803,-0.5205103044416157,-0.890715272744397,17.390386855394862,0.31999969482421786,0.13276495394489451,0.30318489074707156,-0.16802275117866294,0.774392532672806,0.06758106978420386,0.5387887117099392,-0.5682451640080437,56.957922060606755,-1.9235048617746244,0.23560382096286736,6,-0.13037014007568448,-0.30296313762664884,-0.6159258484840402,-1.0377776622772221,0.2266669273376456,2,0.07813508254080492,-1.035399540842765,4.644443988800049,1.2080028839221437,4.514073848724365,-1.0000088182643727,4.481481075286865,0.07813508254080492 4442,2009-06-11,4.696296215057373,4.782221794128418,4.61629581451416,4.657777786254883,5775975.0,0.01929265641479727,-1.7316881699749183,-0.4126957365826323,85.21627528381556,64.29807506681193,-0.19438986552719673,-0.3965468545922093,-0.5827530617013572,-0.9678815155634215,18.751987665859872,0.17481470108032138,0.16313219178650584,0.34970365762710554,-0.10106478975891253,0.8004721050131236,0.1243194339340965,0.5750878813201146,-0.5959117334435513,75.6667446296722,10.11753484566546,0.22538422369300903,6,-0.12592625617980957,-0.3918522596359253,-0.6948149800300598,-1.1266667842864986,0.2651848793029785,3,0.0700315478552973,1.128083691534915,4.607407093048097,-1.035399540842765,4.644443988800049,1.2080028839221437,4.514073848724365,0.0700315478552973 4443,2009-06-12,4.599999904632568,4.71407413482666,4.531851768493652,4.712593078613281,2577825.0,-0.02050473522433638,2.153855993925814,-2.923098825189715,80.18375912956029,66.4599052577935,-0.06809482079428086,-0.2698651307224704,-0.4646783454440566,-0.857062532894771,19.186465102828567,0.1822223663330078,0.20506230080571797,0.22533329725265538,-0.21445272262550663,0.6651193171308178,0.005440287313573933,0.44522630719173684,-0.44329067465087935,54.00003862387437,-18.022425116719823,0.21989300993908117,6,-0.029629945755004883,-0.2955559492111206,-0.5918517708778381,-1.024444341659546,0.31851911544799805,4,0.09468607476868995,-1.7316881699749183,4.696296215057373,1.128083691534915,4.607407093048097,-1.035399540842765,4.644443988800049,0.09468607476868995 4444,2009-06-15,4.576295852661133,4.696296215057373,4.527407169342041,4.696296215057373,5930550.0,-0.005153054883232477,1.8148089279540967,1.065787188988883,71.45301590620242,67.53178700456519,-0.04182134580525432,-0.2422460445009582,-0.4257087084157778,-0.8222088831158079,18.57794212071944,0.16888904571533203,0.24632108126685814,0.1912588953971861,-0.2576405465311229,0.6401583373254951,-0.03319082556696884,0.41570861636134104,-0.36776785418100655,28.703687146841943,-43.589353486323475,0.22444972096415458,6,-0.005925893783569336,-0.27185189723968506,-0.5014808773994446,-0.9340734481811523,0.4118523597717285,0,0.04435101198392699,2.153855993925814,4.599999904632568,-1.7316881699749183,4.696296215057373,1.128083691534915,4.607407093048097,0.04435101198392699 4445,2009-06-16,4.477036952972412,4.721480846405028,4.451851844787598,4.650370121002197,3495150.0,-0.021689790801222242,-1.410593852581311,1.4444387047552443,65.31248585553291,67.4078373348989,0.06237079083539676,-0.1363251007728863,-0.31297805457121,-0.7116020447753058,17.793236856246736,0.26962900161743075,0.2631509458550614,0.08333333730697667,-0.3656473943181231,0.5323140689320769,-0.14115702850557366,0.307823703119527,-0.2208356874737234,7.142847483024292,-64.89253310119472,0.22449036581255005,6,0.09851837158203125,-0.17259299755096436,-0.34925901889801025,-0.8348145484924316,0.5229630470275879,1,0.0675049714949163,1.8148089279540967,4.576295852661133,2.153855993925814,4.599999904632568,-1.7316881699749183,4.696296215057373,0.0675049714949163 4446,2009-06-17,4.5155558586120605,4.611852169036865,4.317037105560304,4.49036979675293,6278175.0,0.008603660421894643,1.7074740264716426,-0.1453043416064659,66.76695310253905,67.85009725844617,0.03625797579072021,-0.17371602071818515,-0.3330492538422174,-0.7372274051669807,16.726467133318938,0.2948150634765616,0.24601005157550482,0.11548184156417829,-0.3367705389776683,0.5677342221060249,-0.110644348706745,0.3416080318351016,-0.2154951874562947,42.67525521160591,-29.425397136868078,0.2261261902709234,6,0.04518461227416992,-0.2111119031906128,-0.3688889145851135,-0.8733334541320801,0.33629608154296786,2,0.06364818205904288,-1.410593852581311,4.477036952972412,1.8148089279540967,4.576295852661133,2.153855993925814,4.599999904632568,0.06364818205904288 4447,2009-06-18,4.730370044708252,4.95555591583252,4.506667137145996,4.765925884246826,9079425.0,0.0475720360509988,1.1642795069039829,-1.4117268407201953,67.97101530400906,69.38793985127346,-0.15360117862480216,-0.3600868982306089,-0.5223841061005103,-0.9369637492555691,17.019905429479746,0.4488887786865243,0.23500692289608516,0.3005182862281801,-0.15659553843015406,0.7576321108865143,0.07196137389901303,0.5290751985573472,-0.41333293914794833,64.73308734189584,-4.318163519894114,0.22855691232916703,6,-0.09407353401183993,-0.35037004947662354,-0.6111106276512146,-1.0881476402282715,0.15407419204711914,3,0.02192301547180242,1.7074740264716426,4.5155558586120605,-1.410593852581311,4.477036952972412,1.8148089279540967,4.576295852661133,0.02192301547180242 4448,2009-06-19,4.933332920074463,4.989630222320557,4.7985191345214835,4.8888888359069815,8612325.0,0.04290634209331268,1.4339363685498725,-1.2499798835930835,69.00421675406996,70.62102318171762,-0.31930694333402965,-0.5116925915451276,-0.7047209739869729,-1.1239649324434793,18.345559469852756,0.2592601776123047,0.22301984236169758,0.45422191619873065,0.0033858981589638404,0.9050579342384975,0.2288039071788468,0.6796399252186145,-0.6162958145141593,91.62981290720508,24.96311141396083,0.22541800901988343,6,-0.2799992561340332,-0.5118513107299805,-0.834443986415863,-1.2911105155944824,-0.1496291160583496,4,0.00570571148185639,1.1642795069039829,4.730370044708252,1.7074740264716426,4.5155558586120605,-1.410593852581311,4.477036952972412,0.00570571148185639 4449,2009-06-22,4.693333148956299,4.908147811889648,4.6666669845581055,4.908147811889648,3144150.0,-0.04864860632891188,1.2482713613126777,-4.833369096410006,58.22486401657704,70.50032993610264,-0.057222736672882135,-0.22205426961976915,-0.45529432859446217,-0.8737787710037352,19.602897115735203,0.2666659355163574,0.21694990948247117,0.17548143863677979,-0.19926428721266642,0.550227164486226,-0.011891424287942876,0.36285430156150245,-0.2955848693847649,55.947055362168776,-8.326730736084734,0.18737286292472294,6,-0.03999948501586914,-0.2703700065612793,-0.5833331942558289,-1.0511107444763184,0.05777788162231445,0,0.04797994601647759,1.4339363685498725,4.933332920074463,1.1642795069039829,4.730370044708252,1.7074740264716426,4.5155558586120605,0.04797994601647759 4450,2009-06-23,4.6681480407714835,4.808888912200928,4.650370121002197,4.71407413482666,3676050.0,-0.005366145420641177,-2.8908941947565543,0.21379403727866625,58.29383109082627,69.15849071590361,-0.0316499341674481,-0.16901383477122778,-0.41891799877741676,-0.8454758509710159,20.184409694300776,0.15851879119873047,0.23009718555719427,0.12711112499236954,-0.22252829274812935,0.47675054273286843,-0.04770858387788035,0.30193083386261943,-0.1993739280700666,52.20257633655415,-10.029654043920665,0.17481970887024945,6,-0.0148143768310538,-0.24518489837646396,-0.5081480741500846,-1.025925636291503,0.20148181915283292,1,0.06854970512213931,1.2482713613126777,4.693333148956299,1.4339363685498725,4.933332920074463,1.1642795069039829,4.730370044708252,0.06854970512213931 4451,2009-06-24,4.7170372009277335,4.82518482208252,4.622221946716309,4.7007408142089835,2185650.0,0.010472924108073212,-1.3418686796439485,-0.3548393795294489,59.63303666606621,66.31590864726479,-0.07079781163049415,-0.185650076569984,-0.45495740979380894,-0.8874539805890755,20.191437652272125,0.20296287536621183,0.23737294513866836,0.14948177337646396,-0.1657491665118318,0.4647127132647597,-0.00813369656768348,0.3070972433206114,-0.18576035507201993,43.558207705605895,-16.20378119792987,0.15761546994414768,6,-0.0637035369873038,-0.29407405853271396,-0.5570372343063346,-1.074814796447753,0.5614819526672381,2,0.05998740035728667,-2.8908941947565543,4.6681480407714835,1.2482713613126777,4.693333148956299,1.4339363685498725,4.933332920074463,0.05998740035728667 4452,2009-06-25,4.885925769805908,4.89629602432251,4.623703956604004,4.663703918457031,2961900.0,0.03580395101504785,1.2439036835979895,13.636265215355806,63.97135564229407,64.514530482013,-0.23463278927854603,-0.3155263796539707,-0.6105359113127067,-1.0493254780735386,20.431642138574414,0.27259206771850586,0.23704953364390668,0.28333330154418945,-0.007802660008382034,0.5744692630967609,0.1377653207679037,0.4289012823204752,-0.29964651877441373,71.77405643787044,11.886754376020583,0.14556798077628597,6,-0.23259210586547852,-0.46296262741088867,-0.7259258031845093,-1.2437033653259277,0.5674071311950684,3,-0.006973873786918605,-1.3418686796439485,4.7170372009277335,-2.8908941947565543,4.6681480407714835,1.2482713613126777,4.693333148956299,-0.006973873786918605 4453,2009-06-26,4.936295986175537,4.9866671562194815,4.7688889503479,4.845925807952881,6278850.0,0.010309247160672719,1.2790574662169025,0.4066664806998646,64.40850010772236,63.731806504404105,-0.2595803882804635,-0.33807490105241556,-0.6524197533382647,-1.0950348049523093,20.50447754688044,0.21777820587158114,0.22795614070418058,0.3050368785858151,0.0006441161062165079,0.6094296410654136,0.15284049734601624,0.4572332598256139,-0.3140740394592285,86.17867138036675,27.271195695869373,0.15219638123979914,6,-0.2829623222351074,-0.5133328437805176,-0.7788887023925781,-1.2940735816955566,0.5377779006958008,4,-0.010504181589876427,1.2439036835979895,4.885925769805908,-1.3418686796439485,4.7170372009277335,-2.8908941947565543,4.6681480407714835,-0.010504181589876427 4454,2009-06-29,4.9674072265625,4.971851825714111,4.851851940155028,4.934814929962158,3670650.0,0.006302547593193708,4.785706895957189,0.3606532292106374,61.82214118572775,63.343990429981304,-0.25633441018295144,-0.3529797978056486,-0.6756543797441559,-1.1196720456192786,20.038205210836367,0.11999988555908292,0.1958790271184867,0.3143703460693361,-0.020840299961019326,0.6495809920996916,0.14676502305415884,0.4819756690845134,-0.3437032699584961,94.71527429781901,38.44561009185396,0.16760532301517758,6,-0.3140735626220703,-0.5444440841674805,-0.809999942779541,-1.3251848220825195,0.3659257888793954,0,-0.03698175208266774,1.2790574662169025,4.936295986175537,1.2439036835979895,4.885925769805908,-1.3418686796439485,4.7170372009277335,-0.03698175208266774 4455,2009-06-30,4.97333288192749,5.008889198303223,4.894814968109131,4.930369853973389,4939650.0,0.0011929071031873129,-1.000025080676175,1.3181957835291365,63.70699472869719,63.00399505510998,-0.2061342531600987,-0.33796204657783946,-0.6611978712978281,-1.120300889223187,19.56710928905601,0.1140742301940918,0.17517489260913965,0.2959997177124025,-0.05854654343922938,0.6505459788640344,0.11872658713658701,0.47327284828821803,-0.3057177734375003,90.80441484770009,33.19161934748826,0.17727313057581595,6,-0.21555471420288086,-0.5407402515411377,-0.8159255981445312,-1.2340734004974365,0.2474079132080078,1,-0.04468268194079772,4.785706895957189,4.9674072265625,1.2790574662169025,4.936295986175537,1.2439036835979895,4.885925769805908,-0.04468268194079772 4456,2009-07-01,5.0770368576049805,5.165925979614258,4.97333288192749,5.007407188415527,3495150.0,0.020852007725913113,-1.7956960220390252,1.6206881243063262,64.10538242785321,62.57448029109267,-0.2478839477416983,-0.41437242693099474,-0.7463331138321907,-1.22046405531571,19.82462254182307,0.19259309768676758,0.1791711072880906,0.3688889026641844,-0.012507247976255798,0.7502850533046246,0.17819082734396385,0.5595869779844049,-0.36164337654113776,83.60650836058048,27.109305118800222,0.19069807532022015,7,-0.18296289443969727,-0.44222187995910645,-0.9196295738220215,-1.2881479263305664,0.3629631996154785,2,-0.04085197793472495,-1.000025080676175,4.97333288192749,4.785706895957189,4.9674072265625,1.2790574662169025,4.936295986175537,-0.04085197793472495 4457,2009-07-02,5.031110763549805,5.051852226257324,4.95555591583252,4.988148212432861,3836700.0,-0.00904584609945902,1.280674214404677,0.6170150112310305,66.59064726471448,62.3063059033865,-0.17300481196853568,-0.34162331517666367,-0.6857621439304209,-1.1684369665359187,20.05810592214966,0.12148094177246005,0.19725994293671878,0.2948146820068356,-0.09500528468701219,0.6846346487006834,0.0999046986599117,0.48972466535375947,-0.2436320827178955,66.04467439383076,8.850248888438173,0.19490998334692392,7,-0.13703680038452148,-0.39629578590393066,-0.861481249332428,-1.1614807844161987,0.3407411575317383,3,0.04917569929837984,-1.7956960220390252,5.0770368576049805,-1.000025080676175,4.97333288192749,4.785706895957189,4.9674072265625,0.04917569929837984 4458,2009-07-06,5.105185031890869,5.115555763244629,4.960000038146973,5.0,3549825.0,0.014723243399396013,1.4705797710602946,2.448295763548985,69.59387389029797,63.569529222688836,-0.2460087127927748,-0.38638563483345756,-0.7417841101860416,-1.2339778591279646,20.262431348560174,0.15555572509765625,0.2152444472370476,0.3377037525177,-0.06583485049033833,0.7412423555257384,0.1359344510136813,0.5394730540217187,-0.2571547832537844,80.6603093245236,19.0415184192197,0.20176930150401895,7,-0.21111106872558594,-0.4474070072174072,-0.9348147511482239,-1.2355550527572632,0.3748149871826172,0,0.06819495609567738,1.280674214404677,5.031110763549805,-1.7956960220390252,5.0770368576049805,-1.000025080676175,4.97333288192749,0.06819495609567738 4459,2009-07-07,5.155556201934815,5.345184803009033,5.028148174285889,5.118518829345703,7654500.0,0.009866668833605319,-1.9115487776841138,0.3521163793298934,76.08202351153946,65.54599504721253,-0.2502330464666631,-0.407107049696787,-0.7773005775009887,-1.275459763255224,21.070550229450085,0.31703662872314453,0.21872447221301528,0.3560008049011243,-0.06435443551700182,0.7763560453192504,0.1458231846920608,0.5661784251101878,-0.25666263634138264,57.894915160922345,-10.176233237262586,0.21017762020906322,7,-0.17185282707214444,-0.3244452476501474,-0.9874082207679757,-1.2644448280334482,0.4918508529663068,1,0.06178143976337358,1.4705797710602946,5.105185031890869,1.280674214404677,5.031110763549805,-1.7956960220390252,5.0770368576049805,0.06178143976337358 4460,2009-07-08,5.2088890075683585,5.229629993438722,5.025185108184815,5.162962913513184,6630525.0,0.010344723933671363,3.677940951840523,1.2399933052668988,76.35135355550483,67.4035858127057,-0.24450790537649336,-0.43846521331021915,-0.8095513450321983,-1.3206147208161472,21.56475825381625,0.20444488525390625,0.2070679882798867,0.3811113595962512,-0.07005847783497643,0.8322811970274788,0.15552644088063783,0.6066962783118646,-0.24888896942138583,65.01907329603902,-6.005705387870833,0.22558491871561362,7,-0.22444462776183993,-0.3777780532836905,-1.0151855349540702,-1.2970371246337882,0.3140740394592294,2,0.02389070062593457,-1.9115487776841138,5.155556201934815,1.4705797710602946,5.105185031890869,1.280674214404677,5.031110763549805,0.02389070062593457 4461,2009-07-09,4.9674072265625,5.271111011505127,4.946667194366455,5.219258785247803,9645075.0,-0.0463595558774611,-1.2121298326779493,-5.483844508586604,58.83002438855425,66.83232678451239,0.04048071802134601,-0.1777432629767901,-0.5486424761772355,-1.071779519389593,21.476955048415153,0.3244438171386719,0.22078394190376294,0.1216295719146725,-0.3211691321246919,0.5644282759540369,-0.09976978010501014,0.34302892393435513,0.3777775764465332,5.2042950540351685,-63.86448797010594,0.22139935201968225,7,0.0896296501159668,-0.13629627227783203,-0.7685186266899109,-1.050370216369629,0.40296268463134766,3,0.05099915449217307,3.677940951840523,5.2088890075683585,-1.9115487776841138,5.155556201934815,1.4705797710602946,5.105185031890869,0.05099915449217307 4462,2009-07-10,5.025185108184815,5.053332805633545,4.934814929962158,4.958518981933594,3376350.0,0.01163139621679421,-1.0779079634328328,-0.2647040447127954,53.83664559407581,65.6576762829961,0.0050670139373396594,-0.22094629968796475,-0.591795827091425,-1.118765500735202,21.3575208256589,0.11851787567138672,0.2402596270178794,0.16296300888061577,-0.2808884899509625,0.606814507712194,-0.05896274053517381,0.38488875829640534,0.3120293426513667,22.021640514613143,-42.367743334791626,0.22192574941578921,7,0.07333326339721591,-0.19407415390014737,-0.8262965083122262,-1.1081480979919442,0.19111108779907138,4,0.08254719778581099,-1.2121298326779493,4.9674072265625,3.677940951840523,5.2088890075683585,-1.9115487776841138,5.155556201934815,0.08254719778581099 4463,2009-07-13,5.035555839538574,5.050370216369629,4.792593002319336,5.050370216369629,3321675.0,0.002063751111748502,33.80095274880907,-0.22221745381198338,67.68759707078509,66.30939360355802,0.011462385816104259,-0.20766002978245712,-0.5866901388798293,-1.1181981284845643,21.37535037406662,0.25777721405029297,0.2565578976923968,0.15155594348907453,-0.28071307224438513,0.5838249592225342,-0.06457856437765574,0.3676904513558048,0.28556263046264707,43.96786867195516,-20.60170747074801,0.21613450786672989,7,0.03333306312561035,-0.20444488525390625,-0.8366672396659851,-1.0792597532272339,0.3437032699584961,0,0.06678430192401263,-1.0779079634328328,5.025185108184815,-1.2121298326779493,4.9674072265625,3.677940951840523,5.2088890075683585,0.06678430192401263 4464,2009-07-14,4.779259204864502,5.078518867492676,4.755556106567383,5.041481018066406,10424700.0,-0.05089738706930069,-1.0861340105369015,17.70049568688039,54.63534805741368,65.30143286230431,0.2662640504004701,0.06811398320150719,-0.31791051450152086,-0.852295388935131,21.34181484897081,0.32296276092529297,0.24570368817947585,-0.1148888587951662,-0.5257409931082195,0.29596327551788715,-0.32031492595169286,0.09053720836136048,0.5101477370758065,4.597589523463347,-58.994326649982895,0.20542606715652673,7,0.27111124992370605,0.051851749420166016,-0.5803706049919128,-0.8229631185531616,0.611851692199707,1,0.14662121976890163,33.80095274880907,5.035555839538574,-1.0779079634328328,5.025185108184815,-1.2121298326779493,4.9674072265625,0.14662121976890163 4465,2009-07-15,4.779259204864502,4.81777811050415,4.644443988800049,4.770370006561278,6517800.0,0.0,3.0344502280773797,-0.03389953793195336,52.706172792396075,64.03485401392018,0.26355527382474797,0.09688391740279734,-0.3100894073198974,-0.8417165208673238,21.496499089729014,0.17333412170410156,0.22962855550595496,-0.12999997138977015,-0.496045228591699,0.23604528581215867,-0.31302259999073456,0.05302265721119426,0.4674396702459722,21.51305417069949,-42.77007473419235,0.18302262860096444,7,0.21555519104003906,0.051851749420166016,-0.5185186266899109,-0.8229631185531616,0.5644450187683105,2,0.18164904074526622,-1.0861340105369015,4.779259204864502,33.80095274880907,5.035555839538574,-1.0779079634328328,5.025185108184815,0.18164904074526622 4466,2009-07-16,4.802962779998778,4.851851940155028,4.645925998687744,4.761480808258057,4824225.0,0.004959675572764555,1.9574250984420725,4.6665593820399875,45.870211671056246,61.7325833924026,0.22002365066158003,0.10099417465367644,-0.3226218366958262,-0.8525143393997174,22.399041739466792,0.20592594146728427,0.21730754072686942,-0.12066674232482999,-0.4413944850834701,0.20006100043381014,-0.28103061370415006,0.03969712905449008,0.3835106064806535,36.518766457106686,-25.709035714940562,0.16036387137932004,7,0.1918516159057626,0.02814817428588956,-0.49185174703597934,-0.7962962388992301,0.6400003433227548,3,0.14990752583533307,3.0344502280773797,4.779259204864502,-1.0861340105369015,4.779259204864502,33.80095274880907,5.035555839538574,0.14990752583533307 4467,2009-07-17,4.834074020385742,4.854815006256104,4.711111068725586,4.816296100616455,3922425.0,0.00647751019777254,3.849956146350376,0.4285697864220613,44.81205292903928,58.97904773004052,0.1765942397203215,0.08226847686682781,-0.34607743036541816,-0.8728443683435647,22.11799307290431,0.14370393753051847,0.20194980076335156,-0.0947407007217409,-0.4055115894695085,0.2160301880260267,-0.25012614509562425,0.06064474365214245,0.2981964263257515,43.686018448437416,-14.871368525740941,0.15538544437388369,7,0.16074037551879883,-0.0029630661010742188,-0.44333356618881226,-0.7592595815658569,0.6518521308898926,4,0.110940769327589,1.9574250984420725,4.802962779998778,3.0344502280773797,4.779259204864502,-1.0861340105369015,4.779259204864502,0.110940769327589 4468,2009-07-20,4.961481094360352,4.97333288192749,4.776296138763428,4.8444437980651855,3960225.0,0.02635604532270741,1.799993223899307,6.5832953356757775,49.72601821665813,56.05060269727593,0.02979201966364009,-0.04524122325806701,-0.46199357920461814,-0.9846695282495777,21.899520501217996,0.1970367431640625,0.17987566723148518,0.031258964538574574,-0.27985284544414135,0.3423707745212905,-0.12429694045278339,0.18681486952993254,0.1220067065599979,73.03742306285366,18.266674253859257,0.15555590499135774,7,-0.003703594207763672,-0.1303701400756836,-0.524074137210846,-0.8866666555404663,0.6711120605468759,0,0.05135867632614377,3.849956146350376,4.834074020385742,1.9574250984420725,4.802962779998778,3.0344502280773797,4.779259204864502,0.05135867632614377 4469,2009-07-21,4.918519020080566,4.994073867797852,4.894814968109131,4.97333288192749,6419250.0,-0.008659122843100109,1.0615408993448776,-0.46834525046344394,47.54971319923008,52.85042043546763,0.039777406220114386,0.016291480373659795,-0.4075163309609735,-0.9243484234889632,22.347318553125,0.0992588996887207,0.15567798508455066,-0.022962403297424494,-0.3136024562007611,0.2676776496059121,-0.1682824297490928,0.12235762315424381,0.12106439962775273,78.39004837519622,27.013340121680343,0.1453200264516683,7,0.039258480072021484,-0.08740806579589844,-0.4811120629310608,-0.842223048210144,0.6607398986816406,1,0.09367455681994219,1.799993223899307,4.961481094360352,3.849956146350376,4.834074020385742,1.9574250984420725,4.802962779998778,0.09367455681994219 4470,2009-07-22,4.988148212432861,5.069630146026611,4.740740776062012,4.743703842163086,5807025.0,0.01415653615814505,-1.6272213916372258,-4.459535636303532,45.901650877543965,51.413934489799814,-0.07203164790749828,-0.029655344897742353,-0.4581840175833509,-0.9759664875083427,22.572138133136722,0.3288893699645996,0.11974989894657728,0.030666780471801935,-0.23033813471917064,0.2916716956627745,-0.09983567712368391,0.16116923806728778,-0.3437042236328125,80.76914419990727,32.086707101398254,0.1305024575954862,7,-0.12666678428649902,-0.15703725814819336,-0.5507412552833557,-0.911852240562439,0.5333328247070321,2,0.0807840239443911,1.0615408993448776,4.918519020080566,1.799993223899307,4.961481094360352,3.849956146350376,4.834074020385742,0.0807840239443911 4471,2009-07-23,5.0,5.007407188415527,4.765925884246826,4.842963218688965,6055425.0,0.00237598945789097,1.8103541085133659,0.6424233912105447,48.519057230252955,50.82309133826395,-0.08803139185064879,-0.020260082386073464,-0.44796660421278744,-0.9658415477047457,22.948124876966318,0.24148130416870117,0.06831239655721433,0.02837042808532697,-0.20719292374160414,0.2639337799122581,-0.08941124782813858,0.14615210399879253,-0.3470522880554201,80.57839863061251,32.68385549769857,0.11778167591346565,7,-0.1385185718536377,-0.16888904571533203,-0.5600003600120544,-0.8177781105041504,0.4266672134399414,3,0.0687408447265625,-1.6272213916372258,4.988148212432861,1.0615408993448776,4.918519020080566,1.799993223899307,4.961481094360352,0.0687408447265625 4472,2009-07-24,4.851851940155028,5.205925941467285,4.761480808258057,5.074073791503906,10159425.0,-0.029629611968994274,-1.20587946423817,-1.4150942823307984,38.7351842349658,47.606156578728466,0.03681518479718804,0.13197056486946668,-0.2736667167606308,-0.7957164330062847,23.387487406836808,0.4444451332092285,0.004428555687374214,-0.1180739402771005,-0.3567198698218883,0.12057198926768731,-0.2373969050494944,0.0012490244952934049,-0.19057057952880818,23.88536272351154,-19.043948049709115,0.11932296477239386,7,0.07333302497863858,0.07407402992248624,-0.4192597270011893,-0.6696300506591788,0.44888925552368253,4,0.12183207370248339,1.8103541085133659,5.0,-1.6272213916372258,4.988148212432861,1.0615408993448776,4.918519020080566,0.12183207370248339 4473,2009-07-27,4.884444236755371,4.897778034210205,4.782221794128418,4.897778034210205,3541725.0,0.006717496123614497,16.332832671744807,0.06000218868620868,37.75094846919974,45.73011218003803,-0.02175417107273514,0.10044432216712895,-0.28530253669654115,-0.8073856352506192,23.520758136978746,0.11555624008178711,-0.015291716855463378,-0.08288905620574916,-0.32418517912331346,0.15840706671181515,-0.2035371176645313,0.037759005253032996,-0.2013770928955081,30.891668819267625,-9.725530949327581,0.12064806145878196,7,0.0407407283782959,0.0992591381072998,-0.3762959837913513,-0.6266663074493408,0.3807406425476074,0,0.12314234442357241,-1.20587946423817,4.851851940155028,1.8103541085133659,5.0,-1.6272213916372258,4.988148212432861,0.12314234442357241 4474,2009-07-28,4.783703804016113,4.893332958221436,4.722962856292725,4.837037086486816,2752650.0,-0.020624748253074032,1.0535793315515594,3.9998569538318494,31.578925622225057,43.38264027224125,0.08904730547896289,0.19680689570814458,-0.17499460313180037,-0.6850073658528295,23.53128603374362,0.17037010192871183,-0.03437071193537733,-0.174444317817688,-0.4293315276773644,0.0804428920419884,-0.3018879227475262,-0.047000712887849794,-0.07972230825195314,12.576726790917089,-23.922984347527706,0.12744360492983825,7,0.14222216606140137,0.19999957084655762,-0.24629616737365723,-0.5088887214660645,0.46962928771972656,1,0.17745441308018206,16.332832671744807,4.884444236755371,-1.20587946423817,4.851851940155028,1.8103541085133659,5.0,0.17745441308018206 4475,2009-07-29,4.751111030578613,4.752593040466309,4.639999866485597,4.730370044708252,2361150.0,-0.006813292539169513,8.499527286625154,-0.38889385594735715,38.55798171117461,42.570170276698846,0.1310038127665658,0.22334897292199063,-0.13091436745781682,-0.6284284191655836,23.228090411960633,0.1437039375305167,-0.07294834944873596,-0.19592599868774396,-0.4668931666224738,0.0750411692469859,-0.3314095826551089,-0.060442414720379034,0.4548149108886719,19.633512044238614,-19.964605320823253,0.1354835839673651,7,0.17185187339782715,0.23259234428405762,-0.21296262741088867,-0.4540739059448242,0.6340737342834473,2,0.17430615341412836,1.0535793315515594,4.783703804016113,16.332832671744807,4.884444236755371,-1.20587946423817,4.851851940155028,0.17430615341412836 4476,2009-07-30,4.869629859924316,4.921481132507324,4.7733330726623535,4.826666831970215,2720925.0,0.024945497712620224,1.0202158787957605,2.0714072234866774,42.26804710138569,42.28750296251511,0.02563165136607637,0.09327740997270695,-0.23905398932167454,-0.7218154903760778,22.617435645045347,0.17037010192871094,-0.07642677526428088,-0.06703681945800799,-0.3328825445382462,0.1988089056222302,-0.19995968199812708,0.0658860430821111,0.3249775600433349,40.57596982894804,-1.1940052433354467,0.132922862540119,7,0.05333304405212402,0.11407351493835449,-0.3314814567565918,-0.47259271144866943,0.5881481170654297,3,0.13386051834865897,8.499527286625154,4.751111030578613,1.0535793315515594,4.783703804016113,16.332832671744807,4.884444236755371,0.13386051834865897 4477,2009-07-31,5.278519153594972,5.309629917144775,4.758519172668457,4.863704204559326,8191800.0,0.08396722244450228,1.310560185842318,9.655160932297468,58.64980879907897,43.279035249450764,-0.3504351233761449,-0.3121293430262684,-0.6244318325686962,-1.1054949572099186,22.54815697237971,0.5511107444763184,-0.06576619778229276,0.3294820547103887,0.024925727243982898,0.6340383821767945,0.1772038909771858,0.4817602184435916,-0.638519287109375,95.35403712554736,51.6370938134588,0.152278163733203,7,-0.30370426177978604,-0.29407477378845304,-0.740370750427247,-0.8814820051193246,0.07555484771728427,4,0.028066216212187634,1.0202158787957605,4.869629859924316,8.499527286625154,4.751111030578613,1.0535793315515594,4.783703804016113,0.028066216212187634 4478,2009-08-03,5.453332901000977,5.453332901000977,5.262221813201903,5.30814790725708,5269050.0,0.03311795265286599,1.6326562115116305,0.3499994252411106,75.4759593706714,46.38195149072202,-0.5008078262355795,-0.4843566166558553,-0.7672002607660904,-1.257398306819609,22.388309623400144,0.19111108779907315,-0.04112745522505623,0.48688840866088867,0.11287577843200491,0.8609010388897724,0.29988209354644724,0.6738947237753301,-0.7999404335021962,100.0,49.21413713353992,0.18700631511444185,8,-0.40666651725769043,-0.40666651725769043,-0.915184497833252,-1.0562957525253296,-0.17481374740600497,0,-0.027981366274972275,1.310560185842318,5.278519153594972,1.0202158787957605,4.869629859924316,8.499527286625154,4.751111030578613,-0.027981366274972275 4479,2009-08-04,5.474073886871338,5.546667098999023,5.370369911193848,5.431110858917236,5603850.0,0.003803359568705922,-1.1441487418301601,0.2959192051892602,75.85450537377221,49.71004643474738,-0.4855127641291963,-0.5059519698684456,-0.7540390331876967,-1.2579745222952265,21.58940008078406,0.17629718780517578,-0.014021424554980122,0.49170351028442383,0.06096178435566291,0.9224452362131847,0.2763326473200438,0.7070743732488038,-0.7886838020324696,91.99340071809526,35.955442943983684,0.21537086296438032,8,-0.3807404041290283,-0.3807404041290283,-0.9359254837036133,-1.077036738395691,-0.2607407569885254,1,-0.03815969822207643,1.6326562115116305,5.453332901000977,1.310560185842318,5.278519153594972,1.0202158787957605,4.869629859924316,-0.03815969822207643 4480,2009-08-05,5.333333015441895,5.493332862854004,5.327406883239746,5.493332862854004,4069575.0,-0.025710444239159136,1.0740767231719237,-3.724128745837937,68.15417946974452,51.891726683579776,-0.32481603901947853,-0.3746168449466989,-0.5895500040691148,-1.096618081860699,20.67633140012677,0.1659259796142578,-0.0035120790122897816,0.3447404384613044,-0.10303707485529312,0.792517951777902,0.1208516818030052,0.5686291951196036,-0.5962663097534175,72.9322280209044,13.829332703502864,0.2238887566582988,8,-0.23999953269958585,-0.23999953269958585,-0.7951846122741708,-0.9362958669662484,-0.057776927947998935,2,-0.014999986588954295,-1.1441487418301601,5.474073886871338,1.6326562115116305,5.453332901000977,1.310560185842318,5.278519153594972,-0.014999986588954295 4481,2009-08-06,5.220740795135498,5.3481478691101065,5.220740795135498,5.340741157531738,3549150.0,-0.02111104256576568,-1.123444820173315,0.7500029802350852,62.536047558196294,54.53626705282761,-0.19849245658430092,-0.25515428340908475,-0.45345522951364803,-0.964872888952284,20.006845830748414,0.1274070739746085,0.012126989227394525,0.2194815397262575,-0.2399534480745702,0.6789165275270852,-0.010235954174156348,0.44919903362667135,-0.43509806584838717,58.64655695017019,-2.3070608293719346,0.2297174939004138,8,-0.12740731239318848,-0.12740731239318848,-0.6255553960800171,-0.8140741586685181,0.035555362701416016,3,0.03149820613193155,1.0740767231719237,5.333333015441895,-1.1441487418301601,5.474073886871338,1.6326562115116305,5.453332901000977,0.03149820613193155 4482,2009-08-07,5.440000057220459,5.525926113128662,5.237037181854248,5.309629917144775,4041225.0,0.041997729956112506,-1.0967740819059946,-1.0864145530261187,64.64191949743454,57.52415272263148,-0.36380750255251293,-0.46561559417864373,-0.6461317768940553,-1.1660644969279392,19.551817056187847,0.30518531799316406,0.031855569749826174,0.4180000543594362,-0.08167349922479428,0.9176736079436667,0.16816327756732097,0.6678368311515515,-0.608695865750633,67.27265013159878,7.523378155098662,0.24983677679211508,8,-0.3466665744781494,-0.3466665744781494,-0.6755555868148804,-0.9548150300979614,-0.24000024795532227,4,0.003267999923215248,-1.123444820173315,5.220740795135498,1.0740767231719237,5.333333015441895,-1.1441487418301601,5.474073886871338,0.003267999923215248 4483,2009-08-10,5.371851921081543,5.408888816833496,5.251852035522461,5.394073963165283,3746925.0,-0.012527230776121723,5.057144959123054,-0.17045346481057475,63.6607125409085,61.088795713596305,-0.2450157454813393,-0.39102948564693385,-0.5573759363584934,-1.0804636889349313,19.95980239419668,0.18814802169799805,0.04739995646902706,0.3330371141433712,-0.19061559056826027,0.8566898188550027,0.07121076178755548,0.594863466499187,-0.49762595515996466,46.36358715291646,-10.572206917067753,0.26182635235581575,8,-0.2785184383392334,-0.2785184383392334,-0.6074074506759644,-0.8866668939590454,-0.3407411575317383,0,-0.003309458270716381,-1.0967740819059946,5.440000057220459,-1.123444820173315,5.220740795135498,1.0740767231719237,5.333333015441895,-0.003309458270716381 4484,2009-08-11,5.480000019073486,5.505185127258301,5.333333015441895,5.333333015441895,2947050.0,0.020132367678923124,-1.3434325043972033,-6.600068665107356,64.48517285232168,63.969594729279315,-0.2726827925260906,-0.4679817857916735,-0.6486793697415374,-1.1689574024079565,20.69889703024952,0.17185211181640536,0.093506255068462,0.40614817142486537,-0.1377618701648764,0.9500582130146071,0.13419315062999448,0.6781031922197363,-0.565427585167261,84.95140776850724,29.748539534008913,0.27195502079487094,8,-0.3274068832397461,-0.38666653633117676,-0.7040740251541138,-0.9948149919509888,-0.40296316146850586,1,-0.03676658116373133,5.057144959123054,5.371851921081543,-1.0967740819059946,5.440000057220459,-1.123444820173315,5.220740795135498,-0.03676658116373133 4485,2009-08-12,5.647407054901122,5.699258804321289,5.444444179534912,5.502222061157227,3671325.0,0.030548729059300284,1.0476207810221916,0.9898954103445249,67.46602983133072,66.76937058816209,-0.3347861558502796,-0.5976567589700901,-0.7955163558326577,-1.3120361133370304,22.274762798465453,0.25481462478637695,0.14710844503072362,0.5301478147506709,-0.05199484265846532,1.112290472159807,0.23907648604610277,0.8212191434552389,-0.694908941089329,89.16409655962713,35.63556402044536,0.29107132870456814,8,-0.4185180664062491,-0.4777777194976798,-0.7399998903274527,-1.072592616081237,-0.6681480407714835,2,-0.07686251775345232,-1.3434325043972033,5.480000019073486,5.057144959123054,5.371851921081543,-1.0967740819059946,5.440000057220459,-0.07686251775345232 4486,2009-08-13,5.522963047027588,5.688889026641847,5.503704071044922,5.688889026641847,3293325.0,-0.022035600880856432,1.2321393675353058,-1.1428590196239559,68.34009728413392,67.84606930872374,-0.12060354211376545,-0.4390149586175056,-0.6506645768974959,-1.1696068701776756,23.78440713610887,0.18518495559692472,0.22071794477967543,0.36970379352569616,-0.21960823075304692,0.9590158178044392,0.07504778138632506,0.6643598056650672,-0.510724077975035,61.859041480416245,4.391617244108964,0.2946560121393714,8,-0.06296324729919434,-0.3533337116241455,-0.6151853799819946,-0.9481486082077026,-0.5985188484191895,3,-0.04479605556420363,1.0476207810221916,5.647407054901122,-1.3434325043972033,5.480000019073486,5.057144959123054,5.371851921081543,-0.04479605556420363 4487,2009-08-14,5.370369911193848,5.551111221313477,5.333333015441895,5.531851768493652,2733750.0,-0.027628853304724643,1.1777737511682378,0.9732162357890812,62.4620047409083,66.40007434986119,0.05184036837209938,-0.2573798289469682,-0.47925484389760786,-0.9972967727784896,25.00381140895619,0.21777820587158114,0.2868156084633169,0.19029586315155012,-0.38653728883149796,0.7671290151345982,-0.09812071283997348,0.4787124391430737,-0.3031693553197963,26.489960352986312,-32.920604659230165,0.2884165759915239,8,0.0896298885345459,-0.20074057579040527,-0.4262959957122803,-0.7955554723739624,-0.40148067474365234,4,-0.021241321406773372,1.2321393675353058,5.522963047027588,1.0476207810221916,5.647407054901122,-1.3434325043972033,5.480000019073486,-0.021241321406773372 4488,2009-08-17,5.216296195983887,5.336296081542969,5.173333168029785,5.333333015441895,2898450.0,-0.0286895908024537,1.6506018489793386,0.7247676080460232,60.798816145444995,64.72721999115815,0.18858631737213472,-0.0877354375387025,-0.3081967472476155,-0.8251480529261883,25.46198963141309,0.1970367431640625,0.342525752829709,0.023481392860412953,-0.5442066112641939,0.5911693969850198,-0.26036260920189047,0.3073253949227164,-0.09853098023405593,8.169030940771352,-54.80424354606495,0.28384400206230337,8,0.2199997901916504,-0.046666860580444336,-0.2514815330505371,-0.6414817571640015,-0.45185232162475586,0,-0.003124129862736136,1.1777737511682378,5.370369911193848,1.2321393675353058,5.522963047027588,1.0476207810221916,5.647407054901122,-0.003124129862736136 4489,2009-08-18,5.37925910949707,5.40592622756958,5.242962837219238,5.260741233825684,2076300.0,0.031241115801409425,-1.1153819966699472,-1.0126546177539402,64.72222805851332,64.3458920565769,0.01202398668964566,-0.22599807868311483,-0.4529821781337553,-0.973588531879745,25.932021615791335,0.18963003158569336,0.35008441819677216,0.16340730190277064,-0.39472683853158586,0.7215414423371271,-0.11565976831440761,0.4424743721199489,-0.2149744066615229,39.15495409566742,-28.090135065893193,0.27906707021717825,8,0.0570368766784668,-0.20962977409362793,-0.42925918102264404,-0.8044446706771851,-0.8459262847900391,1,-0.06472050125501683,1.6506018489793386,5.216296195983887,1.1777737511682378,5.370369911193848,1.2321393675353058,5.522963047027588,-0.06472050125501683 4490,2009-08-19,5.391110897064209,5.413332939147949,5.2088890075683585,5.327406883239746,1517400.0,0.0022032379043082084,2.7808141867612144,0.5375055320860994,62.865495356128214,64.38249736745824,0.010314576327378866,-0.21725163508085465,-0.45034684624183896,-0.9675317656632423,27.29668539357376,0.20444393157959073,0.3178921681888305,0.15511095523834229,-0.3974787448093906,0.7077006552860752,-0.12118389478552416,0.43140580526220873,-0.21777772903442383,42.241345025291295,-27.204975165226685,0.2762948500238665,8,0.045185089111328125,-0.2214815616607666,-0.450370192527771,-0.8162964582443237,-0.8918519020080566,2,-0.05825775901405794,-1.1153819966699472,5.37925910949707,1.6506018489793386,5.216296195983887,1.1777737511682378,5.370369911193848,-0.05825775901405794 4491,2009-08-20,5.3437042236328125,5.43851900100708,5.2992591857910165,5.394073963165283,1904850.0,-0.008793488825691309,-1.0000000000000127,-0.7906839225431709,51.957294966039434,62.973094641747664,0.08604663148907221,-0.1504910000474986,-0.38751123749530336,-0.8989513884781655,28.76449877567594,0.13925981521606356,0.27980534740939333,0.09051907062530518,-0.4524621055445115,0.6335002467951218,-0.18097151745960272,0.36200965871021307,-0.134815216064454,45.0981877115788,-20.20056005603965,0.2714905880849082,8,0.09259176254272461,-0.17407488822937012,-0.430741548538208,-0.7688897848129272,-0.8340740203857422,3,-0.06820085735497783,2.7808141867612144,5.391110897064209,-1.1153819966699472,5.37925910949707,1.6506018489793386,5.216296195983887,-0.06820085735497783 4492,2009-08-21,5.442963123321533,5.51703691482544,5.355556011199951,5.41185188293457,2123550.0,0.018574923973101454,-1.2474258960005697,-0.6176573608626093,49.673829998041214,61.41899658142908,-0.014245860389111797,-0.21417561998809465,-0.4727352940612777,-0.9770013923433041,29.509019400426485,0.17333269119262784,0.26368723085559687,0.16022241115570068,-0.35438778525562675,0.6748326075670281,-0.09708268704996303,0.4175275093613644,-0.23407411575317472,78.44836077741486,16.814566402510266,0.2573050982056635,8,-0.006667137145996094,-0.2733337879180908,-0.5300004482269287,-0.868148684501648,-0.9718523025512695,4,-0.09526408924055174,-1.0000000000000127,5.3437042236328125,2.7808141867612144,5.391110897064209,-1.1153819966699472,5.37925910949707,-0.09526408924055174 4493,2009-08-24,5.485926151275635,5.496295928955078,5.371851921081543,5.474073886871338,2149200.0,0.007893316008336981,6.636517922457937,0.38096405854854776,50.3676603277703,59.85038407870115,-0.04394729320901547,-0.22110273941944847,-0.4977704838346302,-1.0004193269886805,30.293774844873774,0.12444400787353516,0.266702908580255,0.17311134338378942,-0.3130048596088697,0.6592275463764485,-0.06994675811254059,0.4161694448801194,-0.23780755996704173,89.90395105171022,30.78399343344705,0.24305810149632973,8,-0.049630165100097656,-0.3162968158721924,-0.5729634761810303,-0.9111117124557495,-0.9777779579162598,0,-0.09424788095355852,-1.2474258960005697,5.442963123321533,-1.0000000000000127,5.3437042236328125,2.7808141867612144,5.391110897064209,-0.09424788095355852 4494,2009-08-25,5.6325931549072275,5.703703880310059,5.499258995056152,5.530370235443115,2687850.0,0.02673513999044408,-1.486477395633679,8.624758609591321,59.2491220913473,58.937394329814104,-0.18628223170366365,-0.3171739565030487,-0.6236715633451739,-1.1298016637983928,31.721209529258417,0.21777772903442383,0.25187798515700344,0.27733387947082644,-0.1600595129302791,0.714727271871932,0.058637183270273674,0.4960305756713792,-0.34838334655761916,85.62882214739898,27.08879664380588,0.21869669620055257,8,-0.19407463073730558,-0.4607412815094003,-0.7381489276885995,-1.0577787160873422,-1.2577781677246112,1,-0.15412959123308023,6.636517922457937,5.485926151275635,-1.2474258960005697,5.442963123321533,-1.0000000000000127,5.3437042236328125,-0.15412959123308023 4495,2009-08-26,5.579258918762207,5.740740776062013,5.546667098999023,5.64296293258667,2584575.0,-0.009468860022058379,-2.0115169609725734,-0.6231871889241796,61.501892793799136,58.17759383088802,-0.16051083160341317,-0.20934927805885817,-0.5465631026155569,-1.0597905099844462,33.76359258196413,0.19407367706298917,0.2425832756379016,0.18259224891662562,-0.16065108838579878,0.52583558621905,0.010970580265412977,0.35421391756783827,-0.25309970321655406,63.422742678651076,4.6939360172282605,0.17162166865121228,8,-0.1222219467163086,-0.38888859748840243,-0.6848146915435791,-1.0044444799423218,-1.1792588233947754,2,-0.18746684986027162,-1.486477395633679,5.6325931549072275,6.636517922457937,5.485926151275635,-1.2474258960005697,5.442963123321533,-0.18746684986027162 4496,2009-08-27,5.5214810371398935,5.651852130889893,5.358519077301025,5.611852169036865,1383075.0,-0.0103558344331387,2.443461127250947,1.4186096993195816,52.916207875082215,57.11694973468513,-0.11506566476202451,-0.10564909984434312,-0.4664339768723922,-0.983397095040714,34.768255828604865,0.2933330535888672,0.2212068396077269,0.09222180843353378,-0.148912037461292,0.33335565432835956,-0.02834511451387911,0.21278873138094667,0.21925973892211914,43.07673643306265,-13.969404816930592,0.12056692294741277,8,-0.06444406509399503,-0.33111071586608887,-0.6751848459243783,-0.9466665983200082,-1.0666661262512216,3,-0.18513547999310853,-2.0115169609725734,5.579258918762207,-1.486477395633679,5.6325931549072275,6.636517922457937,5.485926151275635,-0.18513547999310853 4497,2009-08-28,5.426667213439941,5.628148078918457,5.422222137451172,5.552593231201172,1337850.0,-0.01717181007454216,-2.054914582817529,1.3934318970884783,51.92509679407313,56.130980917866026,-0.012769061597545317,0.0008776781934365374,-0.35683498251417056,-0.8682720960370549,34.49302961807666,0.20592594146728516,0.173251106022823,-0.009999418258667347,-0.24050368523043186,0.22050484871309717,-0.12525155174454916,0.10525271522721447,0.3140735626220712,17.829478640230402,-38.892114357587644,0.11525213348588216,8,0.04814767837524414,-0.2362968921661368,-0.5803710222244263,-0.8518527746200562,-0.9555563926696777,4,-0.1689871470138603,2.443461127250947,5.5214810371398935,-2.0115169609725734,5.579258918762207,-1.486477395633679,5.6325931549072275,-0.1689871470138603 4498,2009-08-31,5.300741195678711,5.404444217681885,5.266666889190674,5.392592906951903,3377025.0,-0.023205037789926775,1.3846328429653165,0.7294101164014682,43.78212658075431,53.8043029758928,0.14124902464862288,0.12098893004737654,-0.2238253283948941,-0.726393069404585,33.52243075721286,0.16000032424926758,0.12699937429421482,-0.12829585075378436,-0.3664518276773503,0.10986012616978158,-0.24737383921556688,-0.009217862292001833,0.4323551464080815,7.18755186304634,-44.06446871929283,0.11907798846178277,8,0.1740736961364746,-0.11037087440490634,-0.3751857280731201,-0.7259267568588257,-0.7851853370666504,0,-0.1565121450533713,-2.054914582817529,5.426667213439941,2.443461127250947,5.5214810371398935,-2.0115169609725734,5.579258918762207,-0.1565121450533713 4499,2009-09-01,5.2651848793029785,5.417778015136719,5.259259223937988,5.259259223937988,3804300.0,-0.0067078008646637155,-52.50253480325099,-0.06451328214632486,35.40723948950156,50.75338565737873,0.17759860963407448,0.14766423223795844,-0.17371540024219723,-0.6793047258639611,32.28258253247075,0.15851879119873047,0.1007884350600694,-0.153407716751099,-0.40136750304428137,0.0945520695420834,-0.27738760989768974,-0.02942782360450824,0.449254284667969,1.230712856775009,-43.35745868857884,0.12397989314659118,9,0.23481512069702148,-0.07481455802917392,-0.31074070930480957,-0.6903704404830933,-0.8207406997680664,1,-0.14378159614479147,1.3846328429653165,5.300741195678711,-2.054914582817529,5.426667213439941,2.443461127250947,5.5214810371398935,-0.14378159614479147 4500,2009-09-02,5.25333309173584,5.306666851043701,5.211852073669434,5.266666889190674,978075.0,-0.002250972727230738,1.0317367869823997,-2.2501810573750705,38.73761188096254,49.28453198125908,0.18757705798916913,0.16149527279651288,-0.14633574022678353,-0.6549502052522982,31.146033603805122,0.09481477737426758,0.0888374957808189,-0.16125950813293422,-0.4174546527025038,0.09493563643663538,-0.28935708041771946,-0.03316193584814897,0.4337952758331305,9.427502879987689,-31.61381441077567,0.12809757228478488,9,0.2229633331298828,-0.06296277046203524,-0.29851841926574707,-0.6540741920471191,-0.8370370864868164,2,-0.16723061134943906,-52.50253480325099,5.2651848793029785,1.3846328429653165,5.300741195678711,-2.054914582817529,5.426667213439941,-0.16723061134943906 4501,2009-09-03,5.3851847648620605,5.386666774749756,5.217778205871582,5.25333309173584,853875.0,0.025098669896572945,1.5054734392297924,-9.888531273468512,50.629724861981025,49.39074252169683,0.06954118022500744,0.044896887157708676,-0.26238334673863584,-0.7729797062315331,30.688837081063625,0.16888856887817383,0.055468839300891304,-0.03763003349304217,-0.277676072972894,0.20241600598680964,-0.15765305323296808,0.08239298624688374,0.26392149919494656,41.6368855350753,-1.193647551649427,0.12002301973992588,9,0.09111166000366211,-0.13555479049682617,-0.4318516254425049,-0.7844443321228027,-0.9362959861755371,3,-0.18294352236953637,1.0317367869823997,5.25333309173584,-52.50253480325099,5.2651848793029785,1.3846328429653165,5.300741195678711,-0.18294352236953637 4502,2009-09-04,5.457777976989746,5.480000019073486,5.277037143707275,5.35703706741333,1341900.0,0.013480171117126849,1.7959208473602102,0.7640472599841599,61.02842603247219,50.57527204444149,-0.000815281060395634,-0.0277172353845625,-0.323447723524934,-0.8320635311151223,29.8385780166996,0.20296287536621094,0.02864959080135243,0.034074282646178844,-0.20637103583326066,0.27451960112561835,-0.08614837659354091,0.1542969418858986,0.15634795183625538,91.7127680951441,42.65963037345824,0.12022265923971957,9,0.018518447875976562,-0.20814800262451172,-0.5044448375701904,-0.8570375442504883,-1.0207409858703613,4,-0.18376765605519585,1.5054734392297924,5.3851847648620605,1.0317367869823997,5.25333309173584,-52.50253480325099,5.2651848793029785,-0.18376765605519585 4503,2009-09-08,5.354074001312256,5.542222023010254,5.30814790725708,5.475555896759033,2865375.0,-0.019001134915108575,-1.1944371180659552,-1.2058844411626883,48.78398172139213,49.412478670002024,0.0918808237219304,0.07861732475683958,-0.21080609321485522,-0.7181309999750631,29.02512350402428,0.23407411575317383,0.03103613721843068,-0.06874079704284686,-0.3101228498088986,0.17264125572320488,-0.18943182342587317,0.051950229340179455,0.2278700191012204,43.049293050592055,-6.956164655120588,0.1206910263830259,9,0.1222224235534668,0.10296297073364258,-0.3744443655014038,-0.753333568572998,-0.8400001525878906,1,-0.16491426534739384,1.7959208473602102,5.457777976989746,1.5054734392297924,5.3851847648620605,1.0317367869823997,5.25333309173584,-0.16491426534739384 4504,2009-09-09,5.278519153594972,5.349629878997803,5.244443893432617,5.33481502532959,3796875.0,-0.014111655479316476,1.4483043746080722,0.463409560145381,44.87874536830996,47.565462289392116,0.12508212638621963,0.14577790108639466,-0.12801023143235746,-0.6332508276114064,27.77766546069358,0.10963010787963867,0.028887555854296032,-0.134221601486205,-0.38227996041295675,0.11383675744054678,-0.25825078094958087,-0.010192422022829106,0.2738175110789811,20.179523004001215,-29.535394272628107,0.12402917946337588,9,0.1533329486846915,0.17851781845092685,-0.23185276985168546,-0.6237046718597421,-0.8488893508911151,2,-0.144541162546183,-1.1944371180659552,5.354074001312256,1.7959208473602102,5.457777976989746,1.5054734392297924,5.3851847648620605,-0.144541162546183 4505,2009-09-10,5.2133331298828125,5.31259298324585,5.171852111816406,5.288888931274414,4641300.0,-0.012349301350505382,1.289141208497173,1.3421197516538272,44.164432681635795,46.593042823453615,0.14852153515055022,0.18633004538747855,-0.056382397731850276,-0.5529445139920108,25.845294416401742,0.14074087142944336,0.019706474046140343,-0.1777039289474489,-0.41503808374360585,0.05963022584870803,-0.2963710063455274,-0.05903685154937044,0.3288888931274414,11.199888763289826,-37.48387382725911,0.11866707739807829,9,0.18666696548461914,0.24296331405639648,-0.11999964714050293,-0.5118515491485596,-0.7570371627807617,3,-0.14748509853334157,1.4483043746080722,5.278519153594972,-1.1944371180659552,5.354074001312256,1.7959208473602102,5.457777976989746,-0.14748509853334157 4506,2009-09-11,5.2755560874938965,5.317037105560303,5.228147983551025,5.2755560874938965,3658500.0,0.011935350391177213,1.142886702225492,-0.0,42.249694251036466,45.517998096449546,0.053356571731104196,0.11027550872468428,-0.11465089356906955,-0.6012350187763413,23.815362424634433,0.10370397567749023,-0.01910253586417543,-0.10311062335968035,-0.3372615005413495,0.1310402538219888,-0.22018606195051493,0.013964815231154226,0.229628944396973,28.000108146801555,-16.219741676626118,0.11707543859083464,9,0.0814809799194336,0.1807403564453125,-0.18222260475158691,-0.5740745067596436,-0.8681492805480957,4,-0.16287573631940222,1.289141208497173,5.2133331298828125,1.4483043746080722,5.278519153594972,-1.1944371180659552,5.354074001312256,-0.16287573631940222 4507,2009-09-14,5.256296157836914,5.297778129577637,5.222221851348877,5.222221851348877,1236600.0,-0.003650786635107428,-3.434794777424817,100.0,39.13045244695678,45.001145414916486,0.051302921161386905,0.12706586569547262,-0.09009820997167672,-0.5698819387471454,22.68975286671258,0.07555627822875977,-0.06148546279609235,-0.1166668653488161,-0.3571407756983378,0.1238070450007056,-0.23690382052357695,0.0035700898259447555,0.21555558204650893,22.799920692345523,-14.995075832192015,0.12023695517476084,9,0.10074090957641602,0.20000028610229492,-0.1629626750946045,-0.5548145771026611,-0.8814811706542978,0,-0.15360766496130185,1.142886702225492,5.2755560874938965,1.289141208497173,5.2133331298828125,1.4483043746080722,5.278519153594972,-0.15360766496130185 4508,2009-09-15,5.199999809265137,5.259259223937988,5.1599998474121085,5.2311110496521,1594350.0,-0.010710269528447669,1.2711844064874975,-0.9130410445150366,27.607394974576664,44.134496024369284,0.10259529391267463,0.19191849218417278,-0.03144215124598837,-0.5005852333755065,22.228246995885243,0.0992593765258798,-0.086789057076059,-0.17214839458465558,-0.41495656336144116,0.07065977419212999,-0.2935524789730479,-0.05074431019626324,0.24185196781158425,21.093685171355446,-10.210686578451515,0.12140408438839273,9,0.15111112594604492,0.25037050247192383,-0.10666632652282715,-0.3748142719268799,-0.8962960243225098,1,-0.14672362425597352,-3.434794777424817,5.256296157836914,1.142886702225492,5.2755560874938965,1.289141208497173,5.2133331298828125,-0.14672362425597352 4509,2009-09-16,5.031110763549805,5.2577781677246085,4.8725929260253915,5.2014808654785165,5088150.0,-0.0324786638288741,1.7224967139631335,5.476159092650806,24.657589209342348,42.57004906085593,0.2623813465737159,0.3514045025445913,0.13626888946241245,-0.3216039214028772,21.560932159384965,0.385185241699217,-0.10993228950575151,-0.32363002300262433,-0.6102567524225933,-0.03700329358265542,-0.46694338771260924,-0.18031665829263943,0.3769187819671629,35.66653470190435,8.076896075227452,0.14331336470998451,9,0.17629671096801758,0.2755560874938974,0.06222271919250488,-0.20592522621154785,-0.8355545997619629,2,-0.10276794511688181,1.2711844064874975,5.199999809265137,-3.434794777424817,5.256296157836914,1.142886702225492,5.2755560874938965,-0.10276794511688181 4510,2009-09-17,5.0770368576049805,5.188148021697998,4.995555877685547,5.04888916015625,4026375.0,0.009128420385396518,-1.8571479099905916,-0.16521500621340443,29.2244361912837,40.19168365300067,0.21100743291778556,0.29591399561814136,0.0879548289343779,-0.35444253120283165,21.0384110896264,0.19259214401245117,-0.10956006787159733,-0.26200022697448766,-0.5735668124697328,0.049566358520757525,-0.4177835197221107,-0.10621693422686462,0.2560315611831667,45.99991202349177,19.527852873137554,0.15578329274762262,9,0.1303706169128418,0.2296299934387216,0.045926451683044434,-0.22888827323913574,-1.0325927734375,3,-0.12751671359867356,1.7224967139631335,5.031110763549805,1.2711844064874975,5.199999809265137,-3.434794777424817,5.256296157836914,-0.12751671359867356 4511,2009-09-18,4.979259014129639,5.2014808654785165,4.958518981933594,5.090370178222656,2886300.0,-0.019258840583140313,-2.1844803394925854,-3.9474335083855667,29.1436771721488,36.648933779631406,0.2739590672876435,0.38471302866576984,0.1899441547601466,-0.2436580722587216,20.463452738706366,0.24296188354492276,-0.09668558313189379,-0.34155580997467005,-0.6921576125760049,0.009045992626664834,-0.5168567112753379,-0.16625490867400217,0.2893428356717225,25.086970857192686,-2.3759399004526074,0.17530090130066756,9,0.2281484603881836,0.3274078369140634,0.22000014781951904,0.028888940811157227,-0.9837028980255123,4,-0.10502828745071835,-1.8571479099905916,5.0770368576049805,1.7224967139631335,5.031110763549805,1.2711844064874975,5.199999809265137,-0.10502828745071835 4512,2009-09-21,4.924444198608398,4.980741024017334,4.866666793823242,4.946667194366455,1564650.0,-0.011008629068239295,1.5245856659684152,0.20000686645180393,31.21304634746265,34.69660762697257,0.27397603000480863,0.42023564422790827,0.24655769254018,-0.1789329202552601,19.7405634202159,0.1140742301940918,-0.09154874684376324,-0.37044467926025426,-0.757776737517295,0.016887378996786495,-0.5641107083887746,-0.17677865013173388,0.2887164018643267,14.716892215234306,-14.678245235943535,0.19366602912852054,9,0.18370413780212402,0.3792595863342285,0.39037036895751953,0.08370375633239746,-0.9451851844787593,0,-0.10499406040761061,-2.1844803394925854,4.979259014129639,-1.8571479099905916,5.0770368576049805,1.7224967139631335,5.031110763549805,-0.10499406040761061 4513,2009-09-22,4.968889236450195,5.005926132202148,4.914073944091797,4.958518981933594,1656450.0,0.00902539170904948,1.175456824701285,-0.4666452097414441,35.337322496928834,33.63644953015245,0.18902451870091141,0.3531769958970532,0.20413058711735932,-0.21289566146767847,18.924482786741407,0.09185218811035156,-0.11438917020539296,-0.3001477956771854,-0.7025192537366678,0.10222366238229696,-0.5013335247069266,-0.09896206664744422,0.2325916290283212,26.136402428616773,-6.539562578060643,0.20118572902974127,9,0.12296271324157715,0.33481454849243164,0.34592533111572266,0.039258718490600586,-1.0607411861419673,1,-0.11955876273305488,1.5245856659684152,4.924444198608398,-2.1844803394925854,4.979259014129639,-1.8571479099905916,5.0770368576049805,-0.11955876273305488 4514,2009-09-23,4.764443874359131,5.02666711807251,4.751111030578613,4.991110801696777,3494475.0,-0.04114508341045686,-1.175448965417287,-21.85741217583226,29.679860314213755,32.027052600438886,0.34964894903468835,0.5156875802584384,0.4165222847393526,0.0007839847817123768,17.654303086919214,0.2755560874938965,-0.16536595309735524,-0.4611856937408447,-0.8851507607053017,-0.03722062677638771,-0.6731682272230737,-0.24920316025861577,0.3834667396545415,2.960421135549823,-31.307319165092416,0.21198253348222856,9,0.26963019371032715,0.48148202896118164,0.5385187864303589,0.24370408058166504,-0.7644438743591309,2,-0.09670385496533496,1.175456824701285,4.968889236450195,1.5245856659684152,4.924444198608398,-2.1844803394925854,4.979259014129639,-0.09670385496533496 4515,2009-09-24,4.533332824707031,4.828147888183594,4.46074104309082,4.7985191345214835,6876900.0,-0.04850745559117042,1.2648410953427944,1.169938256671326,17.292482845819805,29.25402911097037,0.5298807258340545,0.7003290368873518,0.6530579755581876,0.23744270532315603,16.5553819472204,0.36740684509277344,-0.2023108263483575,-0.6400004386901852,-1.1327517454695641,-0.14724913191080624,-0.8863760920798747,-0.3936247853004957,0.54315386428833,9.799902667878586,-22.563455231463273,0.24637565338968961,9,0.34592676162719727,0.5674080848693848,0.7696298360824585,0.47481513023376465,-0.6829628944396973,3,-0.07450956591545166,-1.175448965417287,4.764443874359131,1.175456824701285,4.968889236450195,1.5245856659684152,4.924444198608398,-0.07450956591545166 4516,2009-09-25,4.499258995056152,4.558518886566162,4.38962984085083,4.533332824707031,3575475.0,-0.007516286795704374,2.9999322401409403,0.12849015348763654,12.07511472779646,26.247880475508115,0.49423003269847854,0.6892311821237627,0.6915081958629337,0.2783653433325428,16.57212443462562,0.16888904571533203,-0.23322307714194057,-0.6229631662368771,-1.1724587513524565,-0.0734675811212977,-0.8977109587946668,-0.3482153736790874,0.5274081230163574,17.20922120655946,-7.330952566910089,0.27474779255778964,9,0.32518553733825684,0.5659263134002686,0.8037036657333374,0.5088889598846436,-0.7955548763275146,4,-0.10108662590627226,1.2648410953427944,4.533332824707031,-1.175448965417287,4.764443874359131,1.175456824701285,4.968889236450195,-0.10108662590627226 4517,2009-09-28,4.50963020324707,4.6029629707336435,4.456295967102051,4.50963020324707,2160000.0,0.002305092505746842,-1.749959767545837,-0.0,13.924202256062756,24.72752572900657,0.40991262219709057,0.6394186144121523,0.6847211626531342,0.2729384543265141,16.491007828616606,0.14666700363159269,-0.26173585306423774,-0.5667401075363161,-1.1605281104951688,0.027047895422536605,-0.8636341090157424,-0.26984610605688975,0.38962945938110316,18.83725908781973,-3.2227698801836695,0.2968940014794263,9,0.3140738010406494,0.5555551052093506,0.7933324575424194,0.4985177516937256,-0.7170372009277339,0,-0.1139947321562631,2.9999322401409403,4.499258995056152,1.2648410953427944,4.533332824707031,-1.175448965417287,4.764443874359131,-0.1139947321562631 4518,2009-09-29,4.471110820770264,4.558518886566162,4.457777976989746,4.50963020324707,2415150.0,-0.008541583398361863,-2.0909197310958794,-100.0,14.379219988017411,23.58548470441491,0.37343683246791315,0.6457028714238486,0.7223436802468406,0.3173164947880265,17.243128278761915,0.10074090957641602,-0.29776142536065997,-0.5637779712677,-1.2055448321149989,0.07798888957959882,-0.884661401691349,-0.24289454084405104,0.32622287750244094,12.790614118344507,-9.114550020710553,0.3208834304236493,9,0.3244445323944092,0.5940744876861572,0.8318518400192261,0.5370371341705322,-0.8681478500366211,1,-0.11000662393688787,-1.749959767545837,4.50963020324707,2.9999322401409403,4.499258995056152,1.2648410953427944,4.533332824707031,-0.11000662393688787 4519,2009-09-30,4.508148193359375,4.597036838531494,4.392592906951903,4.474073886871338,4259925.0,0.008283707130911644,-1.0751908812603512,-0.8846015771035268,18.096672983131924,22.34906657017582,0.28431469575662405,0.5787131641055847,0.6862063368298825,0.28655455648897554,18.05729354615302,0.20444393157959073,-0.3323739090507507,-0.48888876438140905,-1.1619996078039856,0.1842220790411675,-0.8254441860926969,-0.15233334267012122,0.20764473342895506,27.027018210406474,3.6120685722646755,0.33655542171128816,9,0.28740715980529785,0.5570371150970459,0.7948144674301147,0.4999997615814209,-0.9007411003112789,2,-0.1330923734794175,-2.0909197310958794,4.471110820770264,-1.749959767545837,4.50963020324707,2.9999322401409403,4.499258995056152,-0.1330923734794175 4520,2009-10-01,4.374814987182616,4.531851768493652,4.364443778991698,4.4829630851745605,3440475.0,-0.02957604773799627,-1.5976774212642628,-3.1738899228928736,11.712968724474322,20.41232118710088,0.34370683849184314,0.6775960904926643,0.8166640849163924,0.42862135115520683,19.199560242587427,0.167407989501954,-0.35815291302739993,-0.5782960653305063,-1.294279636904025,0.13768750624301251,-0.9362878511172656,-0.22030427954374687,0.2757453224182136,4.3481650743385964,-17.723122506393597,0.3579917857867595,10,0.3207404613494882,0.6777772903442392,0.9303702116012582,0.6355555057525644,-0.7170369625091544,3,-0.08567562017611108,-1.0751908812603512,4.508148193359375,-2.0909197310958794,4.471110820770264,-1.749959767545837,4.50963020324707,-0.08567562017611108 4521,2009-10-02,4.400000095367432,4.480000019073486,4.3096299171447745,4.352592945098877,2758050.0,0.005756839605469688,-1.555553966096825,-0.4383539900265834,13.784577706593069,18.475824671448702,0.25447340216266134,0.6058830108067168,0.7884548090895631,0.4136823174302062,20.132406833652382,0.17037010192871183,-0.3673889106979047,-0.5038517236709597,-1.2301572779713839,0.22245383062946456,-0.8670045008211718,-0.14069894652074755,0.1970367431640625,30.808044684019336,8.464210536297383,0.363152777150212,10,0.26814842224121094,0.5807409286499023,0.9237035512924194,0.6288888454437265,-0.5777781009674077,4,-0.12491594390617844,-1.5976774212642628,4.374814987182616,-1.0751908812603512,4.508148193359375,-2.0909197310958794,4.471110820770264,-0.12491594390617844 4522,2009-10-05,4.454814910888672,4.463704109191895,4.349629878997804,4.4296298027038565,3159000.0,0.012457912348445621,4.310285124471207,0.531251257292314,18.44426944511757,16.598818776803007,0.1408476510638037,0.4975876606593008,0.7359664125504342,0.37218570300507103,20.74591446871302,0.1140742301940918,-0.3886956073014334,-0.39888875484466535,-1.1022973075822868,0.30451979789295613,-0.7505930312134765,-0.047184478475854164,0.08474054336547798,50.51548273207522,26.856303815047895,0.3517042763688109,10,0.2133336067199707,0.5140740871429443,0.8688887357711792,0.5740740299224862,-0.5674078464508057,0,-0.16860650940269895,-1.555553966096825,4.400000095367432,-1.5976774212642628,4.374814987182616,-1.0751908812603512,4.508148193359375,-0.16860650940269895 4523,2009-10-06,4.471110820770264,4.5659260749816895,4.459259033203125,4.494814872741699,2497500.0,0.003658044207798694,-3.4999949708814033,-0.9411931764393708,22.766649862326588,15.83068428214888,0.05198285704948713,0.43400219678492036,0.721183539381058,0.3664101160388258,20.88764405865356,0.11111116409301758,-0.4057927975530937,-0.33844468593597377,-1.020121824467882,0.3432324525959345,-0.6792832552019279,0.002393883329980362,-0.16148090362548917,56.185460964667925,32.63876252377481,0.3408385692659542,10,0.0977780818939209,0.454815149307251,0.861481785774231,0.5577781200408944,-0.17481470108032227,1,-0.15175598316617778,4.310285124471207,4.454814910888672,-1.555553966096825,4.400000095367432,-1.5976774212642628,4.374814987182616,-0.15175598316617778 4524,2009-10-07,4.5155558586120605,4.558518886566162,4.434073925018311,4.466667175292969,1773225.0,0.009940491216484881,-1.18180602174451,-2.0624610247228983,22.655234377866577,16.42654556348741,-0.035179178838550484,0.3472719400171682,0.6820468511358149,0.3275755851207469,21.446141070461984,0.12444496154785067,-0.4254187746351663,-0.2558514833450314,-0.9119405204970805,0.40023755380701775,-0.5838960019210555,0.07219303523099274,-0.20080001831054783,80.34687027899957,57.17667091420655,0.32804451857602446,10,-0.05925941467285156,0.4103701114654541,0.8170367479324341,0.6081480979919434,-0.31555604934692383,2,-0.20209978936212747,-3.4999949708814033,4.471110820770264,4.310285124471207,4.454814910888672,-1.555553966096825,4.400000095367432,-0.20209978936212747 4525,2009-10-08,4.444444179534912,4.592593193054199,4.440000057220459,4.559999942779541,4094550.0,-0.015748156219023257,-1.4523982864456009,-2.3636505505866747,23.25936027770895,17.669239513477685,0.024582801006053145,0.3771642998168616,0.7588007258135132,0.40498203885907635,22.36050432965507,0.15259313583374023,-0.45891320467179586,-0.288518714904785,-0.925402231286947,0.34836480147737703,-0.6069604730958664,0.02992304328629647,-0.12466493453979588,47.6437311367893,23.694998403292274,0.3184417581910811,10,0.011852264404296875,0.48148179054260254,0.9007409811019897,0.737037181854248,-0.2592592239379883,3,-0.18833335568507636,-1.18180602174451,4.5155558586120605,-3.4999949708814033,4.471110820770264,4.310285124471207,4.454814910888672,-0.18833335568507636 4526,2009-10-09,4.416296005249023,4.514073848724365,4.4014811515808105,4.4296298027038565,5621400.0,-0.006333339591821363,-4.24131807638095,0.115388424431984,23.896599903195963,18.777283696492486,0.04439353619722475,0.3558846174822117,0.7885595406370332,0.4379768826999477,23.360551016962432,0.11259269714355469,-0.4693494654678183,-0.27370388507843035,-0.8711814010527785,0.3237736308959178,-0.5724426430656049,0.025034872908744177,-0.08560420233154353,27.438762312793262,2.2263335177267116,0.2987387579871743,10,0.03703737258911133,0.5096299648284912,0.9170373678207397,0.7651853561401367,-0.13777685165405185,4,-0.17175433432768528,-1.4523982864456009,4.444444179534912,-1.18180602174451,4.5155558586120605,-3.4999949708814033,4.471110820770264,-0.17175433432768528 4527,2009-10-12,4.448888778686523,4.459259033203125,4.394073963165283,4.444444179534912,3309525.0,0.00738011523656068,4.176477270575762,-0.3333333333333555,22.958470129638314,19.73053371222814,0.0025462520826300405,0.2737360410327945,0.7448076057433157,0.4145145080898507,24.461402784755947,0.0651850700378418,-0.44012998916774393,-0.20074074268341047,-0.7437343622479231,0.3422528768811022,-0.4722375524656668,0.07075606709884585,-0.10772092016357515,27.611841710202366,2.41234404759744,0.27149680978225627,10,0.004444599151611328,0.4770371913909912,0.9140744209289551,0.7325925827026367,-0.2311105728149414,0,-0.14085917078635413,-4.24131807638095,4.416296005249023,-1.4523982864456009,4.444444179534912,-1.18180602174451,4.5155558586120605,-0.14085917078635413 4528,2009-10-13,4.437036991119385,4.494814872741699,4.407406806945801,4.435555934906006,2941650.0,-0.0026639882803808357,-2.0255834681279503,0.3332260487072203,28.709157683620717,20.909698678949116,0.010120669921995784,0.2376840174554138,0.7394968035158538,0.4385010135363947,25.898072654691273,0.08740806579589844,-0.40108585211703307,-0.1744443893432619,-0.6586545120104956,0.30976573332397184,-0.41654945067687876,0.06766067199035497,-0.08581211921518683,21.641746231910165,-6.107672007548619,0.24210506133361687,10,0.014074563980102539,0.4888889789581299,0.9259262084960938,0.7444443702697754,-0.20296287536621094,1,-0.12387319009996733,4.176477270575762,4.448888778686523,-4.24131807638095,4.416296005249023,-1.4523982864456009,4.444444179534912,-0.12387319009996733 4529,2009-10-14,4.514073848724365,4.537777900695801,4.444444179534912,4.466667175292969,3906225.0,0.017362230190816064,-1.0322485191741637,32.00869285254346,48.43376390703951,24.98978703256747,-0.07374199674996973,0.1264069301751043,0.6451700294435216,0.3746431239552619,27.183837224996584,0.10074090957641602,-0.3668334310449426,-0.07155568599700945,-0.514919716840704,0.3718083448466851,-0.29323770141885674,0.15012632942483783,-0.15319424397416714,60.447486939290215,29.170643932323266,0.22168201542184712,10,-0.06296229362487793,0.31555604934692383,0.9525928497314453,0.6681485176086426,-0.39851808547973633,2,-0.04824416620830552,-2.0255834681279503,4.437036991119385,4.176477270575762,4.448888778686523,-4.24131807638095,4.416296005249023,-0.04824416620830552 4530,2009-10-15,4.4296298027038565,4.49036979675293,4.420741081237793,4.469629764556885,6306525.0,-0.01870683751537916,-1.4102403274792024,-0.8437622587232004,44.7661969650157,28.432189172392206,0.02156278339347306,0.16850115041594993,0.7155236242897418,0.46734348989250574,28.58085396669172,0.09333276748657227,-0.3328676383921163,-0.12362937927246165,-0.5063106037475853,0.259051845202662,-0.3149699915100239,0.06771123296510062,-0.05948165442149822,24.742425398763025,-7.970439466217101,0.19134061223756188,10,0.04148173332214444,0.38370370864868253,1.0148147344589242,0.7607405185699481,-0.33333396911620916,3,-0.051839544988286135,-1.0322485191741637,4.514073848724365,-2.0255834681279503,4.437036991119385,4.176477270575762,4.448888778686523,-0.051839544988286135 4531,2009-10-16,4.456295967102051,4.469629764556885,4.362963199615479,4.4148149490356445,4544775.0,0.006019953266053424,2.13041044515034,-1.037026440645615,46.08689506931288,31.503592019525023,0.004159380766484588,0.10608616543044391,0.6784160964124801,0.44945637510807757,29.981651463815773,0.10666656494140536,-0.3064489175199796,-0.07081506252288783,-0.3984428547228722,0.25681272967709656,-0.23462895862288047,0.09299883357710481,0.13629722595214844,53.38954156017357,18.139877993278276,0.16381389609999236,10,0.021482229232788086,0.3570375442504883,0.9718523025512695,0.7340743541717538,-0.3718519210815421,4,-0.06083774809989373,-1.4102403274792024,4.4296298027038565,-1.0322485191741637,4.514073848724365,-2.0255834681279503,4.437036991119385,-0.06083774809989373 4532,2009-10-19,4.407406806945801,4.496295928955078,4.38370418548584,4.472592830657959,2810025.0,-0.010970806364112073,-1.000008470233482,-1.5714663417325732,45.39612480090208,34.01797812381118,0.05097730287961877,0.1204285433553558,0.7090120556897874,0.5069530869146863,30.962786433384327,0.11259174346923828,-0.25761674542158186,-0.09385235309600848,-0.36644378791052645,0.1787390817185095,-0.23014807050326702,0.042443364311250065,0.18059378623962363,25.423266496277712,-12.144042031512768,0.136295717407259,10,0.07037138938903809,0.3962972164154053,0.9992599487304688,0.7829635143280038,-0.34962892532348633,0,-0.029243421130926706,2.13041044515034,4.456295967102051,-1.4102403274792024,4.4296298027038565,-1.0322485191741637,4.514073848724365,-0.029243421130926706 4533,2009-10-20,4.374814987182616,4.453332901000977,4.35703706741333,4.402963161468506,2430000.0,-0.0073947836428036595,-2.023226569458895,0.43181302805312066,40.301721147949905,35.978698876042664,0.07651996528727079,0.11197272018516102,0.7247517428426464,0.5452117123888192,32.20064320215468,0.09629583358764648,-0.21202664799211668,-0.09674046039581352,-0.26383196315233626,0.07035104236070922,-0.18028621177407445,-0.013194709017552597,0.20868485813140936,9.836139098408388,-27.86382301348612,0.08354575137826126,10,0.10000014305114835,0.40962958335876554,1.0318517684936532,0.8155553340911883,-0.3585190773010245,1,-0.03589563942043772,-1.000008470233482,4.407406806945801,2.13041044515034,4.456295967102051,-1.4102403274792024,4.4296298027038565,-0.03589563942043772 4534,2009-10-21,4.303703784942627,4.4459261894226065,4.296296119689941,4.355556011199951,2841075.0,-0.016254676471652352,-3.4888421594712633,1.8421168538563901,44.3127830146587,38.31796806903708,0.12786615744215624,0.1547296823162565,0.7743505697711246,0.6189370738018489,32.916888432494765,0.14963006973266513,-0.1776301808696994,-0.14481465816497785,-0.2612480025493813,-0.028381313780574402,-0.20303133035718002,-0.08659798597277568,0.2707375492553705,3.7038361585961903,-36.636285710683,0.05821667219220179,10,0.11333322525024414,0.47333335876464844,1.0970368385314941,0.8866665363311776,-0.35555577278137207,2,-0.016179010607808686,-2.023226569458895,4.374814987182616,-1.000008470233482,4.407406806945801,2.13041044515034,4.456295967102051,-0.016179010607808686 4535,2009-10-22,4.195556163787842,4.25333309173584,4.0385189056396475,4.118518829345703,10595475.0,-0.02512896485421723,1.2307789439282277,-1.4857092935572271,35.564867361752704,39.61444223109894,0.22014706252802885,0.2490430016384213,0.8538887374180728,0.7298061733642491,33.05027488504224,0.2651848793029794,-0.1580225473464738,-0.2360734462738039,-0.391999352632876,-0.08014753991473178,-0.3140363994533395,-0.15811049309426828,0.3621964575396719,34.30431195756803,-6.942412460512493,0.07796295317953604,10,0.09259223937988281,0.42444372177124023,1.06148099899292,0.9948141574859628,-0.2725932598114018,3,-0.019067889314342223,-3.4888421594712633,4.303703784942627,-2.023226569458895,4.374814987182616,-1.000008470233482,4.407406806945801,-0.019067889314342223 4536,2009-10-23,4.0444440841674805,4.2755560874938965,4.019258975982666,4.167407035827637,4998375.0,-0.03601717477282773,-1.9572771838704175,-1.5961475374321454,24.493521797323424,39.785003527508394,0.3497442175062906,0.38402351479707164,0.9780573791144231,0.8832144336202123,32.913600542881795,0.25629711151123047,-0.1458399252353786,-0.36444478034973127,-0.594081696000174,-0.13480786469928852,-0.4792632381749531,-0.24962632252450945,0.4717698399050043,5.279487894572174,-33.357463597940026,0.11481845782522139,10,0.23407435417175293,0.5659258365631104,1.2125930786132812,1.1459262371063241,-0.10814809799194336,4,0.012820488636039684,1.2307789439282277,4.195556163787842,-3.4888421594712633,4.303703784942627,-2.023226569458895,4.374814987182616,0.012820488636039684 4537,2009-10-26,3.9955561161041264,4.079999923706056,3.9437038898468018,4.028148174285889,5026050.0,-0.012087685488033517,1.0000069971049348,0.26505591921573135,21.592948585572813,38.9943136277253,0.36605945723289635,0.4136307145527698,1.0037975969436048,0.9340193407701132,33.14788301949878,0.13629603385925382,-0.1320783262608547,-0.38762904405593845,-0.6770800024029113,-0.09817808570896558,-0.5323545232294253,-0.24290356488245157,0.4709623131593763,10.174504418399003,-25.158620661624447,0.14472547917348644,10,0.24518477916717485,0.48962938785552934,1.2614810466766353,1.1948142051696782,0.06518483161926225,0,0.02224669791474554,-1.9572771838704175,4.0444440841674805,1.2307789439282277,4.195556163787842,-3.4888421594712633,4.303703784942627,0.02224669791474554 4538,2009-10-27,3.979259014129639,4.0429630279541025,3.9392590522766113,4.0,4851900.0,-0.004078806929729173,-1.0588254784185267,0.6363815919415317,16.849764378122202,35.48498034673449,0.3470923572132949,0.412330589039843,1.0012473347439381,0.9519451886228842,33.40038124153358,0.10370397567749112,-0.11901001761378804,-0.37933355569839433,-0.7169079753411318,-0.04175913605565684,-0.5481207655197626,-0.21054634587702603,0.42452167040385946,7.894721982235424,-20.84622556096612,0.16878720982136872,10,0.2385184764862056,0.5037040710449214,1.2266670465469356,1.2111113071441655,0.11703681945800826,1,0.01973203232407572,1.0000069971049348,3.9955561161041264,-1.9572771838704175,4.0444440841674805,1.2307789439282277,4.195556163787842,0.01973203232407572 4539,2009-10-28,3.908148050308228,4.0,3.838519096374512,3.961481094360352,5540400.0,-0.01787040340146462,1.4772546473670354,2.5713842333954617,16.849779277459092,32.38315615922819,0.36119769452149386,0.45975834373032987,1.0470424414099884,1.023767513226138,33.577062759384965,0.16148090362548784,-0.1104756676100056,-0.42044451236724845,-0.8053783259095035,-0.03551069882499336,-0.6129114191383764,-0.22797760559612046,0.4305996057093062,15.932050455357324,-9.987472607621338,0.19246690677112757,10,0.25925946235656694,0.5244450569152828,1.2896298170089717,1.2822222709655766,0.34074091911315874,2,0.027672406004382255,-1.0588254784185267,3.979259014129639,1.0000069971049348,3.9955561161041264,-1.9572771838704175,4.0444440841674805,0.027672406004382255 4540,2009-10-29,4.0,4.035555839538573,3.933332920074463,3.95555591583252,4411125.0,0.023502679148638572,-1.2999849798300376,-0.8333310981470222,26.145996873150594,30.167500804099056,0.2257319121180572,0.3566732593796633,0.9300379271172687,0.9310866213823559,33.55340888337332,0.12740778923034535,-0.11236217308077734,-0.30985181331634504,-0.7209194706561197,0.10121584402342965,-0.5153856419862324,-0.1043179846464577,0.25871108647465046,36.94902420316556,10.758118881841671,0.20553382866988726,10,0.16740751266479492,0.33333349227905273,1.1399999856948853,1.1903703212738046,0.18666696548461825,3,-0.01296299695968628,1.4772546473670354,3.908148050308228,-1.0588254784185267,3.979259014129639,1.0000069971049348,3.9955561161041264,-0.01296299695968628 4541,2009-10-30,3.850369930267334,4.028148174285889,3.8325929641723633,4.028148174285889,4743225.0,-0.037407517433166504,1.19999034407287,-4.000042915692163,19.760436773213115,27.319091023244724,0.3133216392842657,0.48803706077588505,1.0537864189684694,1.0796006154453277,33.47306691475032,0.1955552101135254,-0.14560502200134007,-0.432000374794006,-0.8886543753355758,0.0246536257475638,-0.6603273750647904,-0.20367337452322154,0.34111043779129435,7.185313674472366,-18.048176192190898,0.2283270002707848,10,0.29259300231933594,0.36740803718566895,1.1396303176879883,1.250370979309082,0.5081491470336905,4,0.01885350629259297,-1.2999849798300376,4.0,1.4772546473670354,3.908148050308228,-1.0588254784185267,3.979259014129639,0.01885350629259297 4542,2009-11-02,3.7037041187286377,3.808888912200928,3.6311109066009517,3.783704042434693,7836075.0,-0.038091355946287764,1.7272910151606542,0.4499983906788142,17.391277613275804,24.773486186058715,0.39076266641127866,0.606649567472008,1.1691328604355835,1.2228668603236414,33.591682567600834,0.21925902366638228,-0.176990237314536,-0.5411106467247011,-1.0576660809581195,-0.024555212491282674,-0.7993883638414108,-0.2828329296079919,0.42317651663046263,17.626038173405327,-7.728759162887393,0.2582777171167092,11,0.3348144292831412,0.41333281993865967,1.2411108016967773,1.3614811897277832,0.8740737438201904,0,0.0627997971735228,1.19999034407287,3.850369930267334,-1.2999849798300376,4.0,1.4772546473670354,3.908148050308228,0.0627997971735228 4543,2009-11-03,3.7925930023193364,3.804444074630737,3.69333291053772,3.715555906295776,3989925.0,0.023999995880127578,1.2059162522986497,-0.9629646186491247,18.25292081395466,21.877945941536048,0.2353499021258174,0.48941398109571344,1.0479267270967525,1.132598359032071,34.48408604950549,0.11111116409301669,-0.21348216838876422,-0.41829587221145603,-0.9607494600245379,0.12415771560162536,-0.689522666117997,-0.1470690783049151,0.2355551719665523,39.92684357434895,18.225709195878377,0.27122679390654075,11,0.16074049472808793,0.32148087024688676,1.151851654052734,1.2725923061370845,0.7437028884887691,1,0.07070306390379044,1.7272910151606542,3.7037041187286377,1.19999034407287,3.850369930267334,-1.2999849798300376,4.0,0.07070306390379044 4544,2009-11-04,3.6029629707336426,3.850369930267334,3.5940740108489986,3.79555606842041,5333175.0,-0.050000100582827334,-1.4366086404642036,-2.50000464228125,16.706419713824204,19.782562869543987,0.35215999091180716,0.6399815275054115,1.1976414404266498,1.3201105635059278,35.41681958941268,0.2562959194183354,-0.25499757327411743,-0.5622962594032286,-1.1486006792168482,0.024008160410391,-0.8554484693100379,-0.2691440494964188,0.3457777500152588,2.0134373165547017,-18.5056074227254,0.2931522099068097,11,0.3318520784378052,0.492592453956604,1.3274073600769043,1.4622223377227783,0.8888888359069824,2,0.1369242112287241,1.2059162522986497,3.7925930023193364,1.7272910151606542,3.7037041187286377,1.19999034407287,3.850369930267334,0.1369242112287241 4545,2009-11-05,3.607407093048096,3.697777986526489,3.5807409286499023,3.607407093048096,6606225.0,0.001233463221951725,-3.388972336963235,-0.0,15.188322433066347,18.74865182907098,0.28554093752685406,0.6003960311553356,1.1542300584476197,1.31513783744832,36.66796838694264,0.11703705787658647,-0.2947161390278694,-0.5160002827644345,-1.1368739222465796,0.10487335671771048,-0.8264371025055071,-0.20556346302336204,0.27040028572082475,5.960154793713284,-9.9713388661667,0.3104368197410726,11,0.2229633331298828,0.47925996780395463,1.3229632377624507,1.4577782154083248,0.8518519401550289,3,0.17782353358718583,-1.4366086404642036,3.6029629707336426,1.2059162522986497,3.7925930023193364,1.7272910151606542,3.7037041187286377,0.17782353358718583 4546,2009-11-06,3.657778024673462,3.682962894439697,3.5703699588775635,3.5866670608520512,2618325.0,0.013963195815198226,-1.1714045304169618,100.0,19.296146583005182,18.493451606563465,0.195066715218581,0.516780795133065,1.0665364000923656,1.2639108030053254,37.83575662453518,0.11259293556213334,-0.33669234158895023,-0.4277034521102907,-1.0656786750270042,0.21027177080642234,-0.7466910635686475,-0.10871584065193396,0.19259190559387207,31.217169545429385,15.80528838592205,0.3189876114583566,11,0.14888846874237105,0.42370355129241943,1.216295838356018,1.3948142528533936,0.7851850986480713,4,0.14459295704757036,-3.388972336963235,3.607407093048096,-1.4366086404642036,3.6029629707336426,1.2059162522986497,3.7925930023193364,0.14459295704757036 4547,2009-11-09,3.822221994400024,3.8355560302734375,3.66963005065918,3.69333291053772,6327450.0,0.04495733984328987,1.1333120802386012,1.8125064959884116,29.57282373129027,19.907124868026585,0.0038549969141130624,0.3193548235835473,0.868967643724941,1.0961283027408668,38.52655003120214,0.17777800559997559,-0.3624260325349047,-0.23192614316940352,-0.8561585482839242,0.39230626194511675,-0.5440423457266639,0.08019005938785684,-0.2518520355224605,89.94716473448241,70.78014898591266,0.31211620255726014,11,-0.019259095191955566,0.2592595815658574,1.0022227764129643,1.2029633522033696,0.5851848125457768,0,0.14031029168026743,-1.1714045304169618,3.657778024673462,-3.388972336963235,3.607407093048096,-1.4366086404642036,3.6029629707336426,0.14031029168026743 4548,2009-11-10,3.887407064437866,3.905184984207153,3.8207409381866455,3.8207409381866455,4787100.0,0.017054234456644668,-1.5333419164717446,0.517236403995564,34.54343753701315,21.873086896865924,-0.08462912243526821,0.22227789327883585,0.7747918749368417,1.0247091183299002,39.340173014165735,0.08444404602050737,-0.36483947982307807,-0.13925957679748535,-0.7404877955836255,0.46196864198865484,-0.43987368619055545,0.16135453259558474,-0.31703710556030273,94.6902264162768,70.5282363725801,0.30061410939307015,11,-0.08444416522979781,0.19407451152801514,0.9311116933822632,1.1377782821655273,0.9674079418182382,1,0.17759158911514517,1.1333120802386012,3.822221994400024,-1.1714045304169618,3.657778024673462,-3.388972336963235,3.607407093048096,0.17759158911514517 4549,2009-11-11,4.296296119689941,4.321481227874757,3.914073944091797,3.9955561161041264,8655525.0,0.10518297890452644,1.3206802914176496,4.511136622105866,53.05752902067084,24.863257135479284,-0.4835160893938313,-0.21477467178016596,0.34221198379617324,0.6157324406920832,39.60822769560971,0.43407416343689054,-0.350067997622971,0.2805183649063112,-0.29067999225885366,0.8517167220714756,-0.005080813676270779,0.5661175434888936,-0.7125335597991942,96.64695375713909,70.72062340058423,0.28559917858258227,11,-0.3503705263137813,-0.21481454372406006,0.4511113166809082,0.7288892269134521,0.522963047027587,2,0.05586201798759727,-1.5333419164717446,3.887407064437866,1.1333120802386012,3.822221994400024,-1.1714045304169618,3.657778024673462,0.05586201798759727 4550,2009-11-12,4.199999809265137,4.322963237762451,4.188148021697998,4.2948150634765625,4938975.0,-0.022413797313336592,-1.275000804660594,-0.3152731697842473,54.88372733620207,28.765844975811387,-0.3976874044430221,-0.14394380528006412,0.41359211006912044,0.7117824151919683,39.76842238990778,0.13481521606445312,-0.33202613898690103,0.1957035541534422,-0.3490897289856818,0.7404968372925662,-0.07669308741612024,0.4681001957230042,-0.5719741292953491,83.66137036467978,52.84626443126396,0.27239664156956206,11,-0.2533332109451294,-0.11851823329925537,0.4911113977432251,0.8251855373382568,0.7007412910461417,3,0.06948857395937669,1.3206802914176496,4.296296119689941,-1.5333419164717446,3.887407064437866,1.1333120802386012,3.822221994400024,0.06948857395937669 4551,2009-11-13,4.185184955596924,4.214815139770509,4.068148136138916,4.1437039375305185,3271725.0,-0.0035273462716668424,1.911752733468987,-0.4374930849619202,56.083622473822835,33.06499440476106,-0.36921093830385443,-0.15861351196535978,0.39855428811444327,0.7254816639418209,39.85008357255108,0.14666700363159269,-0.3080384381409509,0.19444425106048602,-0.31536285378667284,0.7042513559076453,-0.06045930136309341,0.44934780348406544,-0.5015642710037231,78.9114827035797,43.606521256131856,0.2549035524235796,11,-0.2385183572769165,-0.1311110258102417,0.505926251411438,0.8400003910064697,0.6103711128234863,4,0.0654867301001063,-1.275000804660594,4.199999809265137,1.3206802914176496,4.296296119689941,-1.5333419164717446,3.887407064437866,0.0654867301001063 4552,2009-11-16,4.278519153594972,4.3096299171447745,4.222221851348877,4.223703861236571,1614600.0,0.022301092780435017,-2.0255834681279197,1.3214548464227307,59.14857391086324,37.60895585997312,-0.4162008312990091,-0.2762628814156729,0.2734962142814874,0.6288666000952814,39.99189545289102,0.12444496154785067,-0.29520622627458915,0.2942228317260751,-0.1963012259942074,0.7847468894463572,0.04896080286593385,0.5394848605862164,-0.5437510647482307,91.1505155774607,50.21464785500316,0.24526202886014103,11,-0.33185255527496427,-0.22444522380828946,0.4111105203628531,0.746666193008422,0.6103696823120099,0,0.03843478638827391,1.911752733468987,4.185184955596924,-1.275000804660594,4.199999809265137,1.3206802914176496,4.296296119689941,0.03843478638827391 4553,2009-11-17,4.217778205871582,4.251852035522462,4.1925930976867685,4.251852035522462,1290600.0,-0.014196722170181864,2.4782669540147646,-0.6216117471032355,59.5259901489395,42.36668590831927,-0.3227447561528711,-0.24020540982799599,0.30449659403885576,0.6851358995883228,40.05243849527317,0.08592605590820312,-0.25995757892513227,0.2413337230682373,-0.22741415616930993,0.7100816023057845,0.006959783449463686,0.4757076626870109,-0.4359545051115843,74.27542527548009,28.930172711081582,0.23437393961877354,11,-0.2711116075515747,-0.1637042760848999,0.4718514680862427,0.8074071407318115,0.5807409286499015,1,0.04495935817825503,-2.0255834681279197,4.278519153594972,1.911752733468987,4.185184955596924,-1.275000804660594,4.199999809265137,0.04495935817825503 4554,2009-11-18,4.234074115753174,4.266666889190674,4.191111087799071,4.205925941467285,1238625.0,0.0038636241846254915,-1.615388424431942,-0.8260936494164189,57.552579996984434,47.07382563764351,-0.2683196825772791,-0.27614327436102926,0.2604720212218288,0.663920946539152,39.77782774221964,0.07555580139160245,-0.2016151592523414,0.26111111640930185,-0.19834478383327792,0.7205670166518816,0.03138316628801174,0.4908390665305915,-0.40895925203297967,65.11622684726022,17.936062177972282,0.22972795012128977,11,-0.2874075174331665,-0.1800001859664917,0.45444464683532715,0.7911112308502197,0.5155558586120597,2,0.14660605212209687,2.4782669540147646,4.217778205871582,-2.0255834681279197,4.278519153594972,1.911752733468987,4.185184955596924,0.14660605212209687 4555,2009-11-19,4.115555763244629,4.25333309173584,4.082962989807129,4.222221851348877,3179250.0,-0.027991563035608902,1.0175445035786383,-3.789449611221223,58.73172905301949,51.45555702320065,-0.0783829832168026,-0.1727843990095992,0.351414274111181,0.776686522523824,38.60668116370186,0.17037010192871094,-0.14958776081924707,0.1465927839279173,-0.3060459511931475,0.5992315190489821,-0.07972658363261509,0.3729121514884497,-0.250613029601054,19.631968469108962,-31.260302938579258,0.2263193675605324,11,-0.11925911903381348,-0.0822228193283081,0.5248149633407593,0.9096295833587646,0.8785181045532227,3,0.17098623951534386,-1.615388424431942,4.234074115753174,2.4782669540147646,4.217778205871582,-2.0255834681279197,4.278519153594972,0.17098623951534386 4556,2009-11-20,4.096295833587647,4.155556201934815,4.065185070037842,4.0770368576049805,1803600.0,-0.004679788287401898,-3.206972330436561,-0.1805538791658368,64.11070981802304,55.29309992172651,0.010753049010826743,-0.1575166512387991,0.34029980384874836,0.7883674199793296,37.60031756529772,0.09037113189697354,-0.07263756313740855,0.12474026679992756,-0.3303064040091188,0.5797869376089739,-0.1027830686045954,0.3522636022044505,-0.19471145961456227,12.727109578299325,-40.62272686663279,0.22752333540452307,11,-0.024443745613099033,-0.06296288967132657,0.5459266901016226,0.9288895130157462,0.8577780723571768,4,0.19638358639226405,1.0175445035786383,4.115555763244629,-1.615388424431942,4.234074115753174,2.4782669540147646,4.217778205871582,0.19638358639226405 4557,2009-11-23,4.084444046020509,4.20444393157959,4.050370216369629,4.1599998474121085,2272725.0,-0.0028932938558684507,-1.1443285285763585,-3.923147391616256,61.10480525550327,58.244363001558746,0.071200168924201,-0.14615774544252425,0.3216341184549343,0.7932276227206687,36.16185030175901,0.15407371520996094,0.011209862963821315,0.1084440827369697,-0.34931780068465734,0.5662059661585963,-0.12043685897384382,0.33732502444778323,-0.14914936294427417,15.753284230622954,-37.67125649262762,0.22888094171081336,11,0.03407454490661532,-0.0511111021041879,0.5611118078231803,0.9407413005828849,0.46370410919189364,0,0.1741025251876669,-3.206972330436561,4.096295833587647,1.0175445035786383,4.115555763244629,-1.615388424431942,4.234074115753174,0.1741025251876669 4558,2009-11-24,4.0577778816223145,4.082962989807129,4.025185108184815,4.0755558013916025,1318275.0,-0.006528713356760307,2.5454931164137506,0.2352952313634586,69.75546549044427,60.09968927597802,0.13921485575205494,-0.11943081346200746,0.3186586197921235,0.8114934050388332,34.675495924708216,0.05925893783569336,0.0907239847773722,0.07785197496414176,-0.38137207767429615,0.5370760276025797,-0.15176005135507697,0.30746400128336093,-0.09146971417118266,13.496990663949257,-44.51270419044938,0.229612026319219,11,0.11629629135131836,-0.045926451683044434,0.582963228225708,0.9674074649810791,0.2814812660217285,1,0.20481923321844953,-1.1443285285763585,4.084444046020509,-3.206972330436561,4.096295833587647,1.0175445035786383,4.115555763244629,0.20481923321844953 4559,2009-11-25,4.016295909881592,4.118518829345703,4.0133328437805185,4.063704013824463,1419525.0,-0.010222829575910142,-2.944407688869119,2.666684547917148,67.20696062574994,61.46893741926112,0.15287875155853659,-0.07318340312038485,0.33485038918576393,0.8434442127560962,32.68008832560271,0.10518598556518466,0.14987238556950544,0.030962610244750888,-0.42724853126644113,0.4891737517559429,-0.1981429605108449,0.2600681810003471,-0.02145533680555456,1.234609599913804,-60.74170700097977,0.22910557075559612,11,0.1451854705810547,-0.008147835731506348,0.6133339405059814,1.0088894367218018,0.41629695892333984,2,0.1947623487391279,2.5454931164137506,4.0577778816223145,-1.1443285285763585,4.084444046020509,-3.206972330436561,4.096295833587647,0.1947623487391279 4560,2009-11-27,3.948148012161255,4.002963066101073,3.8740739822387695,3.9111111164093018,1229850.0,-0.016967847800424152,-1.3200024032581155,-0.7812355414294623,62.03929124863433,62.13067839424017,0.20287943315799417,-0.009612121367134296,0.37491420904996,0.9007163346533007,31.16909782784679,0.14222192764282227,0.19783235061406668,-0.03459268808364868,-0.4930411218587851,0.42385574569148776,-0.26381690497121646,0.19463152880391954,0.3748152256011963,22.421539873794085,-41.650908960064015,0.22922421688756814,11,0.14370393753051758,-0.0014814138412475586,0.6488890647888184,1.0703704357147217,0.5659258365631104,4,0.20300200492362985,-2.944407688869119,4.016295909881592,2.5454931164137506,4.0577778816223145,-1.1443285285763585,4.084444046020509,0.20300200492362985 4561,2009-11-30,3.92296290397644,3.9437038898468018,3.816296100616455,3.933332920074463,2681100.0,-0.006378967583595796,7.190278405738239,-0.2799915027294383,54.72222619586187,61.638861981462234,0.20892764085192406,0.022440873607488587,0.3742957077766218,0.9186245793263974,29.324653344867123,0.1318519115447998,0.1831665974211827,-0.06340744495391881,-0.5185809729366855,0.39176608302884786,-0.2909942089453019,0.1641793190374643,0.3910225486755379,27.480973704092616,-31.942144819611645,0.22758676399138333,11,0.11851859092712447,0.02370369434356734,0.5311112403869633,0.9666669368743901,0.3733332157135014,0,0.273036220336343,-1.3200024032581155,3.948148012161255,-2.944407688869119,4.016295909881592,2.5454931164137506,4.0577778816223145,0.273036220336343 4562,2009-12-01,3.936295986175537,4.0088891983032235,3.9185190200805664,3.934814929962158,3632850.0,0.0033987275754205903,-4.3045230631438045,-0.14282101390963867,52.4087589526001,60.848058515202304,0.1586263742511571,0.02890859369974219,0.336549048867818,0.8970957406537998,26.64511822631768,0.09037017822265714,0.1708901812993444,-0.06170395612716684,-0.49796106597869816,0.37455315372436493,-0.2798325110529323,0.15642459879859905,0.35778189239502023,39.705777941865584,-14.626067073181112,0.21812855492576586,12,0.10518550872802734,0.010370612144470215,0.508148193359375,0.9437038898468018,0.41926002502441406,1,0.25856234473824435,7.190278405738239,3.92296290397644,-1.3200024032581155,3.948148012161255,-2.944407688869119,4.016295909881592,0.25856234473824435 4563,2009-12-02,4.060740947723389,4.0755558013916025,3.925925970077514,3.9437038898468018,5260275.0,0.031614736794414844,1.0404054196841432,79.0226980038635,33.87429000457014,58.21713740493405,0.010686932341327449,-0.0784389793566076,0.1872004012475541,0.7649298680645886,23.670623164907372,0.14962983131408825,0.1593770371536012,0.04933360815048182,-0.3767058068145275,0.4753730231154911,-0.16368609933202283,0.2623533156329865,0.21422565972900465,80.88235062093034,30.585198855627226,0.2130197074825047,12,-0.02592635154724121,-0.11407434940338135,0.30222225189208984,0.7814813852310181,0.26962900161743075,2,0.12002913107822688,-4.3045230631438045,3.936295986175537,7.190278405738239,3.92296290397644,-1.3200024032581155,3.948148012161255,0.12002913107822688 4564,2009-12-03,4.096295833587647,4.1599998474121085,4.016295909881592,4.079999923706056,1927125.0,0.008755763128448724,1.000000000000037,0.13923717989199189,42.25662172901267,56.386569924488846,-0.051927869263745485,-0.07920022459698561,0.1332324135844809,0.7258747633548248,20.100336771739634,0.1437039375305167,0.13326806609575303,0.06022185087204068,-0.32101737725360024,0.4414610789976816,-0.13039776319077934,0.25084146493486115,0.16032395359130813,81.4654293360567,33.92675916539524,0.1906196140628204,12,-0.08592581748962491,-0.14962923526764005,0.25407445430755526,0.7437040805816642,0.2118520736694327,3,0.059312931469503116,1.0404054196841432,4.060740947723389,-4.3045230631438045,3.936295986175537,7.190278405738239,3.92296290397644,0.059312931469503116 4565,2009-12-04,4.248888969421387,4.288888931274413,4.122962951660156,4.128889083862306,1516725.0,0.03725149306418474,-1.51684905646729,7.3638039502559804,53.9449688116046,55.257043145997905,-0.20519740158877564,-0.1910671656109333,-0.028929776965291865,0.5706331954032944,16.42174943634566,0.1925930976867658,0.11291586872563197,0.18074089288711548,-0.15371573617193057,0.515197521946162,0.013512578357592453,0.3479692074166385,-0.43259286880493164,91.53606249224363,45.984422652417166,0.16722831452952322,12,-0.19629645347595215,-0.3022223711013794,0.05111134052276611,0.5407409667968759,0.0829629898071298,4,0.04323574955844567,1.000000000000037,4.096295833587647,1.0404054196841432,4.060740947723389,-4.3045230631438045,3.936295986175537,0.04323574955844567 4566,2009-12-07,4.186666965484618,4.291851997375488,4.133333206176759,4.235556125640868,2443500.0,-0.014644299812155759,-1.0380840276373173,-0.40741005650526013,44.08394660724027,53.365836629524246,-0.14394556233149824,-0.09190241696837376,0.023901323386154694,0.6294395833894617,12.52319504006391,0.15851879119872958,0.09299890953216261,0.09207444190978897,-0.18436831752761496,0.36851720134719335,-0.046146937808913435,0.23029582162849094,-0.3609190082550042,71.82541101699222,30.71811179133085,0.13822137971870216,12,-0.13259291648864657,-0.24000036716461093,0.06370353698730558,0.6029629707336444,0.1348142623901385,0,0.07820227544701508,-1.51684905646729,4.248888969421387,1.000000000000037,4.096295833587647,1.0404054196841432,4.060740947723389,0.07820227544701508 4567,2009-12-08,4.3585190773010245,4.3659257888793945,4.108148097991943,4.15259313583374,2799900.0,0.04104747600732894,1.3355842427698714,-4.212098158551792,57.92989143634586,52.051883956846645,-0.30489455935470744,-0.2334874672525329,-0.15587272174175038,0.45463973345907593,10.009206587321431,0.25777769088745117,0.08331215432279349,0.23711169958114553,-0.03203456820799655,0.5062579673702876,0.10253856568657405,0.37168483347571657,-0.5141269584655754,98.31665576623679,58.86832827989796,0.1345731338945711,12,-0.2674081325530997,-0.3903712034225455,-0.17814862728118808,0.428147792816163,-0.14814901351928622,1,-0.014276169613467449,-1.0380840276373173,4.186666965484618,-1.51684905646729,4.248888969421387,1.000000000000037,4.096295833587647,-0.014276169613467449 4568,2009-12-09,4.577777862548828,4.597036838531494,4.394073963165283,4.3970370292663565,5755725.0,0.050305799139366725,-1.1745987549461132,0.8776982248794823,65.76087431866044,51.891207700503365,-0.4946522598936802,-0.419902114355156,-0.37942718235078665,0.23164393551918927,8.319200573633294,0.23851776123046964,0.07274403049649081,0.42185194492340106,0.10603190295391407,0.7376719868928885,0.2639419239386571,0.5797619659081445,-0.7020937235107425,96.68372332092402,57.98375466812959,0.15791002098474363,12,-0.3711113929748535,-0.4940744638442993,-0.5000001192092896,0.10814797878265381,-0.44740772247314453,2,-0.04854360740543828,1.3355842427698714,4.3585190773010245,-1.0380840276373173,4.186666965484618,-1.51684905646729,4.248888969421387,-0.04854360740543828 4569,2009-12-10,4.5362958908081055,4.623703956604004,4.49036979675293,4.613333225250244,2947050.0,-0.00906159560080233,1.727261200544239,-0.4262309354396997,70.76019415419866,52.86019691223273,-0.4153273407537226,-0.3789468645466343,-0.3440054855227679,0.26979572186433387,9.266425008646117,0.13333415985107422,0.06908789632835166,0.36836998462676984,0.01418494580780294,0.7225550234457363,0.1912774652172864,0.5454625040362533,-0.602903535810547,83.04585927289982,40.201669988003516,0.17709251940948328,12,-0.316295862197876,-0.4392589330673218,-0.5025922060012817,0.14962995052337646,-0.4577770233154288,3,-0.045395174041568565,-1.1745987549461132,4.577777862548828,1.3355842427698714,4.3585190773010245,-1.0380840276373173,4.186666965484618,-0.045395174041568565 4570,2009-12-11,4.491851806640625,4.61629581451416,4.471110820770264,4.555555820465088,2241000.0,-0.00979743941693434,-1.7605387345811931,0.8269239101504714,69.04425302925243,54.4515332270539,-0.3192173290512086,-0.3283516426943036,-0.301964684768957,0.30950559208538664,10.225958764737323,0.14518499374389648,0.057180861344058975,0.3093333005905148,-0.0733205411917357,0.6919871423727657,0.11800637969938954,0.50066022148164,-0.4894282914824224,74.42524456644891,26.624237409101525,0.1913269208911254,12,-0.22074031829833984,-0.3948148488998413,-0.47666656970977783,0.17555558681488037,-0.5125927925109859,4,-0.04089714160025548,1.727261200544239,4.5362958908081055,-1.1745987549461132,4.577777862548828,1.3355842427698714,4.3585190773010245,-0.04089714160025548 4571,2009-12-14,4.459259033203125,4.522963047027588,4.3703699111938485,4.522963047027588,3015225.0,-0.007255977009151482,3.7906914077411638,1.0,67.6923211971403,56.14970680978059,-0.22635437717030005,-0.2889897958740546,-0.27301539164843547,0.33693732425919976,10.427382336778157,0.15259313583373935,0.05157084223607811,0.2630368232727047,-0.13915093123502675,0.6652245777804362,0.06194294601883943,0.46413070052657046,-0.39470747390034244,68.10337412446738,15.577334894671708,0.2010938772538657,12,-0.18444406986236572,-0.3622220754623413,-0.5007402896881104,0.20148181915283203,-0.5274069309234619,0,-0.028571355246678976,-1.7605387345811931,4.491851806640625,1.727261200544239,4.5362958908081055,-1.1745987549461132,4.577777862548828,-0.028571355246678976 4572,2009-12-15,4.442963123321533,4.558518886566162,4.388147830963135,4.462222099304199,2762775.0,-0.0036543985806284374,-1.6436750141508911,0.30231966286668116,68.36158821355293,59.981628833000904,-0.14598103372058358,-0.2737792919123425,-0.26239455834961056,0.3502905391503548,11.206093295161873,0.17037105560302734,0.06002720451961352,0.23851871490478516,-0.17724751555511098,0.6542849453646813,0.03063559967483709,0.4464018301347332,-0.32249632428862895,28.655134768859863,-27.617795429918512,0.207883115229948,12,-0.12296319007873535,-0.2962961196899414,-0.49888908863067627,0.2125922441482544,-0.48888921737670943,1,-0.027342539668876897,3.7906914077411638,4.459259033203125,-1.7605387345811931,4.491851806640625,1.727261200544239,4.5362958908081055,-0.027342539668876897 4573,2009-12-16,4.407406806945801,4.545185089111328,4.3955559730529785,4.4829630851745605,2442825.0,-0.008002838508628152,-2.014954914272263,3.923172150833148,68.7499885701327,62.92533625979201,-0.0626691347592967,-0.23535482931164253,-0.23356884010184586,0.38214712142274365,11.882554064857063,0.1496291160583496,0.08432679822199507,0.1934809684753418,-0.23209861084809358,0.6190605477987772,-0.019308821186376335,0.40627075813705993,-0.2366162921557864,14.619786176780305,-46.60688090458504,0.21278978966171774,12,-0.04148077964782715,-0.1874067783355713,-0.4651845693588257,0.20370423793792725,-0.4074068069458008,2,-0.04470582176656457,-1.6436750141508911,4.442963123321533,3.7906914077411638,4.459259033203125,-1.7605387345811931,4.491851806640625,-0.04470582176656457 4574,2009-12-17,4.854815006256104,4.897778034210205,4.242962837219238,4.362963199615479,10242450.0,0.10151279854748507,1.2666676570206261,-6.509741058862881,81.87498669373903,66.02867158002917,-0.4371357344505986,-0.6681296072755467,-0.6840803011507521,-0.06478817809776949,13.174818029461358,0.6548151969909668,0.12613918518852518,0.6098521232604988,0.0965803871346731,1.1231238593863244,0.35321625519758637,0.8664879913234116,-0.6387331472846913,93.43890793134825,26.175767487260785,0.25663586806291283,12,-0.3518519401550302,-0.4977779388427743,-0.9125927686691293,-0.25555598735809415,-0.8192591667175311,3,-0.14922193023768626,-2.014954914272263,4.407406806945801,-1.6436750141508911,4.442963123321533,3.7906914077411638,4.459259033203125,-0.14922193023768626 4575,2009-12-18,4.819259166717528,5.1777777671813965,4.739258766174316,4.989630222320557,14464575.0,-0.007323829948774008,-1.6546994977195313,-0.3463869671775162,81.28228320936091,70.16182009137592,-0.3488497051820465,-0.608340926188947,-0.6498123751479392,-0.02844097960894043,14.282119737889456,0.4385190010070801,0.18080642876971975,0.5391111135482776,-0.030225989739083303,1.1084482168356384,0.2544425619045976,0.823779665191958,-0.5762963294982901,61.648173454142295,-10.207321015036598,0.28466855164368043,12,-0.1762962341308585,-0.3222222328186026,-0.8055555820465079,-0.2629631757736197,-0.727406978607176,4,-0.1537041843154041,1.2666676570206261,4.854815006256104,-2.014954914272263,4.407406806945801,-1.6436750141508911,4.442963123321533,-0.1537041843154041 4576,2009-12-21,4.900741100311278,4.9866671562194815,4.786666870117188,4.8355560302734375,3321675.0,0.01690756416597705,-1.4545425285069353,-0.38260648093726013,82.13225617246084,72.85097172872202,-0.355804751214837,-0.6603207479715616,-0.7307545104555127,-0.11054211452582052,15.363895146810927,0.20000028610229315,0.2320536462002485,0.5803707838058463,-0.045167297623432745,1.2059088652351253,0.2676017430912063,0.8931398245204862,-0.6577782630920401,70.36454404067631,-5.3280915962943,0.3127690407146395,12,-0.19037079811096103,-0.4037041664123526,-0.8866670131683341,-0.3444451093673697,-0.8266673088073722,0,-0.18802913014995015,-1.6546994977195313,4.819259166717528,1.2666676570206261,4.854815006256104,-2.014954914272263,4.407406806945801,-0.18802913014995015 4577,2009-12-22,4.79555606842041,4.811851978302002,4.5540738105773935,4.771852016448975,6851925.0,-0.021463086855207925,8.157977655618675,0.36364234874143714,74.79998519422118,73.8553173815621,-0.20350755190769299,-0.52610299975027,-0.6272915333261313,-0.013123012204331985,16.30147360142929,0.34666728973388494,0.2635521809482464,0.4396301507949829,-0.20982650665590263,1.0890868082458685,0.11490182206954014,0.7643584795204257,-0.42171914100647,59.112580842449866,-15.265803643520677,0.3247283287254428,12,-0.08518576622009277,-0.2985191345214844,-0.7951858043670654,-0.23926007747650146,-0.6311120986938477,1,-0.1801050709902844,-1.4545425285069353,4.900741100311278,-1.6546994977195313,4.819259166717528,1.2666676570206261,4.854815006256104,-0.1801050709902844 4578,2009-12-23,4.8888888359069815,4.930369853973389,4.699258804321289,4.814815044403076,3993975.0,0.019462345170184525,1.943418112034203,3.124942165717812,75.74589599214876,74.40928425244546,-0.2772210057949174,-0.5839161983406287,-0.7209152487078665,-0.11654910212486858,17.286423087521335,0.2311110496520996,0.3161209781006047,0.49140737056732053,-0.18358053763371718,1.1663952787683582,0.15391341646680168,0.8289013246678394,-0.40250019092559786,69.09667122174554,-4.204099610046171,0.33749395410051886,12,-0.17851853370666415,-0.39185190200805575,-0.8885185718536368,-0.33259284496307284,-0.7362957000732413,2,-0.19121214683719268,8.157977655618675,4.79555606842041,-1.4545425285069353,4.900741100311278,-1.6546994977195313,4.819259166717528,-0.19121214683719268 4579,2009-12-24,4.7985191345214835,5.0,4.7733330726623535,4.92296314239502,2341575.0,-0.01848471184735634,-1.5932037881598184,-1.6800005149861394,68.6058306312169,74.36057065266371,-0.16287085385084143,-0.4552821286694497,-0.6343761058956696,-0.03723186238717169,18.62317824531804,0.22666692733764648,0.343578165857398,0.3619265079498284,-0.3107079572278799,1.0345609731275371,0.025609275360974237,0.6982437405386825,-0.24444532394409002,39.19252417045211,-30.487913411296482,0.3363172325888543,12,-0.0881488323211661,-0.3014822006225577,-0.7981488704681388,-0.2422231435775748,-0.5955562591552717,3,-0.16640949262383486,1.943418112034203,4.8888888359069815,8.157977655618675,4.79555606842041,-1.4545425285069353,4.900741100311278,-0.16640949262383486 4580,2009-12-28,4.7496299743652335,4.789629936218262,4.66963005065918,4.786666870117188,1846125.0,-0.010188384954960772,4.5861931187569365,0.2976189563871384,69.23075920694835,74.53150820930907,-0.08221640978059153,-0.3618199518136187,-0.5872422779520026,0.002455571691835523,19.105278502806428,0.1288890838623038,0.34280078159553273,0.2729632496833796,-0.37207806450036607,0.9180045638671253,-0.04955740740849368,0.5954839067752529,-0.1082376098632798,43.85393108241742,-24.499523586732465,0.32252065709187283,12,-0.039259672164916104,-0.2525930404663077,-0.7492597103118888,-0.1933339834213248,-0.6296300888061515,0,-0.15034310855386013,-1.5932037881598184,4.7985191345214835,1.943418112034203,4.8888888359069815,8.157977655618675,4.79555606842041,-0.15034310855386013 4581,2009-12-29,4.994073867797852,5.025185108184815,4.748147964477539,4.770370006561278,3358125.0,0.051465881500650346,-1.0663007004571976,-6.0400272942627895,70.6846414494543,74.78962523552033,-0.27135459740805334,-0.5501088567295671,-0.8314968970502479,-0.24806425951662003,19.580317853593513,0.2770371437072763,0.3474524761537472,0.4638515949249271,-0.16528820321406634,1.092991393063921,0.14928169585543039,0.7784214939944238,-0.3244438171386719,93.39620158867665,27.6418333854365,0.31456989906949695,12,-0.2837035655975342,-0.4970369338989258,-0.9792590737342834,-0.5340739488601685,-0.9051847457885751,1,-0.1806584571175628,4.5861931187569365,4.7496299743652335,-1.5932037881598184,4.7985191345214835,1.943418112034203,4.8888888359069815,-0.1806584571175628 4582,2009-12-30,4.954073905944824,4.979259014129639,4.81777811050415,4.9748148918151855,2625750.0,-0.008009485424504859,9.900107826254889,-0.0927162622750939,63.86461432074193,74.2468058744769,-0.1690014230260939,-0.4531850141896623,-0.7901924765998709,-0.21793546263305252,20.519186606737055,0.17629575729370117,0.3581257790153556,0.3729627370834354,-0.21735178831189028,0.9632772624787616,0.07780547438577212,0.6681199997810987,-0.28444385528564453,79.99994635574437,17.407848057431565,0.295157262697663,12,-0.24370360374450684,-0.45703697204589844,-0.9014813899993896,-0.5103703737258911,-0.8666667938232422,2,-0.17763160807611877,-1.0663007004571976,4.994073867797852,4.5861931187569365,4.7496299743652335,-1.5932037881598184,4.7985191345214835,-0.17763160807611877 4583,2009-12-31,4.548148155212402,4.61481523513794,4.46074104309082,4.592593193054199,8995050.0,-0.08193776646030981,2.4666602293818642,2.1428604271558958,50.34424609329989,70.7433902522059,0.2894240123272791,-0.009351120107776723,-0.3866015723345271,0.1767466021006321,21.312904809540097,0.4933328628540039,0.3647888404579698,-0.057333374023437855,-0.595099022192616,0.4804322741457403,-0.3262161981080265,0.21154945006115078,0.6296296119689941,15.485522397516291,-42.68026581233779,0.2688828240845889,12,0.27111124992370605,-0.05111122131347656,-0.47222238779067993,-0.10444462299346924,-0.358518123626709,3,-0.0843649266451657,9.900107826254889,4.954073905944824,-1.0663007004571976,4.994073867797852,4.5861931187569365,4.7496299743652335,-0.0843649266451657 4584,2010-01-04,4.339259147644043,4.61037015914917,4.296296119689941,4.548148155212402,7144875.0,-0.0459283647848987,-1.130651234408157,4.69993991932023,45.95443726210939,66.81807403584462,0.46655377265188047,0.23049075405527297,-0.18023038190081486,0.37133627939607194,22.42898543281119,0.3140740394592285,0.3684895969803037,-0.2783705472946165,-0.7772776083317119,0.22053651374247885,-0.5278240778131638,-0.028917016776069282,0.8241778850555423,5.894317054071356,-48.14043936984649,0.2494535305185476,1,0.32148146629333496,0.1577777862548828,-0.24629634618759155,0.09481489658355713,-0.16740703582763672,0,-0.043017945105134126,2.4666602293818642,4.548148155212402,9.900107826254889,4.954073905944824,-1.0663007004571976,4.994073867797852,-0.043017945105134126 4585,2010-01-05,4.432592868804932,4.447406768798828,4.222221851348877,4.321481227874757,8021700.0,0.021509137386174215,2.2000257494443543,-0.5319171277780779,49.31508157954879,63.17172130329883,0.3493402318368446,0.15981934231073414,-0.27156283165918094,0.26142777633423275,23.167076639781214,0.22518491744995117,0.3784619695891296,-0.1942220211029051,-0.6708098408366974,0.2823657986308872,-0.43251593096980123,0.04407188876399104,0.6961585273742683,26.19933299127755,-24.979498123670616,0.23829390986689625,1,0.19111061096191406,0.06444406509399414,-0.3477781414985657,-0.01777827739715576,-0.22518587112426847,1,-0.051804891681971776,-1.130651234408157,4.339259147644043,2.4666602293818642,4.548148155212402,9.900107826254889,4.954073905944824,-0.051804891681971776 4586,2010-01-06,4.514073848724365,4.62074089050293,4.423704147338867,4.423704147338867,5136075.0,0.01838223864250388,-3.360681514782159,0.8133234342411381,51.76729491178339,60.61253349413908,0.23159736214072346,0.1097515360592789,-0.3451829228895651,0.1656645679589417,24.14309746546263,0.1970367431640625,0.32439832479147857,-0.12911138534545863,-0.5625836198103249,0.30436084911940764,-0.3458475025778922,0.08762473188697495,0.5602857747650152,38.551871919134406,-14.836755422052768,0.21673611723243333,1,0.10962963104248047,-0.017036914825439453,-0.49481457471847534,-0.09999978542327881,-0.28888893127441406,2,-0.08729896239438906,2.2000257494443543,4.432592868804932,-1.130651234408157,4.339259147644043,2.4666602293818642,4.548148155212402,-0.08729896239438906 4587,2010-01-07,4.296296119689941,4.555555820465088,4.293333053588866,4.391110897064209,6231600.0,-0.04824416620830552,-4.205884441162614,-1.0491876803908844,47.467936277222165,57.47053797025834,0.41471959400654246,0.3400639168651738,-0.12033678045144747,0.3701851829570293,24.599564319985447,0.2622227668762216,0.2647865424489355,-0.3437779664993288,-0.7866442283103865,0.09908829531172891,-0.5652110974048572,-0.12234483559380038,0.7269352374710092,18.587385059018494,-38.06505744782698,0.22143313090552882,1,0.3274073600769043,0.25185227394104004,-0.3022220730781555,0.08962929248809814,-0.10073995590209961,3,-0.04827576868598926,-3.360681514782159,4.514073848724365,2.2000257494443543,4.432592868804932,-1.130651234408157,4.339259147644043,-0.04827576868598926 4588,2010-01-08,4.355556011199951,4.422222137451172,4.287406921386719,4.340741157531738,6259275.0,0.013793251177082855,-1.219485102190612,-0.15625047148223958,36.17719747577428,53.8673565085425,0.303798109445518,0.27753128441570496,-0.1711685333810422,0.30033829987377647,24.018804770520358,0.13481521606445312,0.1918051981024691,-0.273406982421875,-0.7336633379329944,0.18684937308924443,-0.5035351601774343,-0.04327880466631573,0.6196147756122752,33.45741275852373,-17.77584708708661,0.23012817775555958,1,0.26814746856689453,0.1962958574295044,-0.3614819645881653,0.03036940097808838,-0.06963014602661133,4,-0.06156479181735841,-4.205884441162614,4.296296119689941,-3.360681514782159,4.514073848724365,2.2000257494443543,4.432592868804932,-0.06156479181735841 4589,2010-01-11,4.330369949340819,4.3970370292663565,4.293333053588866,4.368888854980469,2703375.0,-0.0057825135974299835,1.1874955995212688,-2.60001931185432,36.38612973977527,50.21795323441216,0.28563075802168303,0.30198163282903234,-0.1353807575799264,0.31208138013288345,23.298847526842145,0.10370397567749023,0.13585702977995684,-0.2882967472076423,-0.7661584151950125,0.18956492077972786,-0.5272275812013278,-0.04936591321395678,0.5996239013436062,27.13749842956347,-21.83739495801282,0.23893083399368525,1,0.2933335304260263,0.2666668891906747,-0.33962935209274203,-0.0318514108657828,-0.05925893783569247,0,-0.03250066839590693,-1.219485102190612,4.355556011199951,-4.205884441162614,4.296296119689941,-3.360681514782159,4.514073848724365,-0.03250066839590693 4590,2010-01-12,4.30814790725708,4.392592906951903,4.247406959533691,4.315556049346924,4515075.0,-0.005131672892548567,-1.2528653136121681,0.19232483287942118,32.93513043229902,46.0235631213949,0.26668787560844276,0.32647387142935624,-0.10555775515638821,0.3204055054669732,22.606310286649006,0.145185947418212,0.06419138522004708,-0.3013335943222044,-0.7962176256698266,0.19355043702541774,-0.5487756099960155,-0.053891578648393335,0.5793796234672124,16.269870666642824,-28.76013249932609,0.2474420156738109,1,0.29259252548217773,0.33481502532958984,-0.3296296000480652,-0.009629368782043457,0.010371208190917969,1,-0.03163674933515703,1.1874955995212688,4.330369949340819,-1.219485102190612,4.355556011199951,-4.205884441162614,4.296296119689941,-0.03163674933515703 4591,2010-01-13,4.3318519592285165,4.3585190773010245,4.2577781677246085,4.318519115447998,2709450.0,0.0055021444206933,2.0222085529751683,-1.7997554067972363,35.98924388499536,42.92629973964528,0.155524016841194,0.3085551828293509,-0.11640492591455409,0.2835572296610609,22.55336104085303,0.10074090957641602,0.010116922952498442,-0.2712591886520377,-0.7774364440518848,0.23491806674780946,-0.5243478163519617,-0.018170560952113668,0.515757230733251,27.403962954653004,-15.19016109410844,0.2530886276999237,1,0.08962941169738681,0.3111109733581534,-0.33222240209579557,-0.03333342075347989,0.08444404602050692,2,-0.028727888838107063,-1.2528653136121681,4.30814790725708,1.1874955995212688,4.330369949340819,-1.219485102190612,4.355556011199951,-0.028727888838107063 4592,2010-01-14,4.321481227874757,4.453332901000977,4.217778205871582,4.217778205871582,3558600.0,-0.0023940641211586122,-3.5428704116681455,7.778012231321747,31.95099280612213,40.882604929958866,0.07456626708415381,0.3260762514818927,-0.08830454025248358,0.2790051075136608,22.471017548653,0.23555469512939453,-0.04552139334749228,-0.27555582523345823,-0.7926231313431584,0.24151148087624197,-0.5340894782883083,-0.01702217217860813,0.48860472177023695,44.025028644072975,4.585705442508953,0.25853365305485015,1,0.09777832031249911,0.3214817047119132,-0.32111090421676725,-0.12222230434417813,0.062222957611083096,3,-0.02228317221504228,2.0222085529751683,4.3318519592285165,-1.2528653136121681,4.30814790725708,1.1874955995212688,4.330369949340819,-0.02228317221504228 4593,2010-01-15,4.210370063781738,4.33481502532959,4.154074192047118,4.33481502532959,5808375.0,-0.025711361043597836,1.9047513219403929,-1.2000128746878935,31.534872775091145,39.28043109806795,0.14832253062533507,0.4444565682588095,0.03674511096323574,0.37370981529376746,22.28207674370146,0.1807408332824716,-0.13250393191997833,-0.3768151521682741,-0.9161254138023596,0.16249510946581136,-0.6464702829853168,-0.10716002135123137,0.5523312663613824,18.811773910078617,-19.80537532499738,0.26965513081704273,1,0.17703747749328613,0.45555591583251953,-0.18074065446853638,-0.12370359897613525,0.2474079132080078,4,-0.003518431817033818,-3.5428704116681455,4.321481227874757,2.0222085529751683,4.3318519592285165,-1.2528653136121681,4.30814790725708,-0.003518431817033818 4594,2010-01-19,4.130370140075684,4.225184917449951,4.079999923706056,4.195556163787842,4876200.0,-0.019000686992867055,1.3333473831027112,0.5238140853705264,30.930653397377455,37.23771685560446,0.2185593103924175,0.49265900667073126,0.13615457509521356,0.43432967158876234,20.66900736972732,0.1451849937438956,-0.20993806781550362,-0.42059283256530744,-0.9811146181644022,0.13992895303378683,-0.7008537253648548,-0.14033193976576008,0.571468476257837,13.492035108872038,-23.452167685745742,0.2802608927995472,1,0.2200002670288086,0.498518705368042,0.014814794063568115,-0.043703675270080566,0.38518571853637695,1,0.03766144917336778,1.9047513219403929,4.210370063781738,-3.5428704116681455,4.321481227874757,2.0222085529751683,4.3318519592285165,0.03766144917336778 4595,2010-01-20,4.078518867492677,4.119999885559082,4.02222204208374,4.119999885559082,3229200.0,-0.012553662462332471,3.7143415486481515,0.6363483413188847,18.01246809673276,33.487180542821065,0.24015855362994198,0.5124437607261418,0.2070697851992751,0.4671542095486343,18.25426763750452,0.10814809799194336,-0.24104241787227565,-0.4354070901870717,-1.0187121864521433,0.14789800607799997,-0.7270596383196075,-0.14375454205453586,0.5486991057255484,13.058549615365678,-16.053142306949333,0.2916525481325359,1,0.2103700637817374,0.5214810371398917,0.07999962568282992,0.018518090248107022,0.4755549430847168,2,0.0472210991954658,1.3333473831027112,4.130370140075684,1.9047513219403929,4.210370063781738,-3.5428704116681455,4.321481227874757,0.0472210991954658 4596,2010-01-21,3.979259014129639,4.146667003631592,3.962963104248047,4.0888891220092765,4507650.0,-0.024337230398558618,-1.583341435856515,2.64289819753543,17.29625981071416,30.134772046542395,0.28561202166293453,0.5682640336033136,0.3230093708896624,0.5475395219444681,15.798763230134844,0.18370389938354492,-0.25099784886803356,-0.48859283924102703,-1.0885839430365283,0.11139826455447421,-0.7885883911387777,-0.1885972873432764,0.5632595287297577,3.3231879266419933,-18.55209229154154,0.29999555189775073,1,0.2288889884948726,0.5911114215850826,0.2048152089118953,0.11777794361114458,0.5318517684936519,3,0.08525710442916812,3.7143415486481515,4.078518867492677,1.3333473831027112,4.130370140075684,1.9047513219403929,4.210370063781738,0.08525710442916812 4597,2010-01-22,3.931852102279663,4.010369777679443,3.908148050308228,3.97777795791626,3165075.0,-0.011913502408775756,-1.190450889082472,0.4189164502785952,22.774915705373388,28.64562962760896,0.30830785009548034,0.5772422131445172,0.3815877108359178,0.5771185123037492,14.73079229928705,0.10222172737121538,-0.27900184662252325,-0.49281455278396624,-1.1173237487993823,0.1316946432314503,-0.8050691507916747,-0.18055995477625775,0.5179375704019176,5.555633165713919,-16.420372213126285,0.3122545980077082,1,0.24888837337493896,0.6111108064651489,0.2540738582611084,0.1651848554611206,0.5614807605743408,4,0.1232101031187014,-1.583341435856515,3.979259014129639,3.7143415486481515,4.078518867492677,1.3333473831027112,4.130370140075684,0.1232101031187014 4598,2010-01-25,3.9540739059448238,3.9955561161041264,3.9022219181060787,3.970370054244995,2849850.0,0.005651739456902893,1.7999585161661678,0.35483603025537025,29.623842005772374,27.89426432383086,0.2493707297816834,0.5074107726115513,0.3689244540694232,0.5390276927256443,13.247857976799843,0.09333419799804776,-0.3222101938210624,-0.4238520026206971,-1.0419674917843937,0.19426348654299996,-0.7329097472025459,-0.11479425803884835,0.39822027470955357,16.0550861690308,-7.62652580846186,0.3090577445818485,1,0.22370350360870406,0.585925936698914,0.27925956249237105,0.14296305179595992,0.5866670608520512,0,0.10865509592399891,-1.190450889082472,3.931852102279663,-1.583341435856515,3.979259014129639,3.7143415486481515,4.078518867492677,0.10865509592399891 4599,2010-01-26,4.0,4.02666711807251,3.925925970077514,3.95555591583252,2963925.0,0.011614880031991293,1.0606029572409579,-2.7272753873387816,25.907595053691992,27.113427059541195,0.1694755572081501,0.4201348453628295,0.32010591556753454,0.4779062683617994,11.418406745049554,0.10074114799499556,-0.3397209086299249,-0.3379999518394472,-0.944780028268692,0.2687801245897976,-0.6413899900540692,-0.03460991362482524,0.26227972814471734,40.00001950692361,15.949629858274918,0.3033900382146224,1,0.17777740955352783,0.5399998426437378,0.29296302795410156,0.09703695774078369,0.5422220230102539,1,0.11444449424743652,1.7999585161661678,3.9540739059448238,-1.190450889082472,3.931852102279663,-1.583341435856515,3.979259014129639,0.11444449424743652 4600,2010-01-27,4.035555839538573,4.0444440841674805,3.992593050003052,4.0,5975775.0,0.008888959884643333,-1.058816847008056,0.8000128747076248,21.91312345155181,25.54941367804747,0.1019022760511703,0.34608329327733944,0.28511555046309844,0.42739682724715244,10.049136704911184,0.05185103416442827,-0.33840887929586483,-0.26674040555954104,-0.8552984763140854,0.3218176651950033,-0.5610194409368132,0.02753862981773114,0.15471232659841672,54.54555208007174,30.994004014372027,0.29427903537727207,1,0.1422215700149545,0.5044440031051645,0.3944442272186288,0.19851815700531095,0.5777773857116708,2,0.11894272763386438,1.0606029572409579,4.0,1.7999585161661678,3.9540739059448238,-1.190450889082472,3.931852102279663,0.11894272763386438 4601,2010-01-28,4.0918521881103525,4.305184841156007,4.056295871734618,4.155556201934815,10279575.0,0.013950085393494627,-2.6922587194187404,-1.7916610787758944,35.19320493295082,25.909659469917322,0.008919794787228597,0.2305494893820006,0.2305281037559368,0.3542171304291388,7.9097547888844915,0.2696290016174334,-0.33582984605043453,-0.16533297300338656,-0.6617269350679891,0.33106098906121595,-0.4135299540356874,0.08286400802891425,-0.1896302700042738,47.05898710705405,21.934377022804718,0.2481969810323012,1,0.026666283607482022,0.3718513250350943,0.4781477451324454,0.28222167491912753,0.6548147201538077,3,0.11296146615708968,-1.058816847008056,4.035555839538573,1.0606029572409579,4.0,1.7999585161661678,3.9540739059448238,0.11296146615708968 4602,2010-01-29,4.074073791503906,4.1451849937438965,4.050370216369629,4.096295833587647,4669650.0,-0.004344828647062204,-1.723420283106086,0.3488326833686525,28.310499095399805,25.551395727729393,-0.013507713998614612,0.1886946540945651,0.24683514904875103,0.3536782885801397,5.643707070996398,0.09481477737426758,-0.3266918109934984,-0.13911136388778722,-0.5173591043171868,0.2391363765416119,-0.328235234102487,0.050012506326912565,-0.16379261493682895,42.647068394561636,17.80912567958171,0.18912387021469965,1,0.02962958812713623,0.3896297216415405,0.5296298265457153,0.30000007152557373,0.8622221946716309,4,0.10727272344226657,-2.6922587194187404,4.0918521881103525,-1.058816847008056,4.035555839538573,1.0606029572409579,4.0,0.10727272344226657 4603,2010-02-01,4.1644439697265625,4.1940741539001465,4.074073791503906,4.085926055908203,4393575.0,0.02218177255677456,-1.3478281150875098,-3.5333347638562627,38.38174772607843,26.379295097585057,-0.12413134437841045,0.07178486288168706,0.15797155468242075,0.24698626665994539,5.128918586829631,0.12000036239624023,-0.32630611764938955,-0.029555976390838623,-0.3736498969379145,0.3145379441562377,-0.20160293666437656,0.14249098388269932,-0.24626471986770682,62.89055255867275,36.75955823172796,0.1720469602735381,2,-0.06074059009552002,0.2992595434188843,0.4392596483230591,0.20962989330291748,0.773334026336669,0,0.07897546359569252,-1.723420283106086,4.074073791503906,-2.6922587194187404,4.0918521881103525,-1.058816847008056,4.035555839538573,0.07897546359569252 4604,2010-02-02,4.15259313583374,4.188148021697998,4.117036819458009,4.186666965484618,3885300.0,-0.0028457181748564597,2.84011844985189,-0.4339624933197186,38.94741942019544,28.705400800192017,-0.12158235202576684,0.07265940116283787,0.17069698094478625,0.24348703774358782,5.264307069392804,0.07111120223998935,-0.3203398562594746,-0.03207350969314593,-0.36964223253943995,0.3054952131531481,-0.20085787111629294,0.13671085173000108,-0.22667377414894174,51.18499281140696,22.823205223242972,0.16878436142314704,2,-0.048889756202697754,0.31111037731170654,0.45111048221588135,0.22148072719573975,0.8192586898803711,1,0.0934711921603184,-1.3478281150875098,4.1644439697265625,-1.723420283106086,4.074073791503906,-2.6922587194187404,4.0918521881103525,0.0934711921603184 4605,2010-02-03,4.202962875366212,4.223703861236571,4.109630107879639,4.134815216064453,2743875.0,0.012129707362327213,1.0810752033404551,-2.000000000000078,41.17644178508128,31.358754352899478,-0.17035832345644142,0.004431496585003636,0.12562595205300386,0.17894513104592935,5.75643614734294,0.1140737533569327,-0.3042104315019323,0.02977772951126223,-0.28728308009785586,0.34683853912038076,-0.12875267529329726,0.18830813431582172,-0.2694582040919893,59.88379164834357,30.103709141159037,0.15853040480455924,2,-0.09925949573516935,0.26074063777923495,0.40074074268340976,0.17111098766326815,0.7629632949829093,2,0.08071904456555101,2.84011844985189,4.15259313583374,-1.3478281150875098,4.1644439697265625,-1.723420283106086,4.074073791503906,0.08071904456555101 4606,2010-02-04,4.119999885559082,4.188148021697998,4.119999885559082,4.188148021697998,2812050.0,-0.01973916788401353,1.0,-1.0000069971171748,37.45385799426582,32.989747940554196,-0.07300947714293038,0.059403356449277744,0.21365376333848474,0.24611612609114264,5.662380847473349,0.0829629898071298,-0.2819419491957751,-0.033481562137604115,-0.3073869416696997,0.24042381739449104,-0.1704342519036519,0.10347112762844368,-0.17906161088722383,40.170890794400314,11.689030386174021,0.1369526897660476,2,-0.01629650592803955,0.34370362758636475,0.48370373249053955,0.25407397747039795,0.8429632186889648,3,0.11974110519282632,1.0810752033404551,4.202962875366212,2.84011844985189,4.15259313583374,-1.3478281150875098,4.1644439697265625,0.11974110519282632 4607,2010-02-05,4.0888891220092765,4.173333168029785,4.014814853668213,4.115555763244629,4041225.0,-0.007551156411157001,1.2291758868101657,0.3913040436057422,41.598374576808894,34.32025155955825,-0.019311205013607946,0.07818773069241569,0.2499543412156564,0.26140119001807083,5.840219430422006,0.15851831436157227,-0.23712874261765826,-0.054221975803375955,-0.32097240137034966,0.21252844976359775,-0.1875971885868628,0.0791532369801109,-0.14066591600773526,35.461065760879215,5.518229839621618,0.1333752127834869,2,0.0266662836074838,0.35185134410858243,0.5148144960403451,0.2851847410202035,1.017777919769288,4,0.16086955811891812,1.0,4.119999885559082,1.0810752033404551,4.202962875366212,2.84011844985189,4.15259313583374,0.16086955811891812 4608,2010-02-08,4.087407112121582,4.191111087799071,4.031110763549806,4.096295833587647,3578175.0,-0.0003624480496957627,-1.6341530430004214,0.33332737286319364,46.66665433464425,36.626813701886284,0.0034342560323876725,0.06171482066606426,0.25757560877911523,0.24778710900961354,6.085340504474835,0.1600003242492658,-0.17896344433531208,-0.04229654073715228,-0.2903902842716857,0.20579720279738112,-0.16634341250441942,0.08175033103011486,-0.13204467341695159,34.7515933453863,2.6151574303172467,0.12404687176726674,2,0.061481833457947666,0.17407429218292236,0.5162965059280396,0.28666675090789795,0.9496297836303711,0,0.20768395483202462,1.2291758868101657,4.0888891220092765,1.0,4.119999885559082,1.0810752033404551,4.202962875366212,0.20768395483202462 4609,2010-02-09,4.189630031585693,4.211852073669434,4.0948147773742685,4.140740871429443,2758725.0,0.02500923364373464,1.507944455230038,-5.500134112976222,57.99574094865794,40.635993423786964,-0.07717682016548633,-0.054380726254233736,0.1641436569720618,0.13360593795334452,6.3851909094295545,0.12444496154785156,-0.13399509593654813,0.06696337461471558,-0.1645982455170154,0.2985249947464461,-0.04881743545114947,0.18274418468058062,-0.22727114483203525,83.68806954108035,47.108552314013735,0.11578081006586528,2,-0.029630184173583984,0.07185137271881104,0.46851813793182373,0.18444383144378662,0.7970371246337882,1,0.17857136759982084,-1.6341530430004214,4.087407112121582,1.2291758868101657,4.0888891220092765,1.0,4.119999885559082,0.17857136759982084 4610,2010-02-10,4.171852111816406,4.189630031585693,4.096295833587647,4.165925979614259,3163725.0,-0.0042433149550816784,3.499988504954322,0.12121566791508795,65.7005392411439,44.02569723580841,-0.04250158102380741,-0.049895458429809025,0.19288416067669978,0.1384675170882801,6.893264596995594,0.09333419799804599,-0.10270725988917206,0.056000244617462336,-0.16008249352189718,0.27208298275682186,-0.052041124452217424,0.1640416136871421,-0.20263670597470096,79.69928633139489,37.30560844729317,0.10804136906967979,2,-0.05259275436401367,0.08962929248809814,0.4070366621017456,0.20222175121307373,0.7659258842468253,2,0.19176128310775353,1.507944455230038,4.189630031585693,-1.6341530430004214,4.087407112121582,1.2291758868101657,4.0888891220092765,0.19176128310775353 4611,2010-02-11,4.207406997680663,4.235556125640868,4.074073791503906,4.149630069732666,3864375.0,0.008522566215506844,1.8311562368068235,9.749517219183803,72.90637797076477,48.98079488862673,-0.06698547621207229,-0.1003989813091204,0.16974294989129834,0.09163314464380257,7.5254347884245325,0.161482334136962,-0.0686957207319141,0.09777737855911184,-0.09836316499203956,0.29391792211026324,-0.0002928932164643072,0.19584765033468798,-0.2314722031326717,87.24790896208476,38.53407423559422,0.09807027177557576,2,-0.08222150802612216,0.05407440662384122,0.35296320915222257,0.1666668653488168,0.7585191726684579,3,0.18028186317287398,3.499988504954322,4.171852111816406,1.507944455230038,4.189630031585693,-1.6341530430004214,4.087407112121582,0.18028186317287398 4612,2010-02-12,4.225184917449951,4.226666927337647,4.112593173980713,4.186666965484618,2459025.0,0.004225386272135756,4.49991953468036,0.6666666666666923,72.70471384747093,52.79445779100369,-0.06825146571999063,-0.13255736257695006,0.16441139841863794,0.06343984076655573,7.787295973918543,0.11407375335693448,-0.03171922864099219,0.12037011384964025,-0.05777592901049289,0.29851615670977383,0.03129709241957368,0.20944313527970682,-0.24266512196979928,94.92714919779026,40.343830048572904,0.08907302143006675,2,-0.09999942779541016,0.0037039518356323242,0.33518528938293457,0.1488889455795288,0.7511110305786133,4,0.174614413620356,1.8311562368068235,4.207406997680663,3.499988504954322,4.171852111816406,1.507944455230038,4.189630031585693,0.174614413620356 4613,2010-02-16,4.195556163787842,4.232593059539795,4.139258861541748,4.232593059539795,2876175.0,-0.0070124158447463225,4.040065918220208,-0.9615489365916241,66.83682308631494,55.89328042057252,-0.03771105392527918,-0.10972077424051463,0.20238700197171067,0.08166552099781121,8.369232908009256,0.09333419799804688,-0.014871726709055899,0.09148205518722552,-0.08493083890054187,0.2678949492749929,0.0032756081433413797,0.17968850223110966,-0.20658306739417265,75.22951221456813,18.02483301381509,0.0882064470438838,2,-0.07037067413330078,-0.017778754234313965,0.3903697729110718,0.17851769924163818,0.7214808464050293,1,0.21716092990354618,4.49991953468036,4.225184917449951,1.8311562368068235,4.207406997680663,3.499988504954322,4.171852111816406,0.21716092990354618 4614,2010-02-17,4.28592586517334,4.290369987487793,4.202962875366212,4.219258785247804,4243725.0,0.021539385449177217,1.3137247477137808,-1.8000180245133142,69.69701062083405,59.06223251343394,-0.11977404837011552,-0.1979901603573655,0.12044013266083997,-0.01643311516513002,9.081268463542397,0.09481382369995117,0.011800663688901203,0.17407397031784022,-0.02004800415275465,0.36819594478843554,0.07701298308254234,0.2711349575531381,-0.2906285338844241,97.94535345652395,38.73525208481238,0.09706098723529764,2,-0.13333344459533691,-0.10814845561981201,0.3018518090248108,0.08814799785614014,0.6237039566040039,2,0.17525058860257148,4.040065918220208,4.195556163787842,4.49991953468036,4.225184917449951,1.8311562368068235,4.207406997680663,0.17525058860257148 4615,2010-02-18,4.271111011505127,4.354074001312257,4.259259223937988,4.274074077606201,4145175.0,-0.003456628540543738,-6.1111150847579525,-0.044445716002318,65.08730121145317,62.13261509312142,-0.1053549901035451,-0.17708629762215988,0.13876004358768146,-0.005821625096903205,9.711728007288226,0.09481477737426847,0.025577215623417082,0.14962950944900477,-0.05627985152263548,0.355538870420645,0.046674828963184645,0.2525841899348249,-0.26961593001886897,70.37038298510033,9.22572095733127,0.10295468048582007,2,-0.08666658401489258,-0.09333360195159912,0.33925914764404297,0.10296285152435303,0.6311111450195312,3,0.16753396078604732,1.3137247477137808,4.28592586517334,4.040065918220208,4.195556163787842,4.49991953468036,4.225184917449951,0.16753396078604732 4616,2010-02-19,4.318519115447998,4.328888893127441,4.259259223937988,4.274074077606201,2720250.0,0.01109971242029717,1.136384251876344,-14.99967814612166,69.59633699465667,65.24349980621562,-0.13593697180590958,-0.20846269226509495,0.0974860579545691,-0.056656028299976846,10.119163197496931,0.06962966918945312,0.04172155644134534,0.1800746083259579,-0.032298138784129904,0.39244735543604614,0.073888234770914,0.2862609818810018,-0.30292087716869975,85.2763110607356,20.891629912663348,0.10618637355504412,2,-0.12592673301696689,-0.14074170589447021,0.3033325672149658,0.055554747581481934,0.5733327865600586,4,0.14339611891494242,-6.1111150847579525,4.271111011505127,1.3137247477137808,4.28592586517334,4.040065918220208,4.195556163787842,0.14339611891494242 4617,2010-02-22,4.416296005249023,4.4296298027038565,4.305184841156007,4.317037105560304,3437100.0,0.022641300683667875,-1.024097133084891,2.2332954252853634,69.95315557637525,67.83088883307462,-0.2038210955909081,-0.2825730555645176,0.001565779875424056,-0.1574910326073944,10.516661320476747,0.12444496154784979,0.05585699016646917,0.25362930297851527,0.030247585230946505,0.47701102072608403,0.14193844410473044,0.3653201618523001,-0.3871587364484066,95.40801245418388,29.560599553259053,0.11169085887378447,2,-0.1644442081451416,-0.2385185956954956,0.11592614650726318,-0.04222214221954346,0.5333337783813477,0,0.12445501036317097,1.136384251876344,4.318519115447998,-6.1111150847579525,4.271111011505127,1.3137247477137808,4.28592586517334,0.12445501036317097 4618,2010-02-23,4.38370418548584,4.41185188293457,4.305184841156007,4.400000095367432,3773925.0,-0.0073798992921775275,4.333420754604473,-0.16417580622691236,67.72733823106634,68.91217742000889,-0.13944352507924496,-0.22782478943685724,0.028605323460010545,-0.12756284906632676,10.909847880177242,0.11111116409301669,0.08140498591385281,0.1995559692382809,-0.021988664076658893,0.4211006025532207,0.088783652580811,0.3103282858957508,-0.330537364651029,79.73872158702466,11.539391164608332,0.11077231665746996,2,-0.131852388381958,-0.21777832508087247,0.14740705490112305,-0.009630322456359863,0.5629630088806152,1,0.13518060012004396,-1.024097133084891,4.416296005249023,1.136384251876344,4.318519115447998,-6.1111150847579525,4.271111011505127,0.13518060012004396 4619,2010-02-24,4.457777976989746,4.474073886871338,4.379259109497069,4.38370418548584,3014550.0,0.0168975342244031,-1.2856863691748581,-4.545544989027067,68.85973270992935,69.2631989165406,-0.19163267902376813,-0.28021113227803873,-0.048937183668515516,-0.20448796430580973,11.619255244811031,0.09481477737426847,0.10839971482074517,0.25074086189269984,0.015156811310488294,0.48632491247491183,0.13294883660159407,0.3685328871838056,-0.3820233772427928,92.41396762256964,22.205947026150213,0.11779202529110593,2,-0.18370413780212402,-0.2696300745010376,0.06888878345489502,-0.08370411396026611,0.4459261894226074,2,0.10302420523716926,4.333420754604473,4.38370418548584,-1.024097133084891,4.416296005249023,1.136384251876344,4.318519115447998,0.10302420523716926 4620,2010-02-25,4.5155558586120605,4.524444103240967,4.398519039154053,4.422222137451172,2447550.0,0.012961139365969654,1.2666695277128082,1.2600100422288598,80.41015572016268,70.09695199980705,-0.21850739912416195,-0.31640717501638527,-0.10815112940628957,-0.2626811901697712,12.56105646061073,0.12592506408691406,0.13473279029188046,0.2845187425613407,0.025824755676679523,0.5432127294460019,0.15517174911901055,0.4138657360036708,-0.40793571589515665,96.64828377384546,21.705501486421753,0.1293469934423305,2,-0.1970372200012207,-0.3022228479385376,-0.02592623233795166,-0.14148199558258057,0.48444414138793945,3,0.08727031078880487,-1.2856863691748581,4.457777976989746,4.333420754604473,4.38370418548584,-1.024097133084891,4.416296005249023,0.08727031078880487 4621,2010-02-26,4.5540738105773935,4.568889141082764,4.462222099304199,4.505185127258301,1454625.0,0.008530057687553994,1.71696211141273,0.5238051447109707,85.36045032277254,71.50314494150723,-0.22649797138382244,-0.33573440967998014,-0.1466364487926457,-0.30179685738988926,13.650818073473081,0.10666704177856445,0.14710802844184911,0.299925613403321,0.012585701005407124,0.5872655258012354,0.15625565720436363,0.4435955696022784,-0.4047712718080829,94.3818396175242,13.848182390952985,0.14366995619895717,2,-0.1999998092651376,-0.3185182809829721,-0.10962939262390226,-0.17999994754791349,0.5392589569091788,4,0.0764476731006527,1.2666695277128082,4.5155558586120605,-1.2856863691748581,4.457777976989746,4.333420754604473,4.38370418548584,0.0764476731006527 4622,2010-03-01,4.511110782623291,4.5659260749816895,4.485926151275635,4.56148099899292,2933550.0,-0.009433977080985256,1.6999468932554433,-1.0303042125488708,80.29673080581834,72.99869024367426,-0.15501228124409305,-0.2723125001093223,-0.10361400332794801,-0.2605626770371474,14.831134716652972,0.07999992370605469,0.1565407159850345,0.23511073589324916,-0.06090952732958588,0.5311309991160842,0.0871006042818312,0.3831208675046671,-0.31145785157636574,78.08971697635555,-7.8948814529050395,0.14801013161141754,3,-0.1251847743988037,-0.27555525302886963,-0.12185156345367432,-0.13703691959381104,0.6237044334411621,0,0.08440074689616872,1.71696211141273,4.5540738105773935,1.2666695277128082,4.5155558586120605,-1.2856863691748581,4.457777976989746,0.08440074689616872 4623,2010-03-02,4.493332862854004,4.5214810371398935,4.465185165405273,4.503704071044922,1842075.0,-0.003940918462425502,1.4516363485338752,0.20589961565405077,74.69886059131976,73.554451351506,-0.10119434356646018,-0.2409872451222732,-0.0848357602467793,-0.24489473342435453,15.76460217142448,0.05629587173462003,0.15934862420520446,0.20088837146758998,-0.10540126840043307,0.5071780113356135,0.047743551533578454,0.3540331914016015,-0.24937158660277792,60.15595335983704,-25.04018577591509,0.1531448199340117,3,-0.07925868034362793,-0.2577773332595825,-0.13148117065429688,-0.11925899982452393,0.6785192489624023,1,0.10154977044957758,1.6999468932554433,4.511110782623291,1.71696211141273,4.5540738105773935,1.2666695277128082,4.5155558586120605,0.10154977044957758 4624,2010-03-03,4.540740966796875,4.571852207183838,4.46074104309082,4.508148193359375,1779300.0,0.01055076607717842,1.343740256082719,-3.1426206896551725,78.62081314576771,75.05817489976319,-0.12142486360810612,-0.27175851316537525,-0.14509554029665672,-0.2948682191359211,16.844535129956885,0.11111116409301758,0.16371046869354977,0.22888908386230433,-0.08905602318311079,0.5468341909077195,0.06991653033959633,0.38786163738501234,-0.2577883467658646,82.0511903517411,-3.681626363292594,0.1589725535227076,3,-0.12518525123596191,-0.29185187816619873,-0.1818523406982422,-0.11703705787658691,0.6103701591491699,2,0.08939647307296816,1.4516363485338752,4.493332862854004,1.6999468932554433,4.511110782623291,1.71696211141273,4.5540738105773935,0.08939647307296816 4625,2010-03-04,4.542222023010254,4.574814796447754,4.519999980926514,4.5362958908081055,1289925.0,0.00032617060171657997,-1.846195746366585,0.18182350187265917,77.42731833685663,75.9282839377854,-0.08985361403194503,-0.25984218868705966,-0.1585297899859146,-0.297796638355039,17.813872734992135,0.054814815521240234,0.176908450597284,0.2134071826934818,-0.11606829509486705,0.5428826604818306,0.04866944379930693,0.37814492158765667,-0.21882346077784742,71.42833256698574,-13.5298485052827,0.16473773889417445,3,-0.10222220420837402,-0.2585180997848511,-0.1833333969116211,-0.045185089111328125,0.6014819145202646,3,0.07958266715516826,1.343740256082719,4.540740966796875,1.4516363485338752,4.493332862854004,1.6999468932554433,4.511110782623291,0.07958266715516826 4626,2010-03-05,4.613333225250244,4.6370368003845215,4.511110782623291,4.551111221313477,2242350.0,0.015655598048653463,1.2973089352743912,10.499597682652077,79.24120004425654,76.9602888786611,-0.12823259704011747,-0.30788447307983713,-0.2436411244206509,-0.3695069432588518,18.95169390950159,0.12592601776123047,0.18362530638955565,0.25985171794891393,-0.07757197838787189,0.5972754142856997,0.09113986978052147,0.4285635661173064,-0.24970806554338232,86.55465366940838,2.7394404676571185,0.1687118481683928,3,-0.14222240447998047,-0.28740739822387695,-0.25444459915161133,-0.11629629135131836,0.505185604095459,4,0.0838150542938032,-1.846195746366585,4.542222023010254,1.343740256082719,4.540740966796875,1.4516363485338752,4.493332862854004,0.0838150542938032 4627,2010-03-08,4.74666690826416,4.816296100616455,4.653333187103272,4.653333187103272,3931200.0,0.028901810578984,-2.492047921935317,1.500011495221805,85.9073784910464,78.98029335199222,-0.23442743597603588,-0.41045673305928343,-0.3863232962223311,-0.5031908959437548,21.092488694876373,0.20296287536621094,0.20124477750828085,0.3602965116500858,0.0037746838967480656,0.7168183394034235,0.1820355977734165,0.5385574255267551,-0.3338276532353195,80.41676222049666,-4.299234988564777,0.178260913876669,3,-0.14888930320739746,-0.33111143112182617,-0.45555591583251953,-0.24962997436523438,0.576296329498291,0,0.07303353404024437,1.2973089352743912,4.613333225250244,-1.846195746366585,4.542222023010254,1.343740256082719,4.540740966796875,0.07303353404024437 4628,2010-03-09,4.936295986175537,5.031110763549805,4.755556106567383,4.755556106567383,6169500.0,0.03994994415580844,-2.049184912370495,1.936490663396958,87.5214095621032,81.05381300223374,-0.3770823630798503,-0.5620447129917068,-0.5862989564500509,-0.6918818764411245,23.491161550120125,0.28444385528564453,0.21868090370640214,0.5074811458587645,0.10205204050776562,0.9129102512097633,0.30476659318326504,0.7101956985342639,-0.4427653620291734,83.376610999271,0.32023960177490096,0.20271455267549945,3,-0.2214810848236084,-0.4133331775665283,-0.6525925397872925,-0.43925905227661133,0.5866670608520508,1,0.04021623307129141,-2.492047921935317,4.74666690826416,1.2973089352743912,4.613333225250244,-1.846195746366585,4.542222023010254,0.04021623307129141 4629,2010-03-10,4.9377779960632315,5.078518867492676,4.848888874053955,4.924444198608398,3856275.0,0.0003002271119569855,-1.7927971815058066,0.07377341117931964,89.06255587940768,82.01519079770542,-0.3389614243628616,-0.531872929517248,-0.5954103203805738,-0.6936377063118728,25.94541743257684,0.2296299934387207,0.23100317557848182,0.47155575752258194,0.02325640739233137,0.9198551076528325,0.24740608245745666,0.6957054325877072,-0.33673134403617944,75.19582903690167,-9.074235499656112,0.2241496750651252,3,-0.1681480407714835,-0.3911111354827872,-0.6540745496749869,-0.44074106216430575,0.5614809989929208,2,0.04740474681927709,-2.049184912370495,4.936295986175537,-2.492047921935317,4.74666690826416,1.2973089352743912,4.613333225250244,0.04740474681927709 4630,2010-03-11,4.971851825714111,5.001481056213379,4.9051852226257315,4.909629821777344,1460025.0,0.006900640263301838,-1.7083168489448448,4.666487858956789,88.88893304056975,82.40724443301622,-0.336935255083878,-0.5301192763682545,-0.6352987790621434,-0.7264416675216658,28.532304352559745,0.09629583358764737,0.25055008313207594,0.465629601478577,-0.013761677147925866,0.9450208801050799,0.22593396216532557,0.7053252407918285,-0.27531073059393485,81.20100072188453,-2.8202584830938804,0.2396956393132514,3,-0.20222187042236328,-0.425184965133667,-0.6881483793258667,-0.47481489181518555,0.4622220993042001,3,0.036054835605682234,-1.7927971815058066,4.9377779960632315,-2.049184912370495,4.936295986175537,-2.492047921935317,4.74666690826416,0.036054835605682234 4631,2010-03-12,4.965926170349121,5.004444122314453,4.854815006256104,4.995555877685547,2269350.0,-0.0011918407009523513,5.312639562252271,-0.47619339561189067,86.73276489536492,83.12235933185474,-0.29775688632603536,-0.4895532524472417,-0.643256857365083,-0.7196934917700393,30.782102930914913,0.14962911605834872,0.2657504201373797,0.42177798748016393,-0.07767341730967381,0.9212293922700017,0.17205228508524506,0.6715036898750828,-0.19298952075444475,73.51917001521842,-8.687410290874041,0.2497257023949188,3,-0.19629621505737305,-0.41925930976867676,-0.6822227239608765,-0.4688892364501953,0.410369873046875,4,0.0357995187771587,-1.7083168489448448,4.971851825714111,-1.7927971815058066,4.9377779960632315,-2.049184912370495,4.936295986175537,0.0357995187771587 4632,2010-03-15,4.962963104248047,4.992592811584473,4.893332958221436,4.94518518447876,1599075.0,-0.0005966794510088302,1.57692855241736,-0.6000032186423766,90.30926931954369,84.85684919054628,-0.25027744568244703,-0.4516394936886794,-0.6532086929170458,-0.7151361644866094,33.153483420025665,0.09925985336303622,0.2700626430421389,0.38192601203918475,-0.12722149907147529,0.8910735231498448,0.12735225648385473,0.6364997675945148,-0.12891001107377065,64.22009679581635,-17.542752641851962,0.25457375555533,3,-0.19333314895629883,-0.41629624366760254,-0.6792596578598022,-0.4659261703491211,0.4548149108886719,0,0.03134331685127956,5.312639562252271,4.965926170349121,-1.7083168489448448,4.971851825714111,-1.7927971815058066,4.9377779960632315,0.03134331685127956 4633,2010-03-16,5.1066670417785645,5.1111111640930185,4.962963104248047,4.962963104248047,2148525.0,0.028955270170659686,-1.061851086209941,8.083281924737816,91.1654113730868,86.25069343802618,-0.3328313386544348,-0.5518806916155015,-0.7953377547619453,-0.8558736257608119,35.74904932689365,0.1481480598449716,0.27260421424885095,0.480074405670166,-0.046590031477642846,1.0067388428179749,0.21674218709626203,0.74340662424407,-0.25185203552246005,98.30520803025861,17.150650281145417,0.2633322185739043,3,-0.29555606842041016,-0.5355560779571524,-0.8285191059112549,-0.6096301078796387,0.3466658592224121,1,0.04235564884382104,1.57692855241736,4.962963104248047,5.312639562252271,4.965926170349121,-1.7083168489448448,4.971851825714111,0.04235564884382104 4634,2010-03-17,5.037036895751953,5.125926017761231,5.008889198303223,5.115555763244629,2237625.0,-0.013635145087187883,1.3582017851480814,-0.546393291944427,82.59253762391043,86.82460669214325,-0.20718598061797433,-0.4459585077817394,-0.7181752235605927,-0.7825163399853361,38.13209374250318,0.1170368194580087,0.28158962452134517,0.3728887081146244,-0.1585909626129407,0.9043683788421895,0.10714887275084184,0.6386285434784069,-0.1437039375305167,67.21301672116063,-11.486737678762594,0.26573983536378243,3,-0.21851849555969238,-0.43703699111938477,-0.8318517208099365,-0.5399999618530273,0.49777793884277344,2,0.09647063567976777,-1.061851086209941,5.1066670417785645,1.57692855241736,4.962963104248047,5.312639562252271,4.965926170349121,0.09647063567976777 4635,2010-03-18,4.9866671562194815,5.037036895751953,4.9274067878723145,5.0133328437805185,2884275.0,-0.00999987504061195,1.9600242043464826,0.33960866238327114,76.64236234698188,86.53584694800163,-0.09738253956120158,-0.35756500794426493,-0.6637119833010496,-0.7269477104723201,39.93549436942695,0.10963010787963867,0.3010660381754535,0.286741161346435,-0.22945439020470726,0.8029367128975773,0.028643385570863877,0.5448389371220062,0.13925886154174982,48.634007608681614,-26.922027197878023,0.2580977757755713,3,-0.09703755378722967,-0.3866672515869132,-0.7759265303611746,-0.48963022232055575,0.6399998664855966,3,0.10279247095875554,1.3582017851480814,5.037036895751953,-1.061851086209941,5.1066670417785645,1.57692855241736,4.962963104248047,0.10279247095875554 4636,2010-03-19,4.9377779960632315,5.010369777679443,4.912592887878418,5.008889198303223,2283525.0,-0.009803975004683108,1.6400370797149497,2.666767998283179,76.08696412723911,85.44468979646749,0.0026473910007993595,-0.2739493193518596,-0.6138397970145002,-0.6706783392098732,41.77942679319306,0.09777688980102539,0.314821019612622,0.2068890571594233,-0.28677672880087357,0.7005548431197202,-0.039943835820724694,0.4537219501395713,0.18814802169799982,19.10849701609041,-53.80849374313652,0.2468328929801483,3,0.002963066101075107,-0.3377780914306632,-0.747407615184783,-0.44074106216430575,0.6177778244018564,4,0.10050997216779778,1.9600242043464826,4.9866671562194815,1.3582017851480814,5.037036895751953,-1.061851086209941,5.1066670417785645,0.10050997216779778 4637,2010-03-22,4.965926170349121,5.0,4.8740739822387695,4.900741100311278,1657800.0,0.005700575098421146,-1.1249874272288003,-0.9166638727025244,78.53311407372598,84.4459902977589,0.009914545447177403,-0.27279568820776134,-0.6336368918105588,-0.6904270953116836,42.993810331978935,0.12592601776123047,0.3343151307978207,0.2075557231903078,-0.2734021334649741,0.6885135798455897,-0.032923205137333156,0.44803465151794875,0.1514665222167979,36.47069515233661,-36.48824180431054,0.2404789283276411,3,0.02148127555847168,-0.3466665744781494,-0.7725927233695984,-0.4688892364501953,0.3155546188354492,0,0.08263712728899164,1.6400370797149497,4.9377779960632315,1.9600242043464826,4.9866671562194815,1.3582017851480814,5.037036895751953,0.08263712728899164 4638,2010-03-23,4.9762959480285645,5.014814853668213,4.954073905944824,4.982222080230713,1704375.0,0.0020881860349353243,-1.4117802980101104,-0.09091241596746107,77.5280743111087,83.16438123461458,0.006498885769512519,-0.24927409460947558,-0.6372733268159889,-0.6919916642524075,44.29778544544907,0.06074094772338867,0.3485150337011076,0.18829591274261492,-0.2678505667004121,0.6444423921856419,-0.03977732697889813,0.416369152464128,0.12649762191772584,40.58810387525262,-29.931028265093396,0.22807323972151344,3,0.014074563980103427,-0.3437035083770752,-0.7992587685585022,-0.47925901412963867,0.5066671371459961,1,0.0887170039159455,-1.1249874272288003,4.965926170349121,1.6400370797149497,4.9377779960632315,1.9600242043464826,4.9866671562194815,0.0887170039159455 4639,2010-03-24,4.917037010192871,4.989630222320557,4.906667232513428,4.97333288192749,1244025.0,-0.011908242285945558,-1.1538918634520752,9.499597682652077,72.07681177004548,81.29636776011188,0.06985199647787343,-0.16215843901271487,-0.5710188671266252,-0.6230472739572814,45.14497820806548,0.0829629898071289,0.34322809486337036,0.10607402324676496,-0.3256638701910539,0.5378119166845838,-0.10979492347214403,0.32194296996567395,0.17203338449096783,26.36368424440686,-42.22117500248966,0.2158689467189094,3,0.07333350181579679,-0.2525925636291495,-0.7655555605888367,-0.3770371675491333,0.39851903915405273,2,0.10906891481523928,-1.4117802980101104,4.9762959480285645,-1.1249874272288003,4.965926170349121,1.6400370797149497,4.9377779960632315,0.10906891481523928 4640,2010-03-25,4.909629821777344,5.02666711807251,4.9037041664123535,4.952592849731445,1219050.0,-0.0015064333256333828,-3.486525044800529,0.7631648046348921,68.86796291381715,79.31138976216214,0.0754379034688597,-0.13040016388893694,-0.5558416040881884,-0.6073659906364668,45.842162259289246,0.12296295166015625,0.3175438297606945,0.07896313667297328,-0.33145223684535896,0.4893785101913055,-0.1262445500861924,0.28417082343213895,0.16654078815979112,23.30107402558037,-41.233998311697654,0.20520768675916595,3,0.09037017822265625,-0.21703720092773438,-0.7444449067115784,-0.36962997913360596,0.5407400131225586,3,0.12733852357753905,-1.1538918634520752,4.917037010192871,-1.4117802980101104,4.9762959480285645,-1.1249874272288003,4.965926170349121,0.12733852357753905 4641,2010-03-26,4.902222156524658,4.957036972045898,4.831110954284668,4.909629821777344,1497825.0,-0.0015088032136002516,1.4637760932944606,0.17241953385127637,61.79774549478683,76.14344267052249,0.08142115975208153,-0.10073764305253263,-0.5413539091805699,-0.5892541398681317,46.08008634083749,0.12592601776123047,0.2895977747446832,0.05414805412292445,-0.3358991503368518,0.4441952585827007,-0.14087554810696368,0.24917165635281258,0.16182265575057464,36.36356986279324,-25.08182650770867,0.19502360222988807,3,0.07629632949829102,-0.20962953567504883,-0.7211112380027771,-0.3622223138809204,0.462221622467041,4,0.14777887314148197,-3.486525044800529,4.909629821777344,-1.1538918634520752,4.917037010192871,-1.4117802980101104,4.9762959480285645,0.14777887314148197 4642,2010-03-29,4.891851902008057,4.979259014129639,4.866666793823242,4.9274067878723145,1046925.0,-0.0021154191273847767,-1.6207061121655069,4.799742516897329,45.370403484093515,71.05510846063433,0.09012064311108947,-0.06364374348976831,-0.5235438225792075,-0.5657894965291579,46.37585582936858,0.11259222030639648,0.2584590130729918,0.024740743637084783,-0.33178457249966975,0.3812660597738393,-0.15352191443129293,0.2030034017054625,0.15355820162793066,31.06061529683427,-26.47006327830897,0.17826265806837746,3,0.08666658401489258,-0.1762964725494376,-0.7066670060157776,-0.35185205936431885,0.48296308517456055,0,0.13567539078290314,1.4637760932944606,4.902222156524658,-3.486525044800529,4.909629821777344,-1.1538918634520752,4.917037010192871,0.13567539078290314 4643,2010-03-30,4.949629783630371,4.954073905944824,4.877037048339844,4.911110877990723,1127250.0,0.011811044729010955,2.2500100583383627,-1.0833646263612466,51.104968200211154,67.55648963577886,0.008632204548324474,-0.09010392732812456,-0.5694751019221496,-0.6114233789686203,46.92248564307043,0.07703685760498047,0.23438653538327614,0.05970377922058123,-0.2516473325454065,0.37105489098656896,-0.09597177666241219,0.21537933510357465,0.07863638805751094,60.606031050130326,5.090529735802043,0.1556755558829937,3,-0.015555858612060547,-0.23407435417175204,-0.7348151803016663,-0.4096299409866333,0.2785181999206543,1,0.0670456216042079,-1.6207061121655069,4.891851902008057,1.4637760932944606,4.902222156524658,-3.486525044800529,4.909629821777344,0.0670456216042079 4644,2010-03-31,4.946667194366455,5.010369777679443,4.871110916137695,4.931851863861084,2214000.0,-0.0005985476476875196,-1.0434584866846723,0.38462490715523645,47.50738120228648,64.3192695085905,-0.002874517110127428,-0.058152612346725974,-0.5518770534205224,-0.5931828786391105,47.34001975597951,0.13925886154174805,0.20762687551257297,0.03644487857818568,-0.22853307972008974,0.3014228368764611,-0.09604410057095247,0.16893385772732383,0.06582655992917008,59.09107534301688,6.5426990716694675,0.1324889791491378,3,-0.01777815818786621,-0.1940746307373047,-0.73777836561203,-0.4066673517227173,0.10666561126708984,2,0.10841559978380388,2.2500100583383627,4.949629783630371,-1.6207061121655069,4.891851902008057,1.4637760932944606,4.902222156524658,0.10841559978380388 4645,2010-04-01,4.9037041664123535,5.0622220039367685,4.871110916137695,4.979259014129639,4833675.0,-0.008685247312176236,-1.715777419398568,-5.0997747022851625,44.26230805692623,60.78319661188905,0.03026534110072987,0.013997979371815461,-0.49280447166763874,-0.5351076231223617,47.864858858416795,0.19111108779907315,0.16276724717280544,-0.024592256546020153,-0.22543158280108422,0.1762470697090439,-0.12501191967355219,0.07582740658151188,-0.07259321212768555,31.41053283127857,-17.72157538898671,0.10041966312753196,4,0.04296231269836426,-0.14148163795471191,-0.6725932955741882,-0.3637043237686157,0.5066657066345215,3,0.08398791382145898,-1.0434584866846723,4.946667194366455,2.2500100583383627,4.949629783630371,-1.6207061121655069,4.891851902008057,0.08398791382145898 4646,2010-04-05,5.0,5.0,4.877037048339844,4.924444198608398,1407375.0,0.019637366023672387,2.2548910711130183,-1.0000126222783212,52.91374749222344,57.93660032505544,-0.06288962558757749,-0.05464620343028059,-0.5683397100342233,-0.6163821314103277,48.085415217280975,0.12296295166015625,0.1309797424329293,0.052370238304138006,-0.08532667786021086,0.19006715446848688,-0.016478219778036873,0.12121869638631289,-0.16426682472229004,68.1818735994574,20.09252893597632,0.06884845808217444,4,-0.05333352088928223,-0.2066664695739746,-0.7340741753578186,-0.4600001573562622,0.5866670608520508,0,0.09007396697998038,-1.715777419398568,4.9037041664123535,-1.0434584866846723,4.946667194366455,2.2500100583383627,4.949629783630371,0.09007396697998038 4647,2010-04-06,5.093332767486572,5.1644439697265625,4.964444160461426,5.004444122314453,3521475.0,0.018666553497314498,-1.3684232816183632,1.176463534698205,48.86067512047574,54.75133374831844,-0.1522610677269638,-0.12719748392795882,-0.637871008602966,-0.6966240499673164,47.810921626177965,0.19999980926513672,0.10942468981048847,0.1283697128295902,0.011483326278070471,0.24525609938110993,0.06992651955383078,0.18681290610534962,-0.25306981563568076,75.75752157148338,32.6148087674228,0.05844319327575984,4,-0.09555530548095703,-0.28074026107788086,-0.7985180020332336,-0.5533329248428345,0.5348153114318848,1,0.05322860764876225,2.2548910711130183,5.0,-1.715777419398568,4.9037041664123535,-1.0434584866846723,4.946667194366455,0.05322860764876225 4648,2010-04-07,5.134815216064453,5.136295795440674,5.014814853668213,5.091852188110352,2627100.0,0.008144460704135659,4.290499428927422,0.48333538969921624,58.77666950867494,53.27354016372172,-0.18874099159457192,-0.16131553857469338,-0.6552956086108157,-0.7256823500247318,46.82906262653098,0.12148094177246094,0.09241122899735998,0.15992619991302526,0.021549147014050085,0.29830325281200043,0.09073767346353723,0.2291147263625133,-0.2815850234985344,89.8992788914826,47.74405741567507,0.0691885264494877,4,-0.1370377540588379,-0.3222227096557617,-0.8240744471549988,-0.5948153734207153,0.361480712890625,2,0.046739709418815334,-1.3684232816183632,5.093332767486572,2.2548910711130183,5.0,-1.715777419398568,4.9037041664123535,0.046739709418815334 4649,2010-04-08,5.171852111816406,5.180740833282472,5.063704013824463,5.1066670417785645,2101275.0,0.007212897483843683,1.821438629766895,1.5172364039955606,67.02998613433996,53.069320521557586,-0.20766988926471086,-0.1896399916299094,-0.6688288249030414,-0.7564823894607757,45.734200208053636,0.1170368194580087,0.07105419653059908,0.18525938987731916,0.02262859049518262,0.3478901892594557,0.10394399018625045,0.26657478956838787,-0.30617336816406215,97.12924334055576,53.488770957232774,0.08131539969106837,4,-0.16592621803283691,-0.35111117362976074,-0.8470372557640076,-0.6318522691726685,0.3259258270263672,3,0.010885050561673548,4.290499428927422,5.134815216064453,-1.3684232816183632,5.093332767486572,2.2548910711130183,5.0,0.010885050561673548 4650,2010-04-09,5.151111125946045,5.161480903625488,5.105185031890869,5.155556201934815,2072925.0,-0.004010359426746435,5.909809200515042,-0.06819162710402743,70.68968068694302,54.05731332068605,-0.16659136459087964,-0.16314531322144177,-0.6254868230354012,-0.7280242597883992,44.580170064014716,0.06666707992553711,0.05027644283527355,0.1555554389953615,-0.02266618926914621,0.3337770672598692,0.06644462486310765,0.24466625312761536,-0.26652865691589334,90.24387946234388,41.703325603476046,0.08911081413225383,4,-0.12740731239318848,-0.30518531799316406,-0.8188887238502502,-0.6111112833023071,0.423703670501709,4,-0.018981986200995116,1.821438629766895,5.171852111816406,4.290499428927422,5.134815216064453,-1.3684232816183632,5.093332767486572,-0.018981986200995116 4651,2010-04-12,5.1437039375305185,5.216296195983887,5.122962951660156,5.148148059844972,2031075.0,-0.0014379787650505849,-3.064497373175082,0.9997854537650867,67.96412061686493,56.56772633543844,-0.13558601932922976,-0.14939619132302528,-0.5969135840526061,-0.7126281030702559,44.02103374915114,0.09333324432373047,0.03743603803250295,0.1392593622207654,-0.0501239893965435,0.3286427138380743,0.04456768641211095,0.23395103802941986,-0.24135196664522773,71.17662428148441,20.237310464786944,0.09469167580865459,4,-0.10000038146972745,-0.2800004482269296,-0.7818520665168771,-0.6037040948867807,0.36444425582885653,0,0.05184317347090195,5.909809200515042,5.151111125946045,1.821438629766895,5.171852111816406,4.290499428927422,5.134815216064453,0.05184317347090195 4652,2010-04-13,5.118518829345703,5.157036781311035,5.07111120223999,5.131852149963379,1807650.0,-0.004896298171645275,1.6977109750437893,3.000214592274678,63.953576497821324,57.995349479617346,-0.08366521321092435,-0.11801015121241143,-0.5498455417996508,-0.6810096521945237,43.19279808293784,0.08592557907104492,0.029841541664185733,0.10629646778106672,-0.08861031139052677,0.3012032469526602,0.008843078195269527,0.2037498573668639,-0.19105132045252482,51.470758773787864,-0.7457786808654845,0.09745338958579697,4,-0.07481527328491211,-0.18370413780212402,-0.7200005054473877,-0.5785189867019653,0.40296220779419034,1,0.0914616605144325,-3.064497373175082,5.1437039375305185,5.909809200515042,5.151111125946045,1.821438629766895,5.171852111816406,0.0914616605144325 4653,2010-04-14,5.322963237762451,5.328888893127441,5.133333206176758,5.154074192047119,6199875.0,0.03994210341566373,1.1639404812157028,-12.666690508547314,80.99552519761586,61.716254367987275,-0.2565634921349833,-0.3219245833940718,-0.7324935222394329,-0.8767967113475912,42.19321678465835,0.21037006378173828,0.03764023850847664,0.29992606639862096,0.06339544437170641,0.5364566884255355,0.18166075538516324,0.4181913774120787,-0.3723894339020166,97.76546257819622,40.53222303798273,0.11826531101345729,4,-0.2229633331298828,-0.28074073791503906,-0.8162966966629028,-0.8592597246170044,-0.20296335220336914,2,0.05733363683426318,1.6977109750437893,5.118518829345703,-3.064497373175082,5.1437039375305185,5.909809200515042,5.151111125946045,0.05733363683426318 4654,2010-04-15,5.522963047027588,5.656295776367188,5.336296081542969,5.339259147644043,4776300.0,0.037573020953120206,-2.3749896274168214,1.0877194468443134,86.18882801083313,66.37475658508805,-0.40925659140360526,-0.5097906925377487,-0.9075414468942009,-1.067148490312027,41.424037893848045,0.3333325386047372,0.06600615613182459,0.4756295680999756,0.14999798110127127,0.8012611550986799,0.312813774600623,0.6384453615993282,-0.5345577342404528,77.21526929542426,15.041707959279101,0.16281579349935224,4,-0.25629663467407227,-0.27925968170166016,-0.9040741920471191,-1.056296706199646,-0.30518484115600586,3,-0.004828407839314042,1.1639404812157028,5.322963237762451,1.6977109750437893,5.118518829345703,-3.064497373175082,5.1437039375305185,-0.004828407839314042 4655,2010-04-16,5.499258995056152,5.527407169342041,5.4148149490356445,5.527407169342041,1993275.0,-0.004291908486368179,6.999966119496536,-0.15322578551868243,84.56261383291826,69.89129728960968,-0.32652671966866453,-0.4698025726485806,-0.860270315347992,-1.031943897075723,41.54235833971226,0.11259222030639648,0.08911751843307147,0.42629592418670637,0.04486112065261416,0.8077307277207986,0.2355785224196607,0.617013325953752,-0.43070682663941096,73.1645726401356,7.407058746821818,0.19071740176704602,4,-0.1888890266418457,-0.2555556297302246,-0.8411105871200562,-1.008888602256775,-0.3762960433959961,4,-0.00026931923277484504,-2.3749896274168214,5.522963047027588,1.1639404812157028,5.322963237762451,1.6977109750437893,5.118518829345703,-0.00026931923277484504 4656,2010-04-19,5.434073925018311,5.499258995056152,5.349629878997803,5.468148231506348,1582875.0,-0.011853427906640235,2.107696573853536,1.2105334485270136,79.51613271645964,73.29745924471901,-0.21600861474465116,-0.38528354564685063,-0.7691151654966637,-0.9552130518477187,41.58927129932115,0.1496291160583496,0.11616535346079893,0.3362960577011114,-0.07175450198290534,0.7443466173851281,0.13227077785910257,0.5403213375431202,-0.29499252364751616,62.0253401791528,-7.78562385330833,0.2040252798420084,4,-0.09851861000061124,-0.1903705596923837,-0.7759255170822152,-0.943703532218934,-0.3170371055603036,0,0.025899697606518668,6.999966119496536,5.499258995056152,-2.3749896274168214,5.522963047027588,1.1639404812157028,5.322963237762451,0.025899697606518668 4657,2010-04-20,5.376296043395996,5.514073848724365,5.2992591857910165,5.459259033203125,1964250.0,-0.010632516675253112,1.2307673262423897,2.434766789347801,73.22579573393581,74.90291771419243,-0.12725336143408583,-0.3111376360792706,-0.6845001949651213,-0.8859189163534209,41.88508496367957,0.21481466293334872,0.15076170934374744,0.257999682426453,-0.16319343848884849,0.6791928033417545,0.04740312196880225,0.46859624288410373,-0.1751489170256333,46.458934361357116,-23.503644930994746,0.2105965604576509,4,-0.0162961483001709,-0.13259267807006836,-0.7181476354598999,-0.8859256505966187,-0.23407411575317383,1,0.02452471904432052,2.107696573853536,5.434073925018311,6.999966119496536,5.499258995056152,-2.3749896274168214,5.522963047027588,0.02452471904432052 4658,2010-04-21,5.417778015136719,5.4296298027038565,5.2992591857910165,5.40592622756958,2028375.0,0.007715715690856939,6.333386977804866,-0.14285632177301621,74.61297733542662,75.74547229209095,-0.1389925358396109,-0.33502599087719975,-0.6980619541059916,-0.9151007206835047,42.12822133207268,0.13037061691284002,0.17639691198267649,0.27740755081176793,-0.15846957754912783,0.7132846791726637,0.05946898663131961,0.49534611499221626,-0.16201305076673655,33.19514931353146,-36.56697056481315,0.21793856418044807,4,-0.05407452583312988,-0.17407464981079102,-0.7596296072006226,-0.9274076223373413,-0.054814815521239346,2,0.01914124604467715,1.2307673262423897,5.376296043395996,2.107696573853536,5.434073925018311,6.999966119496536,5.499258995056152,0.01914124604467715 4659,2010-04-22,5.453332901000977,5.474073886871338,5.290369987487793,5.376296043395996,2754675.0,0.006562632460193285,2.099995172036435,6.500020116676725,78.93912027866195,76.66207669117082,-0.14574728977008888,-0.3460869427558837,-0.7080032766013664,-0.9373614666693406,42.96831978063297,0.18370389938354492,0.2018349784313287,0.28614764213561994,-0.15779026919277328,0.7300855534640132,0.06417868647142377,0.5081165977998161,0.20296287536621183,68.74993713576461,-5.621189544769365,0.2219689556641966,4,-0.0896294116973877,-0.20962953567504883,-0.7622219324111938,-0.9466663599014282,-0.17333269119262695,3,-0.06112464092934988,6.333386977804866,5.417778015136719,1.2307673262423897,5.376296043395996,2.107696573853536,5.434073925018311,-0.06112464092934988 4660,2010-04-23,5.534814834594727,5.573332786560059,5.435555934906006,5.462222099304199,1995300.0,0.014941676048934038,-1.188235561412278,0.94231173943723,78.6053712157923,77.84443786882943,-0.1867117152712856,-0.39877551725023874,-0.761823600273269,-1.003852354564101,43.77474904985074,0.13777685165405273,0.22178865080822696,0.3363703250885006,-0.11910120965306525,0.7918418598300665,0.10863455771771768,0.5641060924592836,0.11416242599487347,86.38762689243296,10.769552839419944,0.2277357673707828,4,-0.1711113452911377,-0.29111146926879883,-0.825555682182312,-1.0207408666610718,-0.36888885498046875,4,-0.057280439942009154,2.099995172036435,5.453332901000977,6.333386977804866,5.417778015136719,1.2307673262423897,5.376296043395996,-0.057280439942009154 4661,2010-04-26,5.626667022705078,5.653333187103272,5.488889217376709,5.542222023010254,2349675.0,0.016595349773264267,1.3870976673357611,1.1632706682956948,78.57143222068669,79.4686440602589,-0.2266898914521409,-0.45700207040298846,-0.8255227411419925,-1.0796250545577895,45.49102719750513,0.1644439697265634,0.23820785767849806,0.3920002698898317,-0.07923413043985761,0.863234670219521,0.1563830697249875,0.6276174700546759,-0.33629703521728516,92.65320439470332,16.348337196571464,0.23561720016484455,4,-0.23185253143310547,-0.3829636573791504,-0.8818522691726685,-1.1125930547714233,-0.31703710556030273,0,-0.08952086004242721,-1.188235561412278,5.534814834594727,2.099995172036435,5.453332901000977,6.333386977804866,5.417778015136719,-0.08952086004242721 4662,2010-04-27,5.555555820465088,5.754074096679688,5.505185127258301,5.592593193054199,3813750.0,-0.0126382460438903,-2.6128786646501343,-0.43859758094571244,71.84613274400701,78.4520448987468,-0.09729738844486757,-0.3516475320773029,-0.727077478371136,-0.9928975215402991,47.265186132331756,0.2488889694213876,0.25523268847497427,0.28770387172698975,-0.17528787822596392,0.7506956216799434,0.05620799675051291,0.5191997467034666,-0.25792656898498567,57.18858809326459,-16.67803865295594,0.231495874976477,4,-0.033333778381347656,-0.26296329498291016,-0.7851853370666504,-1.041481852531433,-0.10666704177856445,1,-0.07893341641743579,1.3870976673357611,5.626667022705078,-1.188235561412278,5.534814834594727,2.099995172036435,5.453332901000977,-0.07893341641743579 4663,2010-04-28,5.28148078918457,5.595555782318115,5.225184917449951,5.5659260749816895,7113825.0,-0.049333503278088386,1.1551690411084334,7.679953136868668,54.567855022637815,74.938603455614,0.19028505261888373,-0.05421601524701103,-0.42733442383092246,-0.7066283835530704,48.26422661506403,0.37037086486816406,0.27075246504499084,-0.0029637098312376153,-0.44105300784756274,0.4351255881850875,-0.22200835883940062,0.2160809391769254,0.4725933074951181,10.644171585549781,-57.789790510710915,0.2190446490081627,4,0.20814871788024902,0.011111736297607422,-0.4781472682952881,-0.7674068212509155,-0.16148090362548828,2,-0.02636738958265694,-2.6128786646501343,5.555555820465088,1.3870976673357611,5.626667022705078,-1.188235561412278,5.534814834594727,-0.02636738958265694 4664,2010-04-29,5.4829630851745605,5.506667137145996,5.325925827026367,5.327406883239746,3395250.0,0.03814882682193721,-1.280383952448133,-0.5468756548342484,62.01715137441688,72.43355207133607,-0.01952074945432969,-0.2249959806594335,-0.6031915669457426,-0.8951888762850082,48.983526606051626,0.22518634796142578,0.2979488638804675,0.1717037916183468,-0.24443537141867822,0.5878429546553718,-0.0363657899001657,0.3797733731368593,0.27111101150512784,48.73954277151821,-16.236018818453353,0.20806958151851263,4,0.006666421890258789,-0.1903705596923828,-0.6714816093444824,-0.9688891172409058,-0.6148152351379395,3,-0.02188595540311955,1.1551690411084334,5.28148078918457,-2.6128786646501343,5.555555820465088,1.3870976673357611,5.626667022705078,-0.02188595540311955 4665,2010-04-30,5.315556049346924,5.592593193054199,5.30814790725708,5.503704071044922,2452950.0,-0.030532220120228493,-1.8029094531383987,-1.2095179707257262,55.576923791119725,69.77363996852053,0.13308271963801133,-0.026511252984881217,-0.4110987274005309,-0.7181387935409074,49.57051667043108,0.28444528579711914,0.2913411369947916,-0.01629583835601789,-0.3856486852276175,0.35305700851558175,-0.2009722617918177,0.16838058507978193,0.4279402637481695,17.08696933988841,-45.15837363087866,0.1846764234357999,4,0.1740734577178955,-0.022963523864746094,-0.4881485700607291,-0.801482081413269,-0.48592615127563477,4,-0.0066890160142216715,-1.280383952448133,5.4829630851745605,1.1551690411084334,5.28148078918457,-2.6128786646501343,5.555555820465088,-0.0066890160142216715 4666,2010-05-03,5.450369834899902,5.531851768493652,5.315556049346924,5.349629878997803,1754325.0,0.025362122852517377,-1.5614159911684073,-0.5354292593296585,60.053827129104214,68.31008790131702,0.0009203907153150226,-0.13265580763053642,-0.520679532187069,-0.8414341904836808,50.189228407278655,0.21629571914672852,0.25946782245380273,0.09599945545196498,-0.24172713129010592,0.4337260421940359,-0.07286383791907003,0.264862748823,0.2827602502822879,42.57695681690928,-20.162517340811576,0.16886329337103534,5,0.03925967216491699,-0.1577773094177246,-0.6040735244750977,-0.9362958669662476,-0.4266657829284659,0,-0.052187991622933305,-1.8029094531383987,5.315556049346924,-1.280383952448133,5.4829630851745605,1.1551690411084334,5.28148078918457,-0.052187991622933305 4667,2010-05-04,5.364443778991699,5.425185203552246,5.278519153594972,5.417778015136719,3299400.0,-0.01576517897152596,3.3043003680431875,-0.5294248510179063,51.353933303014536,65.72574967549345,0.09497615509294821,-0.0267488142175889,-0.4131508380461302,-0.7471164530600527,49.9206925445678,0.17185068130493075,0.22651180352011924,-0.003482151031493963,-0.3180636456543793,0.31109934359139135,-0.16077289834293662,0.1538085962799487,0.35852740283584605,37.599842415066355,-19.853609047757097,0.1572907473114426,5,0.12518572807312012,-0.054073333740234375,-0.5288882255554199,-0.8503698110580444,-0.13629579544067383,1,-0.01021799539806656,-1.5614159911684073,5.450369834899902,-1.8029094531383987,5.315556049346924,-1.280383952448133,5.4829630851745605,-0.01021799539806656 4668,2010-05-05,5.374814987182617,5.434073925018311,5.288888931274414,5.33481502532959,2122875.0,0.0019333240533778717,-1.2022393079554876,-0.74998658918194,44.48124926061754,61.89709734015519,0.08702092373780967,-0.01920246174804774,-0.4003028015418,-0.7524514152904533,49.65130811000974,0.14518499374389737,0.2005866421996556,-0.005110931396484553,-0.29994150334744063,0.2897196405544715,-0.15252621737196304,0.14230435457899393,0.3382004693573766,30.660233412939085,-23.289942359318772,0.14741528597547815,5,0.11481451988220215,-0.06222248077392578,-0.5277780294418335,-0.8607410192489624,-0.03851890563964844,2,0.013781644890205724,3.3043003680431875,5.364443778991699,-1.5614159911684073,5.450369834899902,-1.8029094531383987,5.315556049346924,0.013781644890205724 4669,2010-05-06,5.228147983551025,5.5659260749816895,5.028148174285889,5.549630165100098,3680775.0,-0.02728782367046123,2.0376582223078135,-8.03706220346661,40.74824886476839,57.69075041226364,0.22170043894067515,0.13902628398124506,-0.2340300911308777,-0.6008875493936747,48.4951843875123,0.5377779006958008,0.1816431577870521,-0.15459272861480677,-0.4420415562757567,0.13285609904614315,-0.2983171424452813,-0.010868314784332256,0.4751108622071678,35.433001021350364,-15.422158500088223,0.1437244138304749,5,0.1629631519317627,0.08444452285766602,-0.40333330631256104,-0.7140740156173706,0.20444488525390625,3,-0.020685737728197928,-1.2022393079554876,5.374814987182617,3.3043003680431875,5.364443778991699,-1.5614159911684073,5.450369834899902,-0.020685737728197928 4670,2010-05-07,5.053332805633545,5.266666889190674,5.008889198303223,5.229629993438722,3117825.0,-0.033437304848196736,1.0591658953350627,0.5483886757134812,37.91158082402155,53.17298914596751,0.35876264754821463,0.32268478055777194,-0.04309898566139747,-0.42143269172777753,47.23386704211905,0.25777769088745117,0.1512373438951471,-0.3245189905166628,-0.6312356295603916,-0.017802351472933964,-0.47787731003852674,-0.1711606709947988,0.6229216132657562,7.978575421313809,-39.75081152955107,0.15335831952186432,5,0.32814884185791016,0.2592597007751465,-0.2125920057296753,-0.5392588376998901,0.4459261894226074,4,-0.03664610321934003,2.0376582223078135,5.228147983551025,-1.2022393079554876,5.374814987182617,3.3043003680431875,5.364443778991699,-0.03664610321934003 4671,2010-05-10,5.410369873046875,5.41185188293457,5.219258785247803,5.262221813201903,2342250.0,0.07065378061292527,1.5490099556649468,-0.8403313841210431,50.909083044630535,50.84665029048123,-0.035964854140174474,-0.014071463600554779,-0.38078078678704763,-0.7711864096575027,45.922389647177894,0.3585190773010254,0.12017814979418429,0.019184780120849787,-0.2671839107344951,0.3055534709761947,-0.1239995653068231,0.16236912554852267,0.22584263261666138,72.07434400710157,23.185226788736728,0.14318434542767264,5,-0.10814738273620605,-0.09481430053710938,-0.5559253692626953,-0.8962959051132202,0.0325932502746582,0,-0.107338313017875,1.0591658953350627,5.053332805633545,2.0376582223078135,5.228147983551025,-1.2022393079554876,5.374814987182617,-0.107338313017875 4672,2010-05-11,5.586667060852051,5.597036838531494,5.354074001312256,5.377778053283691,3009150.0,0.03258505276754642,1.1161377672011727,1.410001641512887,54.20353709228114,50.8061705204416,-0.23175648323284026,-0.1617931004405051,-0.533890017211835,-0.9388409472133805,45.50276065655344,0.24296283721923828,0.08655778498737199,0.172074556350708,-0.09642676145130391,0.4405758741527199,0.037823897449701605,0.3063252152517144,0.011906046369866807,98.23687506840653,45.406077280312566,0.13425065890100613,5,-0.2837040424346924,-0.22740793228149414,-0.7166670560836792,-1.072593092918396,-0.18963003158569425,1,-0.10076902789241104,1.5490099556649468,5.410369873046875,1.0591658953350627,5.053332805633545,2.0376582223078135,5.228147983551025,-0.10076902789241104 4673,2010-05-12,5.628148078918457,5.7348151206970215,5.559999942779541,5.607407093048097,2986875.0,0.007425002709948503,-2.0256543573618555,0.09929189722237015,54.33823703430224,49.95295781598441,-0.24461527485114942,-0.18892439530008787,-0.5506498562191293,-0.9707826300501443,44.49995566738078,0.17481517791748047,0.044919421094929746,0.19829633235931432,-0.08267743317749421,0.47927009789612285,0.057809449590910056,0.3387832151277186,-0.6192588806152344,85.3060707039058,33.06423457011594,0.14048688276840418,5,-0.25629591941833496,-0.24666643142700195,-0.7229630947113037,-1.0948151350021362,-0.12740707397460938,2,-0.07107135238067486,1.1161377672011727,5.586667060852051,1.5490099556649468,5.410369873046875,1.0591658953350627,5.053332805633545,-0.07107135238067486 4674,2010-05-13,5.496295928955078,5.6370368003845215,5.432592868804932,5.597036838531494,4224825.0,-0.023427270944995526,1.2622882485008218,-4.857093592661771,49.067423933517645,49.229680054028634,-0.12367915369378935,-0.0623702702875466,-0.39662730225393794,-0.8372048467195432,42.21411090574663,0.20444393157958984,0.00989069946080079,0.0677775382995609,-0.21158424513573504,0.34713932173485684,-0.07190335341808662,0.20745843001720843,-0.4728882122039799,67.14276424302258,18.426176797537153,0.13968089171764778,5,-0.12444376945495605,-0.11481428146362305,-0.5911109447479248,-0.9629629850387573,-0.039999961853027344,3,-0.02911048631301183,-2.0256543573618555,5.628148078918457,1.1161377672011727,5.586667060852051,1.5490099556649468,5.410369873046875,-0.02911048631301183 4675,2010-05-14,5.497777938842773,5.527407169342041,5.410369873046875,5.448888778686523,2066175.0,0.00026963793559375837,1.16439890300791,-0.4852959970464195,46.73668487748624,47.749997581626644,-0.10794642867393556,-0.06742588656916482,-0.375512327525362,-0.8363673610761877,39.756886338703595,0.11703729629516602,0.014095686046513123,0.06933360099792463,-0.20995000167806044,0.3486172036739097,-0.0703082003400679,0.20897540233591716,-0.4601420740127571,54.02302996670366,10.415343108505475,0.13964180133799248,5,-0.12592577934265137,-0.11629629135131836,-0.584444522857666,-0.9562965631484985,-0.391110897064209,4,-0.011856621122744437,1.2622882485008218,5.496295928955078,-2.0256543573618555,5.628148078918457,1.1161377672011727,5.586667060852051,-0.011856621122744437 4676,2010-05-17,5.574814796447754,5.580740928649902,5.41185188293457,5.540740966796875,2518425.0,0.014012362532997535,6.354818614116327,0.6969608302122348,50.48615512909369,47.65357778452432,-0.18492076497053223,-0.1405860917461883,-0.4308836019535107,-0.9119142437564545,37.93278540938758,0.16888904571533203,-0.008666601485235681,0.13933341503143293,-0.14753682528191003,0.4262036553447759,-0.004101705125238553,0.2827685351881044,-0.5232353465003978,57.976610325722135,15.422286356051877,0.14343512015667131,5,-0.20296263694763184,-0.19333314895629883,-0.6399999856948853,-1.0214813947677612,-0.391110897064209,0,-0.01355306035273951,1.16439890300791,5.497777938842773,1.2622882485008218,5.496295928955078,-2.0256543573618555,5.628148078918457,-0.01355306035273951 4677,2010-05-18,5.508148193359375,5.696296215057372,5.496295928955078,5.629630088806152,2568375.0,-0.011958532349964135,-1.7550824690125273,-3.5652551148926643,56.39099058498707,48.97688237612093,-0.1069756213294557,-0.06696848795397692,-0.34717779080203837,-0.8424506972207606,36.6773074249496,0.20000028610229403,-0.0107693988653077,0.06607420444488543,-0.22112913523724664,0.3532775441270175,-0.07752746539618016,0.20967587428595102,-0.4429040299970257,30.137078912598415,-15.773980807636011,0.14360166984106595,5,-0.13629603385925293,-0.12666654586791992,-0.5544446706771851,-0.9037035703659058,-0.3733329772949219,1,-0.011834298524580178,6.354818614116327,5.574814796447754,1.16439890300791,5.497777938842773,1.2622882485008218,5.496295928955078,-0.011834298524580178 4678,2010-05-19,5.5214810371398935,5.568889141082764,5.398519039154053,5.480000019073486,2042550.0,0.002420567369010307,1.4999790089421907,-0.34145843636906753,51.214934772721286,50.139847477004594,-0.10875249370633178,-0.07603201265606341,-0.34907843340291134,-0.8543709307746505,35.135340736201414,0.17037010192871094,-0.03262683814902623,0.07422189712524485,-0.21487281369645572,0.3633166079469454,-0.07032545828560544,0.21876925253609514,-0.44284545463085045,41.29329174166234,-4.084008354815943,0.14454735541085012,5,-0.1496288776397714,-0.1399993896484384,-0.5322219133377084,-0.9059255123138437,-0.37185096740722745,2,-0.022538157251011492,-1.7550824690125273,5.508148193359375,6.354818614116327,5.574814796447754,1.16439890300791,5.497777938842773,-0.022538157251011492 4679,2010-05-20,5.119999885559082,5.407406806945801,5.119999885559082,5.407406806945801,3326400.0,-0.07271258361303312,1.0,-6.928637116056501,44.625392993671475,50.88582660696569,0.3081833292565488,0.3153651859087141,0.059357603604372144,-0.4523544747177013,32.830224442871355,0.40148115158081144,-0.040560711058232,-0.31059260368347186,-0.6345454934567742,0.013360286089830531,-0.47256904857012305,-0.14861615879682066,-0.028240712286279113,0.0,-46.933521559411744,0.16197644488665133,5,0.3074076175689697,0.26148176193237305,-0.0488886833190918,-0.4481480121612549,0.1318521499633789,3,0.07436350154199078,1.4999790089421907,5.5214810371398935,-1.7550824690125273,5.508148193359375,6.354818614116327,5.574814796447754,0.07436350154199078 4680,2010-05-21,5.217778205871582,5.259259223937988,4.998518943786621,5.07111120223999,3713850.0,0.019097328612893705,1.2709695639443732,-0.5103113137426668,43.47468265698059,50.05978211944904,0.2639408945056223,0.2030267452871941,-0.03128471341730865,-0.5482428593835804,30.092364113746946,0.2607402801513672,-0.03557290882727138,-0.1969624519348141,-0.5303321743002787,0.13640727043065048,-0.3636473131175464,-0.030277590752081807,0.5170369148254395,31.422528521982212,-15.398561668352432,0.16668486118273237,5,0.14888882637023926,0.15851831436157227,0.03740668296813965,-0.38222289085388184,-0.0029630661010742188,4,0.045712514372892254,1.0,5.119999885559082,1.4999790089421907,5.5214810371398935,-1.7550824690125273,5.508148193359375,0.045712514372892254 4681,2010-05-24,5.122962951660156,5.244443893432617,5.115555763244629,5.229629993438722,1907550.0,-0.018171576190174177,-1.1219398268992993,-0.7272736139513623,43.258920228164456,48.843713578991625,0.350565852305329,0.2721227750057995,0.06990294228653404,-0.4559729006040545,26.971044009626155,0.12888813018798828,-0.013590762443417503,-0.26659250259399414,-0.6085461997082611,0.07536119452027279,-0.4375693511511276,-0.09561565403686068,0.5971262454986572,17.83434528426313,-28.907574353721543,0.17097684855713338,5,0.24370408058166504,0.25333356857299805,0.15407371520996094,-0.28740763664245605,0.0829629898071289,0,-0.003180954075865605,1.2709695639443732,5.217778205871582,1.0,5.119999885559082,1.4999790089421907,5.5214810371398935,-0.003180954075865605 4682,2010-05-25,5.117036819458008,5.125926017761231,4.917037010192871,5.037036895751953,1769850.0,-0.0011567782664186899,3.272705992509304,-0.7499966472505156,42.78606726171604,47.560139159815385,0.3161117967199454,0.2566713757742445,0.08235952201275776,-0.4520136790056002,23.702756548605926,0.20888900756836026,0.030658199347959325,-0.2505926847457882,-0.6037808442674191,0.10259547477584263,-0.42718676450660364,-0.0739986049849728,0.588620972633362,30.68177578741698,-17.34690928350865,0.17659407976081556,5,0.18962979316711426,0.21851873397827148,0.17259252071380615,-0.2814815044403076,0.041481971740722656,1,0.013028454216320817,-1.1219398268992993,5.122962951660156,1.2709695639443732,5.217778205871582,1.0,5.119999885559082,0.013028454216320817 4683,2010-05-26,5.142221927642822,5.28000020980835,5.131852149963379,5.1451849937438965,1613250.0,0.0049218149240291,-11.50056328961133,-0.0370383615859619,47.41992755179474,47.37708400629062,0.23998643833860367,0.23243550350172626,0.05949944199103019,-0.47255773925137756,22.495226137179262,0.1629633903503418,0.024536959247486223,-0.21844463348388654,-0.5840562289669808,0.14716696199920776,-0.40125043122543413,-0.03563883574233895,0.5318910331726077,45.9214492697252,-3.547641072999376,0.18280579774154723,5,0.1644446849822998,0.19333362579345703,0.1596297025680542,-0.30666661262512207,0.0325932502746582,2,-0.0014403718242017582,3.272705992509304,5.117036819458008,-1.1219398268992993,5.122962951660156,1.2709695639443732,5.217778205871582,-0.0014403718242017582 4684,2010-05-27,5.362963199615479,5.373332977294922,5.134815216064453,5.216296195983887,2898450.0,0.0429272161098353,1.8495629163972576,-49.498390730608605,59.047631521453205,48.7449669667314,-0.0018517976334839759,0.0023644159338305215,-0.15405910075443696,-0.6839918848715163,21.094957672661874,0.23851776123046875,0.0006813367815130533,0.008296632766724876,-0.3527748924986618,0.36936815803211154,-0.1722391298659689,0.18883239539941865,0.28086672317504835,97.72740097939037,41.233339171821385,0.18053576263269333,5,-0.056296586990357333,-0.027407646179200107,-0.0592597723007211,-0.5274078845977792,-0.35703706741333097,3,-0.039778965833311974,-11.50056328961133,5.142221927642822,3.272705992509304,5.117036819458008,-1.1219398268992993,5.122962951660156,-0.039778965833311974 4685,2010-05-28,5.28000020980835,5.392592906951903,5.248888969421387,5.3466668128967285,1479600.0,-0.015469617582510753,-1.2298853126155984,-0.4545439767477369,45.46394800525205,48.18694395297121,0.05249069753897828,0.0869869379703001,-0.0631055109043217,-0.5935999800719625,19.311015511317343,0.1437039375305167,-0.03137752151013107,-0.07288856506347674,-0.43511916669618067,0.2893420365692272,-0.25400386587982826,0.10822673575287478,0.3347579964782721,76.32398254108804,20.900156324756665,0.1811153008163518,5,0.02666640281677246,0.05555534362792969,0.02370321750640869,-0.4362969398498526,-0.07259321212768555,4,-0.005331093402913045,1.8495629163972576,5.362963199615479,-11.50056328961133,5.142221927642822,3.272705992509304,5.117036819458008,-0.005331093402913045 4686,2010-06-01,5.165925979614258,5.297778129577637,5.165925979614258,5.251852035522461,1543725.0,-0.02160496698128589,-2.0689678135405107,1.2888920678063085,34.698276011567756,45.7766423337024,0.11450601443158792,0.1883136666043903,0.05937460056213695,-0.4739857700811694,17.48474913519526,0.1318521499633789,-0.04571109074313462,-0.1727406024932865,-0.541139529862428,0.195658324875855,-0.3569400661778577,0.011458861191284697,0.42092337882861397,52.3364279819877,2.231990436183935,0.18419946368457074,6,0.07703709602355957,0.16962957382202148,0.1377774477005005,-0.30074119567871094,0.10518503189086914,1,0.00946377481001015,-1.2298853126155984,5.28000020980835,1.8495629163972576,5.362963199615479,-11.50056328961133,5.142221927642822,0.00946377481001015 4687,2010-06-02,5.309629917144775,5.339259147644043,5.1437039375305185,5.1748151779174805,1871100.0,0.02781765323343799,1.0152726897476818,-1.5689622641509433,39.217678345157125,44.44361384175083,-0.06740776754692401,0.042470123396962656,-0.07498773094590305,-0.6077805640717209,15.802616842168613,0.1955552101135245,-0.05285862055019752,-0.02629597187042254,-0.3947030242266054,0.34211108048576033,-0.21049949804851398,0.1579075543076689,0.250426947368096,68.18180986918769,21.599445239984192,0.18420352617809127,6,-0.14740800857543945,0.025925636291503906,0.009629011154174805,-0.4444451332092285,0.007407188415527344,2,-0.019531300165126497,-2.0689678135405107,5.165925979614258,-1.2298853126155984,5.28000020980835,1.8495629163972576,5.362963199615479,-0.019531300165126497 4688,2010-06-03,5.448888778686523,5.456295967102051,5.311110973358153,5.311110973358153,1858275.0,0.02622760224626619,-1.1075236813051657,1.021978799336469,48.40320348667635,44.863370563195815,-0.24367137865542698,-0.09587008855308454,-0.2034284827220345,-0.7371661105059371,14.127979305154136,0.1466660499572754,-0.0735364858699139,0.10925920009613055,-0.26227014229673173,0.48078854248899283,-0.07650547110030104,0.29502387129256213,0.08544729165354781,97.69591541900402,51.49542061191527,0.1857646711964313,6,-0.2622222900390625,-0.12296271324157715,-0.04148149490356445,-0.5348148345947266,-0.15111064910888672,3,-0.05328976223988702,1.0152726897476818,5.309629917144775,-2.0689678135405107,5.165925979614258,-1.2298853126155984,5.28000020980835,-0.05328976223988702 4689,2010-06-04,5.119999885559082,5.3970370292663565,5.1111111640930185,5.3807411193847665,1747575.0,-0.060358892700085764,-1.0531898865939848,-1.8924763186948144,39.57481189452938,44.43005158959012,0.09523219741326194,0.23663351966239077,0.13459023344892174,-0.399813989699485,14.290370991381673,0.33777761459350497,-0.11296585965116179,-0.2142222881317135,-0.5956009516541299,0.16715637539070283,-0.4049116198929221,-0.0235329563705049,0.3896442223751011,2.5750616448288364,-40.87468857620999,0.19068933176120825,6,0.0666666030883789,0.20592617988586426,0.2711111307144165,-0.18666625022888184,0.31703710556030273,4,0.010706112028050052,-1.1075236813051657,5.448888778686523,1.0152726897476818,5.309629917144775,-2.0689678135405107,5.165925979614258,0.010706112028050052 4690,2010-06-07,4.868147850036621,5.1451849937438965,4.8562960624694815,5.125926017761231,2311200.0,-0.04918985178745949,-1.0526299740814082,0.988635989568665,32.21476671153418,43.202923421075646,0.3266213043538473,0.4995107988157246,0.39307257888723157,-0.14052249078838752,14.915659661192024,0.28888893127441495,-0.1518689890819651,-0.4568150758743288,-0.8741998581849506,-0.039430293563706975,-0.6655074670296397,-0.24812268471901788,0.6177919739879094,1.9752982418217904,-37.99954234478036,0.20869239115531105,6,0.2881481647491455,0.42740774154663086,0.5229631662368774,0.07851862907409668,0.6103711128234854,0,0.02830199213536444,-1.0531898865939848,5.119999885559082,-1.1075236813051657,5.448888778686523,1.0152726897476818,5.309629917144775,0.02830199213536444 4691,2010-06-08,4.829629898071289,4.880000114440918,4.671111106872559,4.868147850036621,3754350.0,-0.007912239552264722,5.71426162924362,0.14942286348501613,32.677770765892674,42.07977936598416,0.3566608942378906,0.5188943838498243,0.438148769156661,-0.09509201466751804,15.035912111219776,0.20888900756835938,-0.1495219552688436,-0.4662960290908815,-0.9361661756138693,0.0035741174321062275,-0.7012311023523754,-0.23136095582938765,0.6185313002599386,20.188722328700905,-20.161779489429648,0.234935073261494,6,0.23407363891601562,0.373333215713501,0.5614811182022095,0.14888858795166104,0.5170369148254395,1,0.07822071412971843,-1.0526299740814082,4.868147850036621,-1.0531898865939848,5.119999885559082,-1.1075236813051657,5.448888778686523,0.07822071412971843 4692,2010-06-09,5.023704051971436,5.1111111640930185,4.81777811050415,4.875555992126465,4370625.0,0.04018406337463887,-1.2247159722762246,-3.846208125974917,38.36567511168314,41.073751317082866,0.16534276109324608,0.2956395638543343,0.2533575442988214,-0.28088934435455837,14.00667562947831,0.2933330535888681,-0.14797696557286066,-0.24407372474670286,-0.7080209221424418,0.21987347264903612,-0.4760473234445719,-0.012100126048833815,0.3622931390430981,44.90572385664985,4.481380733106846,0.2319735986978693,6,0.03999948501586825,0.1792590618133536,0.3674069643020621,-0.017037391662598544,0.28592586517333896,2,0.04924791687054131,5.71426162924362,4.829629898071289,-1.0526299740814082,4.868147850036621,-1.0531898865939848,5.119999885559082,0.04924791687054131 4693,2010-06-10,5.228147983551025,5.238519191741943,5.091852188110352,5.114074230194092,1461375.0,0.04069585498360717,1.1758073073250097,0.7699982941140451,52.78413173924668,40.3778068968377,-0.02864286815841144,0.06291796331644584,0.05890095320709676,-0.4740094637965955,12.237904785171613,0.21481513977050692,-0.13362469630224894,-0.019629788398742853,-0.4515476707859474,0.41228809398846167,-0.23558872959234556,0.19632915279485985,0.1006583207321512,76.73467216070668,29.90820885496268,0.21595894119360248,6,-0.1644444465637207,-0.02518486976623535,0.1718519926071167,-0.2214813232421875,0.15555620193481445,3,0.017002028689498294,-1.2247159722762246,5.023704051971436,5.71426162924362,4.829629898071289,-1.0526299740814082,4.868147850036621,0.017002028689498294 4694,2010-06-11,5.336296081542969,5.336296081542969,5.140740871429443,5.195556163787842,985500.0,0.020685737728197928,1.7789587095506398,1.2337624879822764,53.034884504664845,41.21902206343913,-0.15753834095520602,-0.06095680922025615,-0.0377016889049866,-0.568812541480133,11.061950752734226,0.1955552101135254,-0.11388281488521201,0.09651830196380651,-0.32172897834599645,0.5147655822736095,-0.11260533819109497,0.305641942118708,-0.6651849746704102,100.0,49.108988874063215,0.2091236401549016,6,-0.27259254455566406,-0.1333329677581787,0.06481492519378662,-0.3066666126251212,0.08740806579589844,4,-0.0072181062251318595,1.1758073073250097,5.228147983551025,-1.2247159722762246,5.023704051971436,5.71426162924362,4.829629898071289,-0.0072181062251318595 4695,2010-06-14,5.432592868804932,5.50963020324707,5.374814987182617,5.388147830963135,1318950.0,0.018045622992140853,-2.791698518071481,0.31579553655222886,57.92267479357567,43.79951081699556,-0.25693279984606043,-0.17116311259938666,-0.11971096221071242,-0.650240949050839,10.1282132950719,0.17333412170410156,-0.10283103379292502,0.19607434272766078,-0.2146560368457342,0.6068047223010558,-0.009290847059036267,0.4014395325143578,-0.7481780624389645,90.81269171146805,34.263842448218824,0.20536518978669732,6,-0.3422222137451172,-0.2296297550201416,-0.0807410478591919,-0.4029633998870841,-0.1985187530517578,0,0.0008180481073729595,1.7789587095506398,5.336296081542969,1.1758073073250097,5.228147983551025,-1.2247159722762246,5.023704051971436,0.0008180481073729595 4696,2010-06-15,5.499258995056152,5.518518924713135,5.3822221755981445,5.494814872741699,2091825.0,0.012271511571211535,5.344698230893876,0.09999141704574714,59.48529502254475,46.05146822559418,-0.30323116662331007,-0.2569540887128676,-0.17412470819229497,-0.699915191770863,8.937864002986078,0.13629674911499023,-0.1312509444501062,0.26651825904846227,-0.13232879404935538,0.6653653121462799,0.06709473249955344,0.4659417855973711,-0.7818355728149413,97.2514902419772,35.884409429433546,0.1994235265489088,6,-0.40444397926330566,-0.2962958812713623,-0.1522219181060791,-0.43259239196777344,-0.08592605590820312,1,-0.0037714230616691102,-2.791698518071481,5.432592868804932,1.7789587095506398,5.336296081542969,1.1758073073250097,5.228147983551025,-0.0037714230616691102 4697,2010-06-16,5.442963123321533,5.50963020324707,5.38962984085083,5.448888778686523,1013175.0,-0.010236992253907173,-1.1315924327575035,-1.3333690987124462,57.34976050059012,47.04553011602905,-0.2525961792175906,-0.21691337272124755,-0.10898685599111069,-0.6260253360832424,7.238405714195041,0.12000036239624023,-0.12828246951759414,0.2134816408157345,-0.1768641831264075,0.6038274647578765,0.018308728844663058,0.40865455278680596,-0.6774739709320068,82.29161195147438,18.18709999144933,0.19517291197107103,6,-0.3481481075286865,-0.24000000953674316,-0.13407409191131592,-0.3666665554046631,0.1659259796142578,2,-0.01769189102388047,5.344698230893876,5.499258995056152,-2.791698518071481,5.432592868804932,1.7789587095506398,5.336296081542969,-0.01769189102388047 4698,2010-06-17,5.3970370292663565,5.474073886871338,5.302221775054932,5.462222099304199,846450.0,-0.008437700755016375,2.86668311759373,11.000482819667004,50.910524510435984,48.305053740018664,-0.2400416991012051,-0.190558358732841,-0.05590745211595838,-0.5629485173155153,5.9457892661615634,0.17185211181640625,-0.09886817546812754,0.17377774715423477,-0.2006112010539418,0.5481666953624114,-0.013416726949853519,0.36097222125832307,-0.586366090537414,67.84305112728406,7.661483397175942,0.1871944741040882,6,-0.30222201347350985,-0.1940739154815665,-0.06592595577239901,-0.2896294593811026,0.3185191154479998,3,-0.01619538862668557,-1.1315924327575035,5.442963123321533,5.344698230893876,5.499258995056152,-2.791698518071481,5.432592868804932,-0.01619538862668557 4699,2010-06-18,5.500741004943848,5.527407169342041,5.355556011199951,5.437036991119385,2033775.0,0.019214983168567956,1.9367144306417376,-0.9772792111365382,55.833990128289884,50.92941189743596,-0.3174400892774729,-0.27855742559740904,-0.15229957548609185,-0.6494579259503555,6.160027190565565,0.17185115814208984,-0.08274381278013809,0.2584446668624878,-0.1322036647194098,0.6490929984443854,0.06312050107153855,0.45376883265343704,-0.647599187055854,88.15812877979367,28.778436012380652,0.195324165790949,6,-0.40148186683654785,-0.31703734397888184,-0.12407410144805908,-0.39333343505859375,0.1318521499633798,4,-0.02127655516826188,2.86668311759373,5.3970370292663565,-1.1315924327575035,5.442963123321533,5.344698230893876,5.499258995056152,-0.02127655516826188 4700,2010-06-21,5.456295967102051,5.5659260749816895,5.426667213439941,5.540740966796875,1526175.0,-0.008079827390864547,1.0659220169208568,-1.3255836583156808,57.96747120746015,53.739378613165684,-0.20203916659145982,-0.22696356829978193,-0.10023973973864919,-0.5884699295299516,6.39777471231345,0.13925886154174805,-0.09535349944901395,0.2020737409591673,-0.1998241856968681,0.6039716676152027,0.0011247776311495983,0.403022704287185,-0.549212921097733,58.42687892837253,-1.7675764901554203,0.2009489633280177,6,-0.26444387435913086,-0.27259230613708496,-0.07962906360626221,-0.3488883972167969,0.502223014831543,0,-0.005973249977583972,1.9367144306417376,5.500741004943848,2.86668311759373,5.3970370292663565,-1.1315924327575035,5.442963123321533,-0.005973249977583972 4701,2010-06-22,5.1066670417785645,5.518518924713135,5.088889122009277,5.485926151275635,2658150.0,-0.06407807190656878,-1.0714287356453966,4.4911967655595335,44.996346393839005,54.476119866738564,0.21346866729452607,0.12794154093838728,0.25333705782425664,-0.22506206555960873,6.715136417677018,0.4296298027038574,-0.07144437272268167,-0.14674038887023944,-0.549823112220281,0.25634233447980215,-0.3482817505452598,0.05480097280478091,-0.13369969287650996,3.7267384965699377,-53.16648354038891,0.20154136167502057,6,0.22074055671691895,0.07703661918640137,0.2699998617172241,0.0007405281066894531,0.745184898376464,1,0.024949164089271836,1.0659220169208568,5.456295967102051,1.9367144306417376,5.500741004943848,2.86668311759373,5.3970370292663565,0.024949164089271836 4702,2010-06-23,5.183703899383545,5.262221813201903,5.082962989807129,5.090370178222656,1408050.0,0.015085545420276736,-2.3150619700797446,-0.246094869770319,43.255467161858945,53.417379358139925,0.18049561479012777,0.059190001035897666,0.18203655957866172,-0.2874482621397032,6.222833579766918,0.1792588233947745,-0.003240368325563736,-0.07303688526153529,-0.47245722908825627,0.3263834585651857,-0.2727470571748958,0.1266732866518252,-0.1514406778735271,20.85892538557156,-29.59769731530384,0.19971017191336035,6,0.14074063301086426,-2.384185791015625e-07,0.19296300411224365,-0.051111459732055664,0.6577773094177246,2,0.044298255498681494,-1.0714287356453966,5.1066670417785645,1.0659220169208568,5.456295967102051,1.9367144306417376,5.500741004943848,0.044298255498681494 4703,2010-06-24,5.134815216064453,5.220740795135498,5.1066670417785645,5.170370101928711,1119150.0,-0.009431226063067677,-1.4838806806973097,-0.38094362275525584,50.4393829688543,53.128990298605416,0.23999030564825663,0.11330452284669601,0.22962092008141433,-0.2254874207756581,6.443665861698506,0.1140737533569336,0.07036963919106576,-0.12155523300170934,-0.5214361192780315,0.2783256532746128,-0.32149567613986996,0.07838521013645128,-0.05185222625732422,10.736271124858938,-43.88604443427523,0.19994044313816106,6,0.18962931632995605,-0.014815092086791992,0.24185168743133545,-0.002222776412963867,0.6355547904968253,3,0.09232540352926066,-2.3150619700797446,5.183703899383545,-1.0714287356453966,5.1066670417785645,1.0659220169208568,5.456295967102051,0.09232540352926066 4704,2010-06-25,5.149630069732666,5.2503700256347665,5.1274070739746085,5.167407035827637,7344000.0,0.002885177566247066,-2.952333877432104,0.4999865887023228,59.713737236044835,53.327997236657545,0.21893573474536154,0.0861023307976101,0.2071994231089782,-0.22682203359000663,6.993647854452319,0.12296295166015803,0.12338596151943637,-0.09607372283935511,-0.4953634549067658,0.3032160092280556,-0.29571858887306046,0.10357114319435023,0.41629600524902344,13.803763056019319,-45.51677701084523,0.19964486603370513,6,0.17481446266174316,-0.031111478805541992,0.22703683376312256,0.054073572158814365,0.4637031555175781,4,0.10989645223410571,-1.4838806806973097,5.134815216064453,-2.3150619700797446,5.183703899383545,-1.0714287356453966,5.1066670417785645,0.10989645223410571 4705,2010-06-28,5.251852035522461,5.290369987487793,5.1451849937438965,5.162962913513184,1345950.0,0.019850351269038224,-1.3333205609625258,-5.000241409833428,63.956913547788325,53.82484373946239,0.09876577119357055,-0.0193274798235592,0.09916597903877733,-0.31563674983631884,7.42276575959642,0.14518499374389648,0.12836758095191314,0.007555651664733709,-0.3914233924516344,0.4065346957811018,-0.19193387039345033,0.20704517372291775,0.30530365943908677,38.77551243832293,-24.441769747447715,0.19948952205818418,6,0.07259249687194824,-0.13333344459533691,0.15259253978729248,0.0029630661010742188,0.48888874053955167,0,0.07249654346876322,-2.952333877432104,5.149630069732666,-1.4838806806973097,5.134815216064453,-2.3150619700797446,5.183703899383545,0.07249654346876322 4706,2010-06-29,5.214815139770508,5.290369987487793,5.155556201934815,5.173333168029785,2422575.0,-0.0070521590291278136,-2.500024759216676,0.4666709581898355,57.04918701717983,53.79144668575013,0.10193018624858663,0.022724986730134233,0.13194263559760877,-0.2639471768407784,7.7201183251261405,0.13481378555297763,0.12391758760333449,-0.031925702095032094,-0.429479547452166,0.3656281432621018,-0.23070262477359904,0.16685122058353485,0.33374558277130095,63.57169788764128,-1.880830312964946,0.1987769226785671,6,0.10962939262390137,-0.09629654884338379,0.15666663646697998,0.07777738571166992,0.33333301544189453,1,0.14261365402797677,-1.3333205609625258,5.251852035522461,-2.952333877432104,5.149630069732666,-1.4838806806973097,5.134815216064453,0.14261365402797677 4707,2010-06-30,5.205925941467285,5.31259298324585,5.183703899383545,5.226666927337647,1526175.0,-0.0017046046820393679,-2.954558422273103,-0.5000000000000214,49.04215283872413,53.5838498333377,0.08231609433218345,0.02471367287970594,0.13824310333246181,-0.23981148448660594,8.189864371066967,0.1288890838623047,0.09904201670047907,-0.03562970161438006,-0.43243434117186297,0.36117493794310285,-0.23403202139312107,0.16277261816436095,0.33421170810317946,48.20126059954893,-15.1704728598367,0.19840231977874145,6,0.11851859092712402,-0.08740735054016113,0.16555583477020264,0.08666658401489258,0.35259294509887695,2,0.12407514166551703,-2.500024759216676,5.214815139770508,-1.3333205609625258,5.251852035522461,-2.952333877432104,5.149630069732666,0.12407514166551703 4708,2010-07-01,5.1585187911987305,5.256296157836914,4.994073867797852,5.207406997680664,2500200.0,-0.00910638199651248,2.575761910644966,2.3570820976158267,41.91376264904709,52.03715789119961,0.10318205131440283,0.051913267461157986,0.18111998125616502,-0.17725506154202364,8.577294359586451,0.2622222900390625,0.060974297398884936,-0.0685183525085451,-0.4544822129785526,0.3174455079614624,-0.2615002827435493,0.12446357772645911,0.3733642468598166,51.62796059181147,-6.816814273040208,0.19298193023500385,7,0.12148118019104004,-0.040000200271606445,0.16259229183197021,0.13407373428344727,0.4725923538208008,3,0.1323950624678898,-2.954558422273103,5.205925941467285,-2.500024759216676,5.214815139770508,-1.3333205609625258,5.251852035522461,0.1323950624678898 4709,2010-07-02,5.1748151779174805,5.20444393157959,5.105185031890869,5.18222188949585,1972350.0,0.0031591213250117267,2.8286355401465895,0.15150303337689952,37.35464007908162,49.74684332137977,0.03999725269709842,0.042092150856579025,0.1592430676229002,-0.17978582304061597,9.012905012589682,0.0992588996887207,0.02966575358819057,-0.05496273040771449,-0.4384970988155761,0.3285716380001471,-0.24672991461164528,0.1368044537962163,0.33555549333063883,56.74425846166744,2.294921676676566,0.19176718420393074,7,0.0814812183380127,-0.056296586990356445,0.14629590511322021,0.11777734756469727,0.28444385528564453,4,0.11508716894570692,2.575761910644966,5.1585187911987305,-2.954558422273103,5.205925941467285,-2.500024759216676,5.214815139770508,0.11508716894570692 4710,2010-07-06,5.005926132202148,5.318519115447998,4.989630222320557,5.239999771118164,2498175.0,-0.03263672999106004,-1.466677872390646,31.602909933689563,28.00529440677306,47.858948656150226,0.15453386961600657,0.23382054198302615,0.31784721443457364,0.002310380368113485,8.683711770235165,0.3288888931274414,0.01178005544225158,-0.2307406902313236,-0.5911797738286859,0.12969839336603872,-0.4109602320300052,-0.050521148432641994,0.4837926669079602,4.954837400142085,-42.259402498134676,0.18021954179868124,7,0.1481485366821289,0.11259245872497559,0.31518495082855225,0.2866663932800293,0.2918519973754883,1,0.12133760607068567,2.8286355401465895,5.1748151779174805,2.575761910644966,5.1585187911987305,-2.954558422273103,5.205925941467285,0.12133760607068567 4711,2010-07-07,5.207406997680664,5.216296195983887,4.998518943786621,5.0325927734375,1364850.0,0.04024846954541106,1.261532671776893,-0.7468343084369551,40.70172651541134,47.575199695433824,-0.03481547191179768,0.06544850581990502,0.10524949938386818,-0.18522535449031796,7.751568931390707,0.21777725219726562,-0.023404801154475408,-0.04814867973327619,-0.35427692405935307,0.2579795645928007,-0.20121280189631463,0.10491544242976225,0.25230648682207146,66.21591057370276,22.470492888855354,0.1530641221630386,7,-0.05333232879638672,-0.08888840675354004,0.11370408535003662,0.08518552780151367,0.1659259796142578,2,0.10241830120420614,-1.466677872390646,5.005926132202148,2.8286355401465895,5.1748151779174805,2.575761910644966,5.1585187911987305,0.10241830120420614 4712,2010-07-08,5.271111011505127,5.2992591857910165,5.211852073669434,5.259259223937988,1015875.0,0.012233346433807801,1.5652091773546475,0.06779647147392884,45.09803339231106,46.98171640915124,-0.09478450138742467,0.022377246800163064,0.03323215416461345,-0.23475609093067362,7.625939800245013,0.09185218811035245,-0.0613261733385837,0.0031849861145021308,-0.28282942883115947,0.28919940106016373,-0.13982222135832867,0.14619219358733293,0.1603974772666774,85.58537398692242,43.03386190497386,0.14300720747283072,7,-0.11703634262084961,-0.15259242057800293,0.018148303031921387,0.02148151397705078,0.0014820098876953125,3,0.052557637868485996,1.261532671776893,5.207406997680664,-1.466677872390646,5.005926132202148,2.8286355401465895,5.1748151779174805,0.052557637868485996 4713,2010-07-09,5.317037105560303,5.328888893127441,5.220740795135498,5.25333309173584,689850.0,0.008712792038515937,1.4745699836885662,5.3750553208609935,42.512065088308866,45.07041950384725,-0.12532321528683443,-0.017442328796807516,-0.011809399710709378,-0.26562487297777526,7.9408376437037385,0.10814809799194336,-0.04223658873391756,0.04466662406921351,-0.24150767253546945,0.3308409206738965,-0.09842052423312797,0.187753772371555,0.08795868722442712,96.50656310745111,57.25684525348039,0.14308714830234168,7,-0.1577775478363037,-0.1985185146331787,-0.06814837455749512,-0.024444580078125,0.019258975982666016,4,0.04541660631883304,1.5652091773546475,5.271111011505127,1.261532671776893,5.207406997680664,-1.466677872390646,5.005926132202148,0.04541660631883304 4714,2010-07-12,5.297778129577637,5.416296005249023,5.247406959533691,5.320000171661377,888300.0,-0.003622125556078215,-1.7469587978671837,-0.34883268336863854,43.403225640020224,42.786676402984135,-0.09257466557883642,-0.0012827454087691592,0.0016331924096260053,-0.23271065664943968,8.470661750506547,0.16888904571533203,-0.024246113900270316,0.027333545684814275,-0.2575448559958975,0.31221194736552604,-0.11510565515554205,0.1697727465251706,-0.3081479072570801,72.22231535467259,33.936108863601916,0.14243920084035597,7,-0.09481501579284668,-0.1792595386505127,-0.041481852531433105,-0.005185604095458984,0.2118520736694336,0,0.0629193989043988,1.4745699836885662,5.317037105560303,1.5652091773546475,5.271111011505127,1.261532671776893,5.207406997680664,0.0629193989043988 4715,2010-07-13,5.437036991119385,5.453332901000977,5.293333053588867,5.367406845092773,1554525.0,0.026286276649500007,2.1304396501457727,-3.133381971117739,66.66666666666666,43.85528525292711,-0.2266357277713178,-0.14776772136393213,-0.1365469192793567,-0.3571293126904669,8.47454235010178,0.15999984741210938,-0.015377085336680807,0.16637020111083967,-0.11904715502397512,0.45178755724565445,0.023661523043432275,0.30907887917824706,-0.4388734531402587,96.41701631555,51.53852957817355,0.1427086780674073,7,-0.21555542945861816,-0.31851840019226074,-0.18074071407318115,-0.14444446563720703,0.22370386123657227,1,0.004087160363270836,-1.7469587978671837,5.297778129577637,1.4745699836885662,5.317037105560303,1.5652091773546475,5.271111011505127,0.004087160363270836 4716,2010-07-14,5.4785189628601065,5.530370235443115,5.3970370292663565,5.407406806945801,1137375.0,0.007629518027645776,-1.9032274810903607,1.0212840267077428,65.4263791802565,45.675754846430706,-0.2534282164680217,-0.20119871474403084,-0.1807919917280616,-0.38413617483747853,8.403642322113056,0.1333332061767587,-0.02201982060740093,0.20888917446136368,-0.07316203075275673,0.4909403796754841,0.06786357185430347,0.3499147770684239,-0.4621486503601062,83.72109386344793,34.32525569752944,0.14102560260706004,7,-0.2185187339782706,-0.3600003719329825,-0.25259315967559726,-0.1859264373779288,0.0,2,-0.03299082005697984,2.1304396501457727,5.437036991119385,-1.7469587978671837,5.297778129577637,1.4745699836885662,5.317037105560303,-0.03299082005697984 4717,2010-07-15,5.3466668128967285,5.494814872741699,5.2829627990722665,5.468148231506348,1058400.0,-0.024067115740080136,1.4237329281831148,-1.708307349815287,60.19970329638544,47.707526029468305,-0.1112070978923354,-0.08108817422948711,-0.05052196771530504,-0.23998989306967733,8.435365569476721,0.2118520736694327,-0.04824906587105282,0.08185184001922607,-0.1908742807072663,0.35457796074571846,-0.05451122034402012,0.21821490038247227,-0.29945650502014143,40.66991098654018,-13.053635263803685,0.1363630603632464,7,-0.08666658401489258,-0.1548147201538086,-0.21333348751068115,-0.13407421112060547,0.17037010192871183,3,0.004987437095177016,-1.9032274810903607,5.4785189628601065,2.1304396501457727,5.437036991119385,-1.7469587978671837,5.297778129577637,0.004987437095177016 4718,2010-07-16,5.309629917144775,5.3481478691101065,5.274074077606201,5.302221775054932,1746225.0,-0.006927100013529253,-1.3255786101380003,-0.06098168900751673,57.54189416749757,49.95055426151452,-0.05641336960381871,-0.05368796272951215,-0.015864536079643443,-0.19022902236774364,8.85057638638497,0.07407379150390536,-0.05880671505517654,0.049185299873352406,-0.21735057004306668,0.3157211697897715,-0.08408263508485714,0.18245323483156195,-0.23343001361419624,21.9897643646879,-35.2638830772897,0.13326793495820935,7,-0.04962968826293945,-0.031851768493652344,-0.17629659175872803,-0.09703731536865234,0.14370298385620117,4,-0.006975419441637709,1.4237329281831148,5.3466668128967285,-1.9032274810903607,5.4785189628601065,2.1304396501457727,5.437036991119385,-0.006975419441637709 4719,2010-07-19,5.38370418548584,5.407406806945801,5.271111011505127,5.311110973358153,1397250.0,0.013950928689375974,1.2716258369593292,9.799111740473858,56.3845183384561,53.103801365034855,-0.10922703749363549,-0.1443824683610515,-0.08677833917167987,-0.2522021484406878,8.960913430359433,0.13629579544067383,-0.05335763382350578,0.1291114091873169,-0.1197648837544314,0.3779877021290652,0.00467326271644275,0.25354955565819104,-0.28025406204050896,43.42880159497964,-15.494561608283199,0.12443814647087421,7,-0.11925959587097168,-0.1059260368347168,-0.2503708600997925,-0.1711115837097168,-0.10370397567749023,0,-0.008805852310883044,-1.3255786101380003,5.309629917144775,1.4237329281831148,5.3466668128967285,-1.9032274810903607,5.4785189628601065,-0.008805852310883044 4720,2010-07-20,5.423704147338867,5.440000057220459,5.2577781677246085,5.322963237762451,1110375.0,0.0074298216385784155,1.7333407243427796,1.387745584245807,60.085839874237834,55.2575917382378,-0.09357324505131714,-0.19705229465863283,-0.11745219286455022,-0.2806680650411515,8.882659917487645,0.1822218894958505,-0.03239104891624667,0.17074096202850342,-0.0729471738484273,0.41442909790543414,0.04889689409003761,0.2925850299669692,-0.29463881717366913,60.8697021167919,2.429631762026588,0.12184406793846544,7,-0.05259299278259277,-0.14592599868774414,-0.2903708219528198,-0.21111154556274414,-0.05037117004394531,1,0.0158426886079992,1.2716258369593292,5.38370418548584,-1.3255786101380003,5.309629917144775,1.4237329281831148,5.3466668128967285,0.0158426886079992 4721,2010-07-21,5.234074115753174,5.457777976989746,5.198519229888916,5.451851844787598,1494450.0,-0.034963196080437964,1.258056477887904,-2.161760599046713,51.157126173033205,55.930824269429145,0.11201711848479334,0.0027533224991262983,0.06798258068514862,-0.08110460354768634,8.704243686207588,0.2592587471008301,-0.01054689946575138,-0.025259423255920233,-0.25931572244620504,0.20879687593436458,-0.14228757285106308,0.09176872633922262,-0.08093049127130048,11.999800443209194,-45.763509918441976,0.11702814959514253,7,0.1303706169128418,0.04370403289794922,-0.08740723133087158,-0.02148151397705078,0.11703681945800781,2,0.08151713696957974,1.7333407243427796,5.423704147338867,1.2716258369593292,5.38370418548584,-1.3255786101380003,5.309629917144775,0.08151713696957974 4722,2010-07-22,5.413332939147949,5.423704147338867,5.303703784942627,5.303703784942627,2937600.0,0.03424843046361414,-1.189205294268602,-0.5033992901450145,59.45052333132434,57.812875185319754,-0.05022794562709887,-0.16698143060075932,-0.11915844951917087,-0.248600772522388,8.495260278818655,0.18963003158569336,0.04589550209932991,0.14251794815063512,-0.09834701345481811,0.38338290975608835,0.022085467347908505,0.26295042895336174,-0.23755571800840158,82.85688010961827,23.312958867247573,0.12043248080272678,7,-0.048888206481933594,-0.13555479049682617,-0.26444387435913086,-0.20074033737182617,0.15555620193481445,3,0.012041754025647888,1.258056477887904,5.234074115753174,1.7333407243427796,5.423704147338867,1.2716258369593292,5.38370418548584,0.012041754025647888 4723,2010-07-23,5.608889102935791,5.623703956604004,5.3807411193847665,5.3807411193847665,1730700.0,0.03612490973419091,-1.1298705641630231,2.0810886046218204,64.2094937979344,60.12468275842133,-0.22353870871520343,-0.3427743489602948,-0.32182421622472557,-0.43085385285796374,8.455338362053473,0.2429628372192374,0.0797785572094778,0.31437041759491,0.03901933831640392,0.5897214968734161,0.17669487795565697,0.4520459572341631,-0.41183630093802925,96.51566654741572,35.10497122740073,0.13767553963925303,7,-0.19777750968933105,-0.30222201347351074,-0.46000003814697266,-0.39629650115966797,-0.2488889694213876,4,-0.01637618188283907,-1.189205294268602,5.413332939147949,1.258056477887904,5.234074115753174,1.7333407243427796,5.423704147338867,-0.01637618188283907 4724,2010-07-26,5.715556144714356,5.8059258460998535,5.577777862548828,5.629630088806152,3215025.0,0.01901749879895709,-1.406237112883596,0.3766242180658456,74.21637781273782,60.96353955242924,-0.29582045049529526,-0.4267494281946913,-0.43025732597971267,-0.524219464255629,8.841803124716007,0.2281479835510254,0.10746626219084288,0.3927411556243907,0.06816767185811479,0.7173146393906666,0.23045441374125275,0.5550278975075287,-0.4843712503480955,85.12204197754178,15.885568219490239,0.16228674188313796,7,-0.2133336067199716,-0.3177781105041513,-0.566667079925538,-0.5029635429382333,-0.5511121749877939,0,-0.0458788676156876,-1.1298705641630231,5.608889102935791,-1.189205294268602,5.413332939147949,1.258056477887904,5.234074115753174,-0.0458788676156876 4725,2010-07-27,5.6325931549072275,5.8103699684143075,5.591111183166504,5.764443874359131,2294325.0,-0.014515296098324804,-1.0413763404580336,-1.5344672586015276,65.7865962648115,61.00356367293535,-0.20361267371735892,-0.3307578736918151,-0.3501086307526906,-0.4283260793025301,9.444357118905735,0.21925878524780362,0.13574470625950674,0.2907411098480237,-0.059921819163332835,0.6414040388593802,0.11540964534234543,0.466072574353702,-0.34393416536760757,70.94441465650002,1.27109006241119,0.17533146450567846,7,-0.12814855575561612,-0.2325930595397958,-0.49111175537109464,-0.4200005531311044,-0.07926034927368253,1,-0.06259868863272888,-1.406237112883596,5.715556144714356,-1.1298705641630231,5.608889102935791,-1.189205294268602,5.413332939147949,-0.06259868863272888 4726,2010-07-28,5.958518981933594,6.065185070037843,5.733333110809326,5.816296100616455,9883350.0,0.05786425862169953,-1.1538418686700715,-1.0786659481901335,71.36280125556931,62.243907890622445,-0.5076778910394113,-0.630433154856572,-0.6776029985681653,-0.7404304396154133,10.419215716486294,0.43259191513061523,0.17477024813647724,0.5794817447662357,0.1392506351372047,1.0197128543952667,0.35936618995171976,0.7995972995807517,-0.6072546749290115,85.99229026476843,17.574467927287515,0.22011555481451558,7,-0.32666683197021484,-0.43111133575439453,-0.7707411050796509,-0.7459263801574707,-0.3896298408508301,2,-0.09820997573608026,-1.0413763404580336,5.6325931549072275,-1.406237112883596,5.715556144714356,-1.1298705641630231,5.608889102935791,-0.09820997573608026 4727,2010-07-29,5.851851940155028,5.95555591583252,5.765925884246826,5.95555591583252,4593375.0,-0.01790160308324651,2.6571410179185966,-0.7291651998404218,66.01595901150087,63.18547065106726,-0.3596335959661685,-0.49844955995218587,-0.5716271251464669,-0.6225508352541302,11.558948694862,0.19259309768676758,0.17294687185721713,0.44051840305328316,-0.03923844211947891,0.9202752482260452,0.20063998046690212,0.6803968256396642,-0.40063872632578956,68.83117606938332,3.8025430298549736,0.23987842258638095,7,-0.2199997901916495,-0.3244442939758292,-0.5962963104248038,-0.6392593383789054,-0.28962993621825994,3,-0.08556966411056888,-1.1538418686700715,5.958518981933594,-1.0413763404580336,5.6325931549072275,-1.406237112883596,5.715556144714356,-0.08556966411056888 4728,2010-07-30,5.8414812088012695,5.888888835906982,5.703703880310059,5.8059258460998535,1732050.0,-0.0017722135590265697,1.8409001964104796,-0.34285438402081414,66.36927441190069,64.2948879925611,-0.2971325755767724,-0.4577591132242542,-0.56251214451407,-0.603941850153757,11.793662505568046,0.18518495559692383,0.1708972879698898,0.395999550819397,-0.10475384691093304,0.896752948549727,0.14562285195423197,0.646376249684562,-0.3043119351028265,54.103292319161056,-9.6016629288075,0.25037669886516506,7,-0.20962905883789062,-0.3140735626220703,-0.587407112121582,-0.6288886070251465,-0.31703710556030273,4,-0.046664888232079815,2.6571410179185966,5.851851940155028,-1.1538418686700715,5.958518981933594,-1.0413763404580336,5.6325931549072275,-0.046664888232079815 4729,2010-08-02,5.770370006561278,6.014814853668213,5.724443912506104,5.9274067878723145,2660850.0,-0.01217348814421404,-1.3333371650592671,-4.416683430563962,60.46508981967798,64.33702687538778,-0.18484298564329738,-0.3581028807949096,-0.48056598455055877,-0.5249459294322198,12.200638895159766,0.2903709411621085,0.18369880893369128,0.29511060714721626,-0.20869368929168441,0.7989149035861169,0.043208458927765925,0.5470127553666666,-0.1592785213753194,37.812422991233944,-20.856013286202895,0.25190214821945045,8,-0.1385178565978995,-0.2429623603820792,-0.5481476783752433,-0.5577774047851554,-0.11037015914916992,0,-0.0711167347293602,1.8409001964104796,5.8414812088012695,2.6571410179185966,5.851851940155028,-1.1538418686700715,5.958518981933594,-0.0711167347293602 4730,2010-08-03,5.613333225250244,5.776296138763428,5.6044440269470215,5.760000228881836,3209625.0,-0.027214334805649054,-1.0900811037298437,0.9339659308292542,53.94620699281182,64.64692474425208,0.0021472643495954458,-0.16150808227417812,-0.3174478030536241,-0.3614016055483278,11.89580943095391,0.17185211181640625,0.20110404017265004,0.10770347118377721,-0.3479008470132383,0.5633077893807927,-0.1200986879147301,0.33550563028228453,0.45185184478759854,1.929326339930697,-51.35719095747542,0.22780215909850762,8,0.07111120223999023,-0.08592557907104492,-0.39185166358947754,-0.4007406234741211,-0.051111221313475674,1,-0.07996839622926,-1.3333371650592671,5.770370006561278,1.8409001964104796,5.8414812088012695,2.6571410179185966,5.851851940155028,-0.07996839622926 4731,2010-08-04,5.740740776062013,5.782221794128418,5.579258918762207,5.622221946716309,2496825.0,0.0226973075887702,1.0147111725391447,-0.8080810708004079,61.565203226820366,64.88188917708497,-0.05121753318968647,-0.26025430751853307,-0.43411143482544023,-0.48140006341676234,11.520043393931674,0.20296287536621094,0.2202995629791218,0.20844433307647758,-0.23595965202769342,0.6528483181806486,-0.013757659475607475,0.43064632562856264,0.3152294731140133,37.07488392613771,-17.071937728546786,0.22220199255208542,8,-0.017777681350708008,-0.2133331298828134,-0.519259214401246,-0.5281481742858896,-0.2162966728210458,2,-0.032645259164101215,-1.0900811037298437,5.613333225250244,-1.3333371650592671,5.770370006561278,1.8409001964104796,5.8414812088012695,-0.032645259164101215 4732,2010-08-05,5.548148155212402,5.675556182861327,5.425185203552246,5.675556182861327,5439150.0,-0.03354839181254987,2.9302229840490837,-1.0750024139817669,56.414328958109614,64.01575975043777,0.18160771204097426,-0.048319979276328695,-0.23260027549807294,-0.2823957360265794,11.298784781748806,0.3155555725097665,0.2291284647069265,0.0019998550415039062,-0.4250578269003773,0.4290575369833851,-0.21152898592943714,0.21552869601244495,0.4887536407470705,20.854268715281233,-35.81689291087736,0.21352884097094074,8,0.1970369815826416,-0.020740509033203125,-0.32666659355163574,-0.3355555534362793,0.08074092864990234,3,0.0037383619344908414,1.0147111725391447,5.740740776062013,-1.0900811037298437,5.613333225250244,-1.3333371650592671,5.770370006561278,0.0037383619344908414 4733,2010-08-06,5.558518886566162,5.579258918762207,5.367406845092773,5.494814872741699,2463075.0,0.001869223939886533,3.0282156246741647,-0.5000000000000034,54.86797836282918,61.865937589336816,0.182536203830705,-0.04181582776450998,-0.2345599941567471,-0.2885239047742605,11.128114042735824,0.2118520736694336,0.266459193103854,0.0002964973449710584,-0.41291739450523224,0.41351038919517435,-0.2063104485801306,0.2069034432700727,0.44167991384887717,29.519567095549647,-27.635864259271692,0.2066069459251016,8,0.1577770709991455,-0.03111124038696289,-0.3370373249053955,-0.34592628479003906,0.05259227752685636,4,0.0006662057728283877,2.9302229840490837,5.548148155212402,1.0147111725391447,5.740740776062013,-1.0900811037298437,5.613333225250244,0.0006662057728283877 4734,2010-08-09,5.631111145019531,5.650370121002197,5.537777900695801,5.607407093048097,969975.0,0.013059640514816007,2.6190483489029726,0.3720966788176242,55.672593082567445,60.74215945797636,0.10807048707696953,-0.09291921247568347,-0.3048405343773908,-0.3552966139493172,11.558391001955465,0.11259222030639648,0.2813900863984502,0.05622210502624547,-0.33927044207682133,0.4517146521293123,-0.14152416852528749,0.25396837857777843,0.31846429896972683,63.571551734047574,6.601499132285696,0.19774627355153332,8,0.08518481254577637,-0.10370349884033203,-0.431851863861084,-0.4185185432434082,-0.006667137145996094,0,-0.018942450083391904,3.0282156246741647,5.558518886566162,2.9302229840490837,5.548148155212402,1.0147111725391447,5.740740776062013,-0.018942450083391904 4735,2010-08-10,5.459259033203125,5.591111183166504,5.407406806945801,5.5540738105773935,1053675.0,-0.030518330643926617,1.1754383983601882,-3.99993965118403,56.21930003621637,59.059548211381596,0.2824523369246803,0.08504329336652638,-0.12995142394044024,-0.1777609221652563,11.974248260851668,0.22370433807373047,0.2674468471213123,-0.11674110889434797,-0.5107249732448622,0.2772427554561663,-0.31373304106960553,0.0802508232809096,0.4437429228744145,22.14293104042854,-38.84190019007913,0.19699193217525715,8,0.23185181617736816,0.06814861297607422,-0.2718515396118164,-0.24666643142700195,0.27629709243774414,1,0.03677070697471607,2.6190483489029726,5.631111145019531,3.0282156246741647,5.558518886566162,2.9302229840490837,5.548148155212402,0.03677070697471607 4736,2010-08-11,5.297778129577637,5.3970370292663565,5.242962837219238,5.3970370292663565,3051675.0,-0.029579271224055126,2.1044912351497533,1.0468716210439306,46.77688276299417,56.92187307265863,0.3803482891894969,0.24484247682898452,0.03643018846204438,-0.010697120831485663,12.684305104514005,0.21629619598388672,0.22298099241792801,-0.26918497085571325,-0.6804940878045818,0.14212414609315527,-0.47483952933014706,-0.06353041238127943,0.5623762176211216,12.671321209769717,-43.66534983667451,0.20565455847443417,8,0.33111071586608887,0.23407387733459473,-0.16148149967193604,-0.08518552780151367,0.48000001907348544,2,0.04991599645948441,1.1754383983601882,5.459259033203125,2.6190483489029726,5.631111145019531,3.0282156246741647,5.558518886566162,0.04991599645948441 4737,2010-08-12,5.373332977294922,5.407406806945801,5.185184955596924,5.239999771118164,2543400.0,0.014261610408986547,1.2058854156805574,-1.343287167144674,42.95835339644626,54.320659626497026,0.2567804687932629,0.18064983367041165,-0.03787767074761739,-0.08062249049178494,13.215492239731047,0.22222185134887695,0.2021849830657274,-0.19496343135833705,-0.6034287921451869,0.21350192942851276,-0.3991961117517624,0.0092692490350883,0.4251022189058844,40.44583440963381,-10.361977430144215,0.20423268039342501,8,0.22666692733764648,0.25185203552246094,-0.2370363473892212,-0.16074037551879883,0.38222312927246094,3,0.02812241984343178,2.1044912351497533,5.297778129577637,1.1754383983601882,5.459259033203125,2.6190483489029726,5.631111145019531,0.02812241984343178 4738,2010-08-13,5.272593021392822,5.435555934906006,5.268147945404053,5.3437042236328125,1002375.0,-0.01874813199326697,-3.1851288928624646,-0.5333345254273657,36.71109742905442,51.68132713864996,0.2998720412263065,0.29352182681868744,0.05847496058394874,0.02505272132891001,13.6778459781639,0.16740798950195312,0.13491940077329811,-0.2938515424728392,-0.7075568329237552,0.1198537479780768,-0.5007041876982967,-0.08699889724738163,0.45225214593551843,18.789951248713564,-26.53401883806488,0.20685264522545796,8,0.21111035346984863,0.35259199142456055,-0.13629639148712158,-0.06000041961669922,0.48296308517456055,4,0.06757511171900821,1.2058854156805574,5.373332977294922,2.1044912351497533,5.297778129577637,1.1754383983601882,5.459259033203125,0.06757511171900821 4739,2010-08-16,5.336296081542969,5.444444179534912,5.202962875366211,5.237037181854248,1383075.0,0.012081922479447949,-1.8849518199607496,-1.3958264881211822,41.00716092692611,50.24365535355155,0.18787767762369523,0.23830287626176272,0.0016370480463763215,-0.03234835274918346,14.607669177378495,0.24148130416870117,0.08157283525102255,-0.22777807712554932,-0.6464059665346165,0.19084981228351783,-0.43709202183008333,-0.0184641324210153,0.3237898603776017,37.226253364016216,-4.656269148075083,0.20931394470453366,8,0.14740729331970215,0.28888893127441406,-0.19740700721740723,-0.1237034797668457,0.3614821434020987,0,0.0514992193743844,-3.1851288928624646,5.272593021392822,1.2058854156805574,5.373332977294922,2.1044912351497533,5.297778129577637,0.0514992193743844 4740,2010-08-17,5.50963020324707,5.552593231201172,5.388147830963135,5.4014811515808105,2427975.0,0.03248210351438785,-1.4395587293839684,1.0895652884065699,34.98512848453454,47.29031371551979,-0.0019150913825694005,0.07561289537796156,-0.15455703788508401,-0.1981903082331451,15.506392884196691,0.21629714965820312,0.028326591835638126,-0.05874025821685791,-0.4730438492565252,0.3555633328228094,-0.26589205373669156,0.14841153730297574,0.09346762031466227,88.3064615560323,49.8553159095299,0.20715179551983387,8,-0.07925963401794434,0.1155548095703125,-0.3488893508911133,-0.3066670894622803,0.025925636291503906,1,0.020838749678481205,-1.8849518199607496,5.336296081542969,-3.1851288928624646,5.272593021392822,1.2058854156805574,5.373332977294922,0.020838749678481205 4741,2010-08-18,5.660740852355957,5.71407413482666,5.451851844787598,5.5155558586120605,2345625.0,0.027426640905923394,1.0823559036751356,1.3424527677961244,43.79210156450153,45.88784400511889,-0.18502441594709573,-0.0441580215993449,-0.2851766031722347,-0.34073574882513125,16.174045935860843,0.2622222900390625,-0.006379479096269236,0.07103705406188965,-0.3136710317181457,0.455745139841925,-0.12131698882812803,0.2633910969519073,-0.4755558967590332,89.91598153919945,53.02300116337885,0.1923540428900176,8,-0.21111130714416504,-0.03555583953857422,-0.4907407760620117,-0.457777738571167,0.06814813613891513,2,0.013216516218680807,-1.4395587293839684,5.50963020324707,-1.8849518199607496,5.336296081542969,-3.1851288928624646,5.272593021392822,0.013216516218680807 4742,2010-08-19,5.4785189628601065,5.653333187103272,5.376296043395996,5.626667022705078,2162025.0,-0.03219046662770497,1.750015975007972,-1.020408900566555,39.39394530515221,44.168506998710335,-0.015330255260828096,0.15093642640514204,-0.09041512963277487,-0.15075572312555874,16.748799027612275,0.28444480895996094,-0.023513320515221814,-0.11444413661956876,-0.49392977334844623,0.2650415001093087,-0.30418695498400794,0.07529868174487042,-0.28275622367858766,53.913131904936776,18.404126182509714,0.18974281836443888,8,-0.02888941764831454,0.14666604995727628,-0.28925955295562655,-0.2755558490753165,0.26148080825805753,3,0.054624103305975336,1.0823559036751356,5.660740852355957,-1.4395587293839684,5.50963020324707,-1.8849518199607496,5.336296081542969,0.054624103305975336 4743,2010-08-20,5.51703691482544,5.545185089111328,5.351110935211182,5.457777976989746,2332800.0,0.007030723490500712,2.35898356421017,-0.3999980688083618,42.45365617246325,42.699736230920976,-0.06744364903261513,0.11086860223223471,-0.12227822386397147,-0.1821353447732621,16.870827182588396,0.19407415390014648,-0.06775016230813335,-0.0713335752487172,-0.4522282870451342,0.3095611365476998,-0.2617809311469257,0.1191137806494913,-0.3109079477310184,61.44925075428378,25.148010998938673,0.19044735589820838,8,-0.06740736961364835,0.10814809799194247,-0.2911107540130624,-0.3140738010406503,0.23407411575317205,4,0.04323320569071987,1.750015975007972,5.4785189628601065,1.0823559036751356,5.660740852355957,-1.4395587293839684,5.50963020324707,0.04323320569071987 4744,2010-08-23,5.453332901000977,5.639999866485597,5.4459261894226065,5.559999942779541,1740150.0,-0.011546780419989133,-2.1951421517253116,-1.800016093341353,44.95325278270855,41.447953202753446,-0.03532418712630658,0.16223828353653502,-0.05600885961159108,-0.11154366252117942,16.25200954600684,0.19407367706299006,-0.09196229830051017,-0.12192642688751221,-0.5024398252941262,0.2585869715191018,-0.3121831260908188,0.06833027231579436,-0.23704503055190962,28.163176293929627,-11.970100547365814,0.19025669920330693,8,-0.0037033557891845703,0.17185211181640625,-0.18444371223449707,-0.2503697872161865,0.28444528579712003,0,0.05541990761483362,2.35898356421017,5.51703691482544,1.750015975007972,5.4785189628601065,1.0823559036751356,5.660740852355957,0.05541990761483362 4745,2010-08-24,5.28000020980835,5.402222156524658,5.184443950653076,5.397778034210205,3595050.0,-0.03178472584367831,2.43861947462336,1.1041632207852585,35.87645267126635,40.23679430367258,0.12282267791368628,0.3244351558951175,0.11482352473210256,0.06842469798281048,15.749596949843731,0.2688889503479004,-0.11907332133754966,-0.27762947082519496,-0.6790556939964159,0.12379675234602594,-0.4783425824108054,-0.07691635923958451,0.43407392501831055,18.042071998667524,-21.54952505201158,0.20071311158561062,8,0.16925883293151855,0.3448143005371094,-0.008888840675354004,-0.07703709602355957,0.36888885498046786,1,0.079124620934794,-2.1951421517253116,5.453332901000977,2.35898356421017,5.51703691482544,1.750015975007972,5.4785189628601065,0.079124620934794 4746,2010-08-25,5.373332977294922,5.433332920074463,5.222221851348877,5.251111030578613,2790900.0,0.017676659806413086,-1.3456745644894672,-1.0377330990534337,44.293977496779796,40.38519698148742,0.04619203474197153,0.19501225247000065,0.017874257080245926,-0.019199877973425927,14.192467417355239,0.21111106872558594,-0.15397537520155868,-0.15503740310668945,-0.51677595948148,0.20670115326810112,-0.33590668129408474,0.025831875080705835,0.33014855384826625,40.284359707606306,-1.60809238506652,0.18086927818739515,8,0.07592606544494629,0.2514815330505371,-0.048888325691223145,-0.17036986351013184,0.18666696548461914,2,0.03019036097876815,2.43861947462336,5.28000020980835,-2.1951421517253116,5.453332901000977,2.35898356421017,5.51703691482544,0.03019036097876815 4747,2010-08-26,5.351110935211182,5.553332805633545,5.333333015441895,5.380000114440918,1346850.0,-0.004135616046435198,-5.827518849287254,-0.23636654468277687,43.282112775424046,41.11530979775071,0.07256094300791105,0.1874049083543312,0.03796187440025722,0.007168828058705223,12.349017054167573,0.2199997901916495,-0.17987173704351367,-0.1522223949432373,-0.488080677636729,0.1836358877502544,-0.32015153628998316,0.015706746403508554,0.34198984432220403,36.58540670106862,-6.5882514415532825,0.16792914134674572,8,0.09814810752868652,0.27370357513427734,-0.029999494552612305,-0.1481478214263916,0.12666702270507812,3,0.07059806045093353,-1.3456745644894672,5.373332977294922,2.43861947462336,5.28000020980835,-2.1951421517253116,5.453332901000977,0.07059806045093353 4748,2010-08-27,5.568889141082764,5.608889102935791,5.384444236755371,5.420000076293945,1773900.0,0.04069775575732626,-1.0404009753454349,-5.153800445654865,48.15789718872827,41.90983604906206,-0.11037477165031007,-0.054643929441452244,-0.1779835998740804,-0.20581660289587944,10.841034337929026,0.2577781677246094,-0.16727445253243545,0.07918541431426984,-0.2188933419688377,0.3772641705973774,-0.06985396382728393,0.2282247924558236,0.1140385018730159,84.39034091503798,41.987675228389364,0.14903937814155357,8,-0.11963009834289551,0.05592536926269531,-0.24777770042419434,-0.36592602729797363,0.08222198486328125,4,0.03072616920546767,-5.827518849287254,5.351110935211182,-1.3456745644894672,5.373332977294922,2.43861947462336,5.28000020980835,0.03072616920546767 4749,2010-08-30,5.360000133514403,5.559999942779541,5.357778072357178,5.533332824707031,2113650.0,-0.037509995669934626,-1.2750083819486355,-1.1641734162175033,47.12446757457684,43.2586515035112,0.11424426376619046,0.1285138328275517,0.027005417142921928,0.006107783775813225,8.749617227135161,0.21111106872558594,-0.1567958389379278,-0.1091850996017465,-0.38128077873131616,0.16291057952782317,-0.24523293916653177,0.026862739963038784,0.31295783559532175,41.36133536151041,-3.4551708944387087,0.13604783956478503,8,0.08925890922546476,0.2648143768310556,-0.0011107921600332915,-0.15703701972961337,0.21555566787719815,0,0.07296844912721445,-1.0404009753454349,5.568889141082764,-5.827518849287254,5.351110935211182,-1.3456745644894672,5.373332977294922,0.07296844912721445 4750,2010-08-31,5.1644439697265625,5.384444236755371,5.142221927642822,5.3444437980651855,5499900.0,-0.03648435800683836,-1.1584217313620555,1.0384643952627834,46.21209206655573,43.52753933707278,0.28573450924515686,0.3043186157144442,0.21774161693706784,0.20392416728880391,7.631986203945374,0.24222230911254883,-0.12954086527868558,-0.2822968006134037,-0.5774095512856681,0.012815950058860714,-0.4298531759495363,-0.13474042527727104,0.4987437190140298,4.7618609707849,-42.29821047419582,0.14755637533613228,8,0.23333358764648438,0.43925952911376953,0.2855563163757324,0.07407450675964355,0.43555593490600586,1,0.11101567185787276,-1.2750083819486355,5.360000133514403,-1.0404009753454349,5.568889141082764,-5.827518849287254,5.351110935211182,0.11101567185787276 4751,2010-09-01,5.553332805633545,5.5577778816223145,5.199999809265137,5.25333309173584,3211200.0,0.0753012014820198,1.3165413429372836,-1.6666666666666667,54.34083601286173,45.18830497126273,-0.13409380494294698,-0.1046981662377302,-0.16027632822116988,-0.18030186140773274,6.32600218967245,0.39333391189575195,-0.10497047505838975,0.11596243381500226,-0.15033955755999262,0.38226442518999715,-0.01718856187249518,0.2491134295024997,0.08901625266313662,88.09509212483856,38.53781121954552,0.13315099568749744,9,-0.16222190856933594,0.05037069320678711,-0.10111045837402344,-0.3125922679901123,0.062222957611083984,2,0.017207011086808333,-1.1584217313620555,5.1644439697265625,-1.2750083819486355,5.360000133514403,-1.0404009753454349,5.568889141082764,0.017207011086808333 4752,2010-09-02,5.568889141082764,5.602221965789795,5.482222080230713,5.5622220039367685,1276650.0,0.002801261151400336,2.272748553221926,0.022223811680929097,57.45156193337822,46.85473894469773,-0.15140488169732702,-0.1250313921522448,-0.16704038086381523,-0.19065545820705765,5.83934702968288,0.11999988555908203,-0.08216690583502118,0.13048171997070312,-0.13779093212599935,0.3987543720674056,-0.003654606077648559,0.2646180460190548,0.05345483198776346,91.42858894501937,36.41055595038537,0.1341363260483513,9,-0.1777782440185547,0.009629249572753906,0.01074075698852539,-0.20074105262756348,0.006666660308837891,3,-0.0015962246828806759,1.3165413429372836,5.553332805633545,-1.1584217313620555,5.1644439697265625,-1.2750083819486355,5.360000133514403,-0.0015962246828806759 4753,2010-09-03,5.5622220039367685,5.715556144714356,5.531110763549805,5.646667003631593,1276200.0,-0.0011972113247524785,-1.5151503329171685,-12.66585610070259,55.84963338012538,48.065447899966266,-0.15383118758739567,-0.12445339226328844,-0.1499010862868948,-0.18203592653272782,5.807597048844189,0.18444538116455167,-0.08710253777200272,0.12362942695617729,-0.14499714870988445,0.39225600262223903,-0.01068386087685358,0.25794271478920816,-0.4200000762939462,73.25571434393274,15.32672858406815,0.13431328783303104,9,-0.1333329677581796,0.016296386718749112,0.017407894134520596,-0.19407391548156827,0.09333419799804688,4,-0.015181710827209316,2.272748553221926,5.568889141082764,1.3165413429372836,5.553332805633545,-1.1584217313620555,5.1644439697265625,-0.015181710827209316 4754,2010-09-07,5.524444103240967,5.599999904632568,5.460000038146973,5.533332824707031,1308150.0,-0.006791872145531674,-1.0322697870484774,0.10526048313325127,50.412515771255904,49.68056602218732,-0.11723374841057765,-0.10021450366153495,-0.1023516975498211,-0.1456989135623008,5.3299734965267405,0.1399998664855957,-0.06907031890172632,0.09118487834930455,-0.16530943024179923,0.34767918694040834,-0.03706227594624689,0.219432032644856,-0.3707554912567135,66.66655577447513,12.060444770235861,0.12824715429555175,9,-0.09555506706237793,0.05407428741455078,0.055185794830322266,-0.1562960147857666,0.2555561065673828,1,0.02292846489853484,-1.5151503329171685,5.5622220039367685,2.272748553221926,5.568889141082764,1.3165413429372836,5.553332805633545,0.02292846489853484 4755,2010-09-08,5.6599998474121085,5.7311110496521,5.553332805633545,5.553332805633545,1530450.0,0.024537445150656367,-2.333330353111575,-12.000268225953443,49.97918526241568,50.31225577392464,-0.2159247218747895,-0.23184707316126918,-0.22965474084102588,-0.28154343747305344,5.7101683843291555,0.2066669464111328,-0.056928275878063594,0.2167035818099965,-0.05906130479776195,0.49246846841775493,0.07882113850611727,0.3545860251138757,-0.4950738847732534,86.61086476193196,34.964626640377084,0.1378824433038791,9,-0.22333335876464755,-0.19777798652648837,-0.08036994934081942,-0.2918517589569083,0.0777783393859881,2,-0.014919443162019985,-1.0322697870484774,5.524444103240967,-1.5151503329171685,5.5622220039367685,2.272748553221926,5.568889141082764,-0.014919443162019985 4756,2010-09-09,5.5622220039367685,5.760000228881836,5.54888916015625,5.717778205871582,1409850.0,-0.017275237828857315,-1.3170769363621853,-1.4583342646526367,52.46830566054721,51.332943872271656,-0.09893981161374388,-0.11936169825995524,-0.12339623823212875,-0.18358505916830214,5.737368083960571,0.21111106872558594,-0.04767451826345681,0.10570354461670028,-0.16601266587141783,0.3774197551048184,-0.03015456062735833,0.2415616498607589,-0.37464863781738345,34.07396693295385,-16.57147718940284,0.13585810524405886,9,-0.11111092567443936,-0.10000014305114835,0.04370403289794833,-0.19407391548156827,0.19999980926513494,3,0.006791872145531341,-2.333330353111575,5.6599998474121085,-1.0322697870484774,5.524444103240967,-1.5151503329171685,5.5622220039367685,0.006791872145531341 4757,2010-09-10,5.524444103240967,5.644443988800049,5.491110801696777,5.566667079925537,1764900.0,-0.006791872145531674,-1.8163059757048143,0.27143229366235117,50.218524779083715,51.56190249342227,-0.037983263695798186,-0.07344820240427641,-0.07711523881600879,-0.14492191943870125,5.4135683636466005,0.15333318710327148,-0.005978807462938107,0.06037008762359619,-0.21000719673551682,0.3307473719827092,-0.07481855455596076,0.19555872980315314,-0.3025251253558343,21.481341373862346,-26.64920807143928,0.1351886421795567,9,-0.0733330249786377,-0.0733330249786377,0.10074126720428467,-0.1562960147857666,0.2444448471069336,4,0.016492457575995934,-1.3170769363621853,5.5622220039367685,-2.333330353111575,5.6599998474121085,-1.0322697870484774,5.524444103240967,0.016492457575995934 4758,2010-09-13,5.628889083862305,5.6666669845581055,5.559999942779541,5.579999923706055,2025900.0,0.01890597111120451,-1.4000021457615843,-1.157880471608619,55.05763068009478,52.443365060702035,-0.1486548542471633,-0.15792884623682646,-0.17013983747144756,-0.24852768024975447,5.25658174881299,0.14222288131713867,0.01600846915514431,0.14700026512146014,-0.1171349083578539,0.4111354386007742,0.014932678381803122,0.27906785186111716,-0.37468523091737005,56.29631277954561,5.407041307563141,0.1320675867396569,9,-0.17777800559997559,-0.17777800559997559,0.0074073076248168945,-0.2607409954071045,0.04666709899902255,0,-0.00947492154777152,-1.8163059757048143,5.524444103240967,-1.3170769363621853,5.5622220039367685,-2.333330353111575,5.6599998474121085,-0.00947492154777152 4759,2010-09-14,5.6111111640930185,5.722221851348878,5.593332767486572,5.642221927642822,2034000.0,-0.003158335420083924,-2.8666208909106783,-0.6363529962546635,60.47817628819751,54.02848552977335,-0.10226518314257227,-0.1249110919992189,-0.14143801480995588,-0.23057310863149993,4.88271149392255,0.12888908386230558,0.04337924735712395,0.11548159122467094,-0.14533498268007783,0.3762981651294197,-0.014926695727702999,0.24588987817704488,-0.32655952859186943,44.62814460668731,-9.985799304533408,0.1304082869523743,9,-0.13111114501953214,-0.16000008583068936,0.010740637779234952,-0.24296307563781827,0.20444488525390536,1,0.00792089775839977,-1.4000021457615843,5.628889083862305,-1.8163059757048143,5.524444103240967,-1.3170769363621853,5.5622220039367685,0.00792089775839977 4760,2010-09-15,5.624444007873535,5.651111125946045,5.555555820465088,5.608889102935791,2184750.0,0.002376150354289397,1.7741761322341507,-0.49998467292012955,58.370351720774885,54.47620949731925,-0.04859532645569864,-0.13618354578319547,-0.1380221679448823,-0.2449510114743152,5.002497407326226,0.09555530548095703,0.04692211696004733,0.12307374477386457,-0.1440190383713702,0.39016652791909934,-0.01047264679875326,0.2566201363464824,-0.3113654567695452,49.58663030100975,-6.557360028076047,0.13354639157261738,9,-0.01444387435913086,-0.17333292961120605,-0.0025922060012817383,-0.25629591941833496,0.16666698455810636,2,0.02765716961837561,-2.8666208909106783,5.6111111640930185,-1.4000021457615843,5.628889083862305,-1.8163059757048143,5.524444103240967,0.02765716961837561 4761,2010-09-16,5.735556125640869,5.824443817138673,5.624444007873535,5.644443988800049,3645450.0,0.019755218046759948,-2.050821568071238,5.8574537874375405,62.09789475263722,54.99246869945914,-0.1465523054328397,-0.2544490411417186,-0.23724446507573838,-0.3579393039536809,5.405007320281309,0.1999998092651376,0.07237112969877302,0.2304450988769533,-0.047904284973709466,0.5087944827276161,0.09127040695162236,0.36961979080228424,-0.395662273870208,73.33366711966221,14.107759282173312,0.13917469192533125,9,-0.09333419799804688,-0.25222325325012207,-0.12629687786102295,-0.36740803718566895,0.11555480957031339,3,0.0003874186057204465,1.7741761322341507,5.624444007873535,-2.8666208909106783,5.6111111640930185,-1.4000021457615843,5.628889083862305,0.0003874186057204465 4762,2010-09-17,5.777778148651122,5.8400001525878915,5.6111111640930185,5.8022217750549325,3205800.0,0.007361452330925555,3.577762307120024,-0.2682806841257077,57.389923420587564,55.16361203728827,-0.17436352557924195,-0.2878605460196795,-0.2688945864796368,-0.4006755868261651,6.220604955169218,0.22888898849487305,0.11948424504763189,0.2577041625976557,-0.04567495442271596,0.5610832796180274,0.10601460408746988,0.40939372110784156,-0.39912029965102036,78.1250681029896,21.170095112661706,0.151689558510186,9,-0.12777805328369052,-0.2866671085357657,-0.19740772247314364,-0.40963006019592196,0.10444402694702237,4,-0.002692442501076364,-2.050821568071238,5.735556125640869,1.7741761322341507,5.624444007873535,-2.8666208909106783,5.6111111640930185,-0.002692442501076364 4763,2010-09-20,5.755556106567383,5.828888893127441,5.684443950653076,5.788888931274414,2214450.0,-0.003846122421458431,1.549041552365405,1.3636611915257875,66.12316439217228,56.909239661834526,-0.1361506956075642,-0.260193276218728,-0.23762145694708536,-0.37472604877743,6.985827655319222,0.14444494247436523,0.12048327425363414,0.22355616092681885,-0.09755465978545352,0.5446669816390912,0.06300075057068266,0.38411157128295503,-0.3307640272085024,70.31262834794278,10.91485564597825,0.16055541035613627,9,-0.09000062942504883,-0.26444506645202637,-0.14296364784240723,-0.3874080181121826,0.026665687561035156,0,0.002316517037389998,3.577762307120024,5.777778148651122,-2.050821568071238,5.735556125640869,1.7741761322341507,5.624444007873535,0.002316517037389998 4764,2010-09-21,5.755556106567383,5.8355560302734375,5.679999828338622,5.751111030578612,3339000.0,0.0,-1.1212091656262868,-0.13335431448846793,78.66377297098335,60.0964160738976,-0.11166235292911786,-0.24916539509917612,-0.227762886334002,-0.3741778083221945,7.55613257706379,0.15555620193481534,0.1136792853276889,0.20844500064849836,-0.12527554616142567,0.5421655474584224,0.0415847272435359,0.3753052740534608,-0.2892432198856012,70.31262834794278,3.8383882277766617,0.16686027340496223,9,-0.09000062942504883,-0.26444506645202637,-0.20111191272735596,-0.3874080181121826,0.4533329010009757,1,-0.013899599313222155,1.549041552365405,5.755556106567383,3.577762307120024,5.777778148651122,-2.050821568071238,5.735556125640869,-0.013899599313222155 4765,2010-09-22,5.6977782249450675,5.782221794128418,5.6599998474121085,5.751111030578612,2078100.0,-0.010038627120042776,1.1154022324468023,-11.998176357002537,60.317490592719956,60.96854773302792,-0.05359850836757918,-0.1670485048743151,-0.16508397195206914,-0.3135090829240159,7.627192392301657,0.12222194671630948,0.11077584820522901,0.12977821826934743,-0.1853258054611313,0.4448822419998262,-0.027773793595891938,0.2873302301345868,-0.19409661167267522,37.86423340937185,-24.806240058386543,0.1575520118652393,9,-0.03222274780273349,-0.20666718482971103,-0.14333403110504062,-0.3296301364898673,0.5177779197692889,2,0.020670833393658716,-1.1212091656262868,5.755556106567383,1.549041552365405,5.755556106567383,3.577762307120024,5.777778148651122,0.020670833393658716 4766,2010-09-23,5.535555839538574,5.695556163787843,5.511110782623291,5.651111125946045,2005200.0,-0.0284711652510935,-1.2432415974854183,2.166683058106163,48.03150271486765,60.725545281448355,0.11671759313585106,0.008379996403800938,-0.0010818359310791337,-0.15146241234569935,7.532718965817822,0.18666744232177646,0.12057980591063444,-0.04055531024932879,-0.34264335987949934,0.26153273938084176,-0.1915993350644145,0.11048871456575693,0.3044443130493173,7.432607784774044,-49.46860820590634,0.15104402481508536,9,0.1399996280670166,-0.04444479942321777,-0.007778048515319824,-0.16740775108337402,0.697777271270752,3,0.04616612320441682,1.1154022324468023,5.6977782249450675,-1.1212091656262868,5.755556106567383,1.549041552365405,5.755556106567383,0.04616612320441682 4767,2010-09-24,5.728888988494872,5.771111011505128,5.579999923706055,5.6066670417785645,1561050.0,0.034925697537975475,-1.177207144564448,-1.0576923870477812,58.06452059472276,61.05964416085146,-0.049802526807363634,-0.1635870185563908,-0.1861013523811481,-0.3424768430784093,8.144425777525285,0.23555517196655362,0.12648292355739077,0.1338889360427844,-0.15595741518770456,0.42373528727327336,-0.01103423957246008,0.2788121116580289,0.10453337669372775,67.12325344534379,11.78305241309532,0.14492317561524465,9,-0.05333352088928134,-0.2377779483795157,-0.19148170948028476,-0.36074090003967196,0.3755550384521493,4,0.02133431926535212,-1.2432415974854183,5.535555839538574,1.1154022324468023,5.6977782249450675,-1.1212091656262868,5.755556106567383,0.02133431926535212 4768,2010-09-27,5.739999771118164,5.777778148651122,5.619999885559082,5.726666927337647,1708200.0,0.001939430602618586,2.549982565780702,0.10908714955640392,60.70639726971516,61.08500204768676,-0.04860623921558549,-0.16993394432947007,-0.18740399261768026,-0.3513463573574356,8.753017968530953,0.15777826309204013,0.13552416930983036,0.13644418716430629,-0.16017926937804816,0.43306764370666073,-0.011867541106870938,0.2847559154354835,0.08697636241912932,70.54780125541768,15.952913968296464,0.1483117282711773,9,-0.06444430351257324,-0.24888873100280762,-0.20259249210357666,-0.37185168266296387,0.4444441795349121,0,0.02477742337126876,-1.177207144564448,5.728888988494872,-1.2432415974854183,5.535555839538574,1.1154022324468023,5.6977782249450675,0.02477742337126876 4769,2010-09-28,5.751111030578612,5.7733330726623535,5.619999885559082,5.766666889190674,2290950.0,0.0019357595650710824,9.615618242741363,-1.1667322341834712,55.163726734394324,60.728710382533365,-0.042208785863822484,-0.1583610538159581,-0.19076377365497432,-0.3577871293833601,9.522630841313903,0.15333318710327148,0.15396680173105004,0.12799990177154452,-0.15212637494651915,0.4081261784896082,-0.01206323658748687,0.2680630401305759,0.06954779594040073,88.52471414676668,36.41073324033581,0.1400631383590318,9,-0.07555556297302157,-0.25999999046325595,-0.213703751564025,-0.3096294403076163,0.5399999618530291,1,0.005409522331318195,2.549982565780702,5.739999771118164,-1.177207144564448,5.728888988494872,-1.2432415974854183,5.535555839538574,0.005409522331318195 4770,2010-09-29,5.737778186798097,5.786666870117188,5.577777862548828,5.71999979019165,2688750.0,-0.0023183074904353784,2.6153801714959695,-1.142874658982918,61.00281997917598,60.60703540770434,-0.012414335500197105,-0.10527039428235252,-0.17096407718180817,-0.3370226123488429,9.332104340883843,0.20888900756836026,0.1551380952792556,0.08600034713745242,-0.09699999048590247,0.2690006847608073,-0.005499821674225025,0.17750051594912986,0.07668967884300226,82.25817336727337,26.711291129092075,0.09150016881167754,9,-0.06222271919250577,-0.24666714668274015,-0.2003709077835092,-0.21037054061889737,0.6377778053283683,2,0.0821068374260665,9.615618242741363,5.751111030578612,2.549982565780702,5.739999771118164,-1.177207144564448,5.728888988494872,0.0821068374260665 4771,2010-09-30,5.6488890647888175,5.8022217750549325,5.642221927642822,5.7733330726623535,1879650.0,-0.015491906294635371,-1.322569927528721,-6.999731788434418,57.3298694003651,60.60036273879072,0.07027877964663887,-0.009333936994175396,-0.07039439135394865,-0.24684411913378757,9.976297456787064,0.15999984741211026,0.14625343319245765,-0.007666587829590732,-0.18473850739676756,0.1694053317375861,-0.09620254761317959,0.08086937195399813,0.15951165919192523,31.683284008897,-27.008876518506174,0.08853595978358848,9,0.024444341659546787,-0.15777802467346103,-0.1118522882461539,-0.12148141860961825,0.691111087799074,3,0.10031478285841033,2.6153801714959695,5.737778186798097,9.615618242741363,5.751111030578612,2.549982565780702,5.739999771118164,0.10031478285841033 4772,2010-10-01,5.559999942779541,5.735556125640869,5.506667137145996,5.733333110809326,1839150.0,-0.01573568200575015,1.5749805541399566,1.3928607009019818,45.86665232340765,58.34963917559465,0.13972047529128062,0.08311650957461847,0.023604291227766083,-0.15998438529272452,10.485334524743248,0.22888898849487305,0.13923785981453562,-0.09611124992370623,-0.27415166182744777,0.0819291619800353,-0.18513145587557744,-0.0070910439718350204,0.24245498237405272,18.044990263349323,-39.25861717666926,0.08902020595187099,10,0.11111164093017578,-0.06888890266418457,-0.02296316623687744,-0.0325922966003418,0.7533330917358398,4,0.12110308902146749,-1.322569927528721,5.6488890647888175,2.6153801714959695,5.737778186798097,9.615618242741363,5.751111030578612,0.12110308902146749 4773,2010-10-04,5.47777795791626,5.6066670417785645,5.413332939147949,5.539999961853027,2115900.0,-0.014788126926162715,-1.0232540151849716,0.3589734419789494,42.57426268446159,54.33969358820335,0.19936081674070927,0.16726347253139195,0.10378143390740213,-0.08095284176263284,10.725915153430488,0.19333410263061523,0.11274889734640148,-0.17411103248596227,-0.36506341966443756,0.016841354692513022,-0.2695872260751999,-0.07863483889672462,0.32444381713867276,16.57157851240679,-40.586558448648304,0.09547619358923777,10,0.12999939918518066,0.01333308219909668,0.05925881862640381,0.04962968826293945,0.6844439506530762,0,0.11440150985403297,1.5749805541399566,5.559999942779541,-1.322569927528721,5.6488890647888175,2.6153801714959695,5.737778186798097,0.11440150985403297 4774,2010-10-05,5.651111125946045,5.693333148956299,5.52222204208374,5.542222023010254,1297800.0,0.03164297081069001,-1.2985046902572677,-1.7500095793515162,51.260525415393005,53.33336412405591,0.010788617139166234,0.004117549175244761,-0.07306331364242347,-0.25439561431213775,11.12150547823456,0.21555519104003906,0.09655828425469437,-0.007111215591431019,-0.18842487018857845,0.17420243900571641,-0.09776804289000474,0.0835456117071427,0.1277773189544682,61.142970649578864,2.902043092635907,0.09065682729857359,10,-0.04333376884460449,-0.16000008583068848,-0.11407434940338135,-0.1237034797668457,0.5311107635498047,1,0.09437663015656006,-1.0232540151849716,5.47777795791626,1.5749805541399566,5.559999942779541,-1.322569927528721,5.6488890647888175,0.09437663015656006 4775,2010-10-06,5.575555801391602,5.6644439697265625,5.54888916015625,5.633333206176758,1206450.0,-0.01336999447905829,-1.0799945068149828,-0.5306077764202543,42.17388850301315,52.68251810051652,0.07507878418593528,0.07696837523271238,0.000704625076322074,-0.17941402100281234,10.993301865902493,0.1155548095703125,0.06701069130763404,-0.07844433784484828,-0.2634783909657532,0.10658971527605665,-0.17096136440530074,0.014072688715604187,0.1813993131637579,41.714455974368406,-14.013514231990804,0.09251702656045241,10,0.03222155570983887,-0.08444476127624512,-0.03851902484893799,-0.048148155212402344,0.624444007873536,2,0.12833791222418478,-1.2985046902572677,5.651111125946045,-1.0232540151849716,5.47777795791626,1.5749805541399566,5.559999942779541,0.12833791222418478 4776,2010-10-07,5.599999904632568,5.662221908569336,5.542222023010254,5.628889083862305,2119950.0,0.00438415542982562,1.5116446183249914,0.5000082530040935,41.15040802859763,50.80317225983595,0.06787521456093693,0.058498880051463864,-0.035786844504810844,-0.2055255978164361,10.756646863250838,0.11999988555908203,0.023705401748070898,-0.055889129638671875,-0.23772192999009967,0.12594367071275592,-0.14680552981438577,0.03502727053704202,0.1363378793983463,57.93095385726399,4.8280312176440034,0.09091640017571409,10,0.00777745246887207,-0.07999992370605469,-0.0992593765258789,-0.07259225845336914,0.5866670608520508,3,0.1384921608395604,-1.0799945068149828,5.575555801391602,-1.2985046902572677,5.651111125946045,-1.0232540151849716,5.47777795791626,0.1384921608395604 4777,2010-10-08,5.615555763244629,5.695556163787843,5.531110763549805,5.593332767486572,3393450.0,0.002777831942317066,-1.2424321240120675,-0.7692498143104729,42.984387022160185,48.83406001010762,0.03861296460613328,0.05282734701974512,-0.06001897594022232,-0.2216109263969237,10.745770333712684,0.164445400238038,0.011006431014629392,-0.044888854026794434,-0.21717012999021446,0.1273924219366256,-0.1310294920085049,0.04125178395491602,0.10140173009330766,71.65350206550458,19.871260164643125,0.0861406379817102,10,-0.0077784061431884766,0.011110782623291016,-0.1181485652923584,-0.08814811706542969,0.5177774429321289,4,0.12900671276117537,1.5116446183249914,5.599999904632568,-1.0799945068149828,5.575555801391602,-1.2985046902572677,5.651111125946045,0.12900671276117537 4778,2010-10-11,5.575555801391602,5.626667022705078,5.5577778816223145,5.595555782318115,3113550.0,-0.007123063778448846,-1.4799972534310655,-0.8999678146121661,41.3276014806265,47.29671275968897,0.059042410128003375,0.09341635136927628,-0.029004645093385406,-0.1825912951223625,10.637501714403108,0.06888914108276367,0.020539860027151136,-0.08222215175628644,-0.2581719760321217,0.09372767251954883,-0.17019706389420453,0.005752760381631639,0.12318421869493612,30.769336575811103,-17.89774157236983,0.08797491213791786,10,0.03222155570983887,0.05111074447631836,-0.09074115753173828,-0.048148155212402344,0.5244441032409659,0,0.13232353139388153,-1.2424321240120675,5.615555763244629,1.5116446183249914,5.599999904632568,-1.0799945068149828,5.575555801391602,0.13232353139388153 4779,2010-10-12,5.655556201934815,5.686666965484619,5.511110782623291,5.564444065093994,1341900.0,0.014348417161074156,1.2898583174733491,-4.555611186610444,48.008394137599154,45.85288766618044,-0.04016125967057693,0.017830568776608935,-0.11495385191788543,-0.25670627107075816,10.423133754686024,0.17555618286132812,0.005072205504955463,-0.004444003105162686,-0.17902952553871732,0.17014151932839194,-0.09173676432194,0.08284875811161463,-0.24222326278686612,78.31338383185553,27.11160834759366,0.08729276121677747,10,-0.04777884483337491,-0.02888965606689542,-0.15185248851776212,-0.12814855575561612,0.5377769470214835,1,0.0895872463368299,-1.4799972534310655,5.575555801391602,-1.2424321240120675,5.615555763244629,1.5116446183249914,5.599999904632568,0.0895872463368299 4780,2010-10-13,5.78000020980835,5.848888874053955,5.6666669845581055,5.671111106872559,2072700.0,0.022003849564957267,-2.0943452754486898,1.195110845946104,61.956531372784106,46.36696121867144,-0.17655262464581867,-0.09946146903582687,-0.23896072796189394,-0.3760427095039427,10.743903302620753,0.19333267211913974,-0.012351631640144412,0.11222219467163086,-0.06941154230913593,0.29385593165239765,0.021405326181247908,0.2030390631620138,-0.36120059013366657,79.6053486021469,21.922452787391904,0.09081686849038338,10,-0.14888930320739746,-0.14888930320739746,-0.2762964963912964,-0.2525925636291504,0.44888877868652255,2,0.0695885233714959,1.2898583174733491,5.655556201934815,-1.4799972534310655,5.575555801391602,-1.2424321240120675,5.615555763244629,0.0695885233714959 4781,2010-10-14,5.737778186798097,5.7844438552856445,5.706666946411133,5.755556106567383,1545750.0,-0.007304848006511211,1.058858798210127,-0.1632662891875359,50.51022251416383,46.882913462088794,-0.1345444721077831,-0.06014827248304311,-0.20089053857750905,-0.32739285373849736,10.343094376349715,0.07777690887451172,-0.024989633261387034,0.06988906860351651,-0.11192186461929587,0.2517000018263289,-0.021016398007890125,0.16079453521492315,-0.30177499694824306,67.10541918652937,10.178101636995706,0.09090546661140626,10,-0.10666728019714444,-0.10666728019714444,-0.28833401203155606,-0.21037054061889737,0.6022219657897949,3,0.08055759693369713,-2.0943452754486898,5.78000020980835,1.2898583174733491,5.655556201934815,-1.4799972534310655,5.575555801391602,0.08055759693369713 4782,2010-10-15,5.762221813201903,5.81777811050415,5.70444393157959,5.81777811050415,2115450.0,0.004260120487063812,3.079975967728092,3.125016763672657,51.25627355024308,47.84758133606451,-0.1422448652605306,-0.09045475887151344,-0.22307877763291817,-0.34510662883014387,9.924065441425372,0.11333417892456055,-0.042382790827626415,0.09511051177978391,-0.08484458887236723,0.27506561243193506,0.00513296145370834,0.18508806210585949,-0.30970319598388585,74.3420123889705,18.347040140170236,0.08997755032607549,10,-0.08222198486328036,-0.13111090660095126,-0.3055553436279288,-0.2348141670227042,0.6133341789245614,4,0.07365998152140962,1.058858798210127,5.737778186798097,-2.0943452754486898,5.78000020980835,1.2898583174733491,5.655556201934815,0.07365998152140962 4783,2010-10-18,5.7688889503479,5.7911109924316415,5.7422218322753915,5.777778148651122,1271250.0,0.001157042780047357,1.7500670564882483,0.16000343318168259,51.010110588455916,47.81975746640484,-0.11541209898912008,-0.10126365839043139,-0.22770088433215463,-0.3453389571749952,9.482391662175797,0.04888916015625,-0.050459375956531716,0.10111100673675555,-0.08031640355145431,0.2825384170249654,0.01039730159265062,0.19182471188086048,-0.3005155228564451,76.31583405329403,23.426243661252336,0.09071370514410475,10,-0.08888912200927734,-0.13777804374694824,-0.3177778720855713,-0.24148130416870117,0.657778263092041,0,0.06317408065323904,3.079975967728092,5.762221813201903,1.058858798210127,5.737778186798097,-2.0943452754486898,5.78000020980835,0.06317408065323904 4784,2010-10-19,5.675556182861327,5.7422218322753915,5.633333206176758,5.68222188949585,2016900.0,-0.016178638259442435,-1.3902237341358301,0.7498658942175335,46.759265927998385,48.32924384695875,-0.020391530308913275,-0.015000677035311938,-0.13570568071411504,-0.24957338764594272,8.675264938490493,0.13555574417114258,-0.041782373009040086,0.011778235435484952,-0.16496781816010397,0.18852428903107388,-0.07659479136230996,0.10015126223327986,-0.1919621375073719,19.58796866739036,-28.36449770483451,0.08837302679779456,10,0.00444364547729581,-0.04444527626037509,-0.22444510459899814,-0.14814853668212802,0.917776584625245,1,0.07478451593042945,1.7500670564882483,5.7688889503479,3.079975967728092,5.762221813201903,1.058858798210127,5.737778186798097,0.07478451593042945 4785,2010-10-20,5.815556049346924,5.877778053283691,5.695556163787843,5.717778205871582,1913400.0,0.024667162472703286,-1.5625006286440595,-14.668788897630208,58.24178829965342,50.22828609929828,-0.13719466202397967,-0.15359964342797738,-0.26990372323601797,-0.38497697901168504,8.237634430210925,0.20222187042236417,-0.017848098932403467,0.1458892107009886,-0.043054132518481225,0.3348325539204584,0.05141753909125413,0.24036088231072306,-0.3173502108449684,74.54558577397697,23.521654385932628,0.0944716716097347,10,-0.12111163139343262,-0.17000055313110352,-0.3500005006790161,-0.2881484031677246,0.7111110687255859,2,0.0649597555941015,-1.3902237341358301,5.675556182861327,1.7500670564882483,5.7688889503479,3.079975967728092,5.762221813201903,0.0649597555941015 4786,2010-10-21,5.7911109924316415,5.848888874053955,5.6777777671813965,5.822222232818604,1799550.0,-0.004203391164638082,3.052627715381269,-0.31818292653190605,62.20658731346033,52.36408613166496,-0.09251897161181155,-0.11491935857144231,-0.23461546638224817,-0.3542096912982666,8.656784969545111,0.1711111068725586,-0.015874176500813242,0.10866639614105278,-0.07661889659574328,0.29395168887784884,0.016023749772655194,0.20130904250945036,-0.2701308210427822,64.54535169066708,8.963575203647395,0.09264264636839802,10,-0.0966665744781503,-0.1455554962158212,-0.2605553865432748,-0.2637033462524423,0.7022218704223624,3,0.07559482051636723,-1.5625006286440595,5.815556049346924,-1.3902237341358301,5.675556182861327,1.7500670564882483,5.7688889503479,0.07559482051636723 4787,2010-10-22,5.8511109352111825,5.873332977294923,5.764443874359131,5.804443836212157,1810800.0,0.010360696394518198,1.3902467106984457,-1.5000076634225417,70.1923146359052,55.57127648225149,-0.12917574825548428,-0.1742259070200367,-0.2852871725719863,-0.4097688641462538,8.769637020414905,0.1088891029357919,0.0060108326403263135,0.16255524158477908,-0.036714414753380886,0.36182489792293904,0.0629204134156991,0.26219006975385906,-0.3087228909086335,89.09074239521883,27.394057655725582,0.09963482816907976,10,-0.15666651725769132,-0.20555543899536222,-0.28833353519439786,-0.3237032890319833,0.5666670799255362,4,0.08355493901758737,3.052627715381269,5.7911109924316415,-1.5625006286440595,5.815556049346924,-1.3902237341358301,5.675556182861327,0.08355493901758737 4788,2010-10-25,5.8822221755981445,5.944444179534912,5.8511109352111825,5.888888835906982,983700.0,0.005317151004561982,-1.7096649154502037,-0.14285568316507405,64.77274043440868,57.433981626341435,-0.1253987066775366,-0.2046272339562254,-0.3032686862567928,-0.43843690763626864,8.99458523898305,0.09333324432372958,0.02998161449032466,0.18655536174774134,-0.029857369279117307,0.4029680927746,0.07834899623431202,0.29476172726117067,-0.31971073075672685,80.00006130766178,17.480135179977225,0.10820636551342926,10,-0.09333348274230957,-0.20333361625671387,-0.3116666078567505,-0.3503701686859131,0.6777777671813965,0,0.08386861322152539,1.3902467106984457,5.8511109352111825,3.052627715381269,5.7911109924316415,-1.5625006286440595,5.815556049346924,0.08386861322152539 4789,2010-10-26,5.782221794128418,5.917778015136719,5.78000020980835,5.8444437980651855,1614150.0,-0.017000442772217794,-3.1334267955109545,9.333309491452686,62.809880227132226,57.52879816571345,-0.006192494320969466,-0.10769835863058219,-0.19308353895935948,-0.33129860492225305,9.023736394929086,0.13777780532836914,0.04995063085256124,0.0849994421005249,-0.13352818721453286,0.30352707141558266,-0.02426437255700442,0.19426325675805423,-0.18915573051152101,39.16654745726343,-24.911711773893906,0.10926381465752902,10,0.006666898727416992,-0.1033332347869873,-0.20388853549957275,-0.17851829528808594,0.9066672325134286,1,0.11145290551910825,-1.7096649154502037,5.8822221755981445,1.3902467106984457,5.8511109352111825,3.052627715381269,5.7911109924316415,0.11145290551910825 4790,2010-10-27,6.2088890075683585,6.228888988494872,5.79555606842041,5.8355560302734375,7986600.0,0.07378949279897928,1.096774193548392,-6.000015326962411,75.1838199765307,60.27030899486532,-0.408591700784231,-0.5241341028992901,-0.6099860202047287,-0.7442530235928606,9.851654551229958,0.4466671943664542,0.08845644286222853,0.4881111145019519,0.17158598020020577,0.804636248803698,0.3298485473510784,0.6463736816528254,-0.5877126946780207,96.3709719285252,30.213262815670078,0.15826256715087325,10,-0.27777791023254306,-0.38777804374694735,-0.6305557489395133,-0.6051855087280265,0.6022219657897949,2,0.06191828513113928,-3.1334267955109545,5.782221794128418,-1.7096649154502037,5.8822221755981445,1.3902467106984457,5.8511109352111825,0.06191828513113928 4791,2010-10-28,6.215556144714356,6.3355560302734375,6.1666669845581055,6.264443874359131,4051350.0,0.0010738051747858357,-1.3030421254888955,-0.13094940071729794,75.00000000000006,62.908500822616105,-0.38035747285624666,-0.5124445503546342,-0.6114811179984097,-0.7364143600238933,10.770955059434954,0.16888904571533203,0.11608395366731994,0.4664448976516731,0.08270274223406116,0.850187053069285,0.27457381994286756,0.6583159753604786,-0.5336085642635648,78.98838532565105,12.967117856966809,0.19187107770880577,10,-0.2311115264892587,-0.341111660003663,-0.6372228860855111,-0.6118526458740243,0.6399998664855948,3,0.050053601981010054,1.096774193548392,6.2088890075683585,-3.1334267955109545,5.782221794128418,-1.7096649154502037,5.8822221755981445,0.050053601981010054 4792,2010-10-29,6.233333110809326,6.28000020980835,6.146667003631593,6.20444393157959,2387250.0,0.0028600765049942023,1.1817954830076205,-0.5909290416971578,77.9245086699118,65.89898949833342,-0.3623885665347526,-0.5029786161172325,-0.6178983836983845,-0.7425336983379385,12.261895638818926,0.13333320617675692,0.11934554207093484,0.4505552053451538,0.02123149017741266,0.879878920512895,0.23589334776128368,0.6652170629290239,-0.4729525163798174,81.59988327031932,10.660149228376937,0.2146618575838704,10,-0.24888849258422852,-0.3588886260986328,-0.6499998569488525,-0.6296296119689941,0.7199997901916513,4,0.04171119165664483,-1.3030421254888955,6.215556144714356,1.096774193548392,6.2088890075683585,-3.1334267955109545,5.782221794128418,0.04171119165664483 4793,2010-11-01,6.1044440269470215,6.266666889190674,6.02222204208374,6.25333309173584,2572650.0,-0.020677393871153193,1.7847971991123641,-5.153800445654865,68.29706130908927,68.29207787401019,-0.20215403633272455,-0.34228313311672665,-0.48015482813888255,-0.6058825065508593,12.970122357722447,0.2444448471069336,0.13906536810456416,0.2903328180313114,-0.13673137202315822,0.717397008085781,0.07680072300407659,0.5038649130585462,-0.2750423802162416,58.39985923773801,-11.127677985113237,0.2135320950272349,11,-0.09777712821960449,-0.22999954223632812,-0.5211107730865479,-0.5007405281066895,0.7288889884948739,0,0.05132883302828861,1.1817954830076205,6.233333110809326,-1.3030421254888955,6.215556144714356,1.096774193548392,6.2088890075683585,0.05132883302828861 4794,2010-11-02,6.184443950653076,6.21999979019165,6.1066670417785645,6.184443950653076,2701350.0,0.01310519407711963,2.187458090818872,-0.0,67.10523131529064,69.27690487574766,-0.22616008807095334,-0.4008291517246132,-0.5481344290481669,-0.679303140990478,14.258325073772173,0.1155557632446289,0.16037937323228668,0.3436661005020145,-0.1065217606326554,0.7938539616366844,0.11857216993467912,0.5687600310693499,-0.2943037778971771,72.0162795749438,3.6080506796335214,0.22509393056733507,11,-0.17777705192565918,-0.3099994659423828,-0.6011106967926025,-0.5807404518127441,0.6199998855590811,1,0.06072591086977286,1.7847971991123641,6.1044440269470215,1.1817954830076205,6.233333110809326,-1.3030421254888955,6.215556144714356,0.06072591086977286 4795,2010-11-03,6.2911109924316415,6.308888912200928,6.1777777671813965,6.199999809265138,5742900.0,0.017247636591047444,1.070170155097153,100.0,72.19247941537249,70.38644844262679,-0.2886279184621534,-0.4755201286833879,-0.6357059490457306,-0.7802414207379407,15.74973871022562,0.13111114501953125,0.18675296775251926,0.4145553827285777,-0.059960329684721536,0.889071095141877,0.17729752652192854,0.6518132389352269,-0.3475209167736377,85.81544310000348,16.530151055858582,0.2372578562066495,11,-0.24111104011535733,-0.41666650772094815,-0.7077777385711679,-0.6874074935913095,0.5888891220092765,2,0.06322858310539137,2.187458090818872,6.184443950653076,1.7847971991123641,6.1044440269470215,1.1817954830076205,6.233333110809326,0.06322858310539137 4796,2010-11-04,6.375555992126465,6.444444179534912,6.322222232818604,6.348888874053955,2366100.0,0.013422907304673659,-2.0555333694933493,0.292687649811068,73.46938254187617,70.75056709884578,-0.3145268422871119,-0.5258435776281818,-0.7026893147863316,-0.8594729232770035,17.46315828232438,0.1533331871032706,0.23099445740500002,0.4602225780487057,-0.04490449876369951,0.9653496548611109,0.2076590396425031,0.7127861164549083,-0.3849300019146087,83.68437339067427,14.417488349554887,0.2525635384062027,11,-0.263333797454834,-0.4466674327850342,-0.7922227382659912,-0.7718524932861328,0.3600001335144043,3,0.0683163918205063,1.070170155097153,6.2911109924316415,2.187458090818872,6.184443950653076,1.7847971991123641,6.1044440269470215,0.0683163918205063 4797,2010-11-05,6.3400001525878915,6.4244441986083975,6.300000190734862,6.393332958221436,1407600.0,-0.00557690020799495,1.153843614470824,-1.9999463567277604,71.38100452467044,71.48481866443042,-0.22610663022687305,-0.4566437704628621,-0.649008589750582,-0.8179585290457574,19.35437971067137,0.12444400787353516,0.2536716040459197,0.3884445190429693,-0.129895481730399,0.9067845198163376,0.1292745186562856,0.647614519429653,-0.28583961587080786,75.26325180922115,6.603474764877063,0.25917000038668403,11,-0.22777795791626065,-0.41111159324646085,-0.7577779293060312,-0.7362966537475595,0.4288887977600089,4,0.08131795681449905,-2.0555333694933493,6.375555992126465,1.070170155097153,6.2911109924316415,2.187458090818872,6.184443950653076,0.08131795681449905 4798,2010-11-08,6.313333034515381,6.380000114440918,6.211111068725586,6.311110973358153,715500.0,-0.004206169941750826,1.4917933601142528,-0.04166405893767256,75.13125413604138,72.85386020986476,-0.14735089698415216,-0.39196657317961936,-0.6111734811652063,-0.7846941230731215,21.112834705740667,0.16888904571533203,0.27682327428505804,0.3248885393142702,-0.18573624716558434,0.8355133257941247,0.06957614607434248,0.5802009325541979,-0.20453278780380124,61.184126939311376,-13.117677193870442,0.25531239323992744,11,-0.19333291053771973,-0.3844444751739502,-0.7322217226028442,-0.7096295356750488,0.4466671943664551,0,0.10137273972189931,1.153843614470824,6.3400001525878915,-2.0555333694933493,6.375555992126465,1.070170155097153,6.2911109924316415,0.10137273972189931 4799,2010-11-09,6.162221908569336,6.3400001525878915,6.126667022705077,6.3400001525878915,1307250.0,-0.023935237555172684,1.3999914169536583,-80.00600858365941,63.54160263839329,71.56028050562729,0.07077456756799005,-0.21181073856808297,-0.4436858820763012,-0.6294532928854792,22.34779854096801,0.21333312988281428,0.2859176893456725,0.1484441280364992,-0.3425382194616633,0.6394264755346617,-0.09704704571258205,0.39393530178558045,0.28222227096557617,11.188622309720593,-60.476478480740774,0.24549117374908128,11,0.07111120223999023,-0.18444442749023438,-0.6127777099609375,-0.5585184097290039,0.6911110877990714,1,0.10890732544689707,1.4917933601142528,6.313333034515381,1.153843614470824,6.3400001525878915,-2.0555333694933493,6.375555992126465,0.10890732544689707 4800,2010-11-10,6.18222188949585,6.222221851348878,6.113333225250244,6.188889026641847,1495350.0,0.003245579471700122,1.9697119448598261,0.03750254809188632,65.33097274469642,70.48594414392687,0.05206974092877559,-0.21094763983041354,-0.44043501675524155,-0.6444556845546909,22.644732506350383,0.1088886260986337,0.30446474614509,0.14833302497863787,-0.3352250078256356,0.6318910577829113,-0.09344599142349885,0.3901120413807746,0.25586674690246625,20.805311136393094,-49.622221711759245,0.24177901640213678,11,0.05111122131347656,-0.20444440841674805,-0.6327776908874512,-0.5785183906555176,0.6222219467163077,2,0.10064697738745343,1.3999914169536583,6.162221908569336,1.4917933601142528,6.313333034515381,1.153843614470824,6.3400001525878915,0.10064697738745343 4801,2010-11-11,6.199999809265138,6.20444393157959,6.1066670417785645,6.117777824401856,1276650.0,0.0028756521663342305,1.1463427399096047,-12.33242740666407,64.14411328389446,68.95478910103606,0.03559644063595968,-0.20271486086209212,-0.44681309482225107,-0.6514993237690128,22.94094844761252,0.09777688980102539,0.335880196731174,0.1429998636245733,-0.32489882846194273,0.6108985557110893,-0.09094948241868472,0.3769492096678313,0.22509861068725545,29.370508697877245,-37.097751337436165,0.23394934604325796,11,0.033333301544188565,-0.22222232818603604,-0.6505556106567392,-0.5962963104248056,0.6266670227050772,3,0.10967747195082223,1.9697119448598261,6.18222188949585,1.3999914169536583,6.162221908569336,1.4917933601142528,6.313333034515381,0.10967747195082223 4802,2010-11-12,6.186666965484619,6.235556125640869,6.115555763244629,6.151111125946045,1223550.0,-0.002150458740433181,-1.2500089407052428,0.4324371346385822,62.52284532182335,68.31320954689541,0.046503939344614054,-0.16438115679951437,-0.42250180202310084,-0.6286308116958796,23.12122094267142,0.12000036239624023,0.31174643619063946,0.10844476222991961,-0.3413096357939711,0.5581991602538103,-0.1164324367820253,0.33332196124186453,0.21932557177734413,29.268292682926827,-34.02230103120675,0.22487719901194536,11,0.08888864517211914,-0.20888948440551758,-0.6227782964706421,-0.5829634666442871,0.8466658592224121,4,0.08872130392964417,1.1463427399096047,6.199999809265138,1.9697119448598261,6.18222188949585,1.3999914169536583,6.162221908569336,0.08872130392964417 4803,2010-11-15,6.133333206176758,6.25333309173584,6.126667022705077,6.211111068725586,1143000.0,-0.00862075809242846,-1.7805015910232445,-2.187484912694794,65.01899775714688,68.08140581821277,0.11663164405431292,-0.08679420939735216,-0.3583680501617419,-0.5651940964386757,23.344080366329795,0.1266660690307626,0.28532955616880606,0.03688879013061541,-0.3889934566496924,0.46277103691092325,-0.1760523332595385,0.24982991352076933,0.2546998013562014,11.428367069594406,-52.64532562611041,0.2129411233901538,11,0.14222240447998047,-0.15555572509765625,-0.5161112546920776,-0.5296297073364258,0.8888888359069824,0,0.10362322130666035,-1.2500089407052428,6.186666965484619,1.1463427399096047,6.199999809265138,1.9697119448598261,6.18222188949585,0.10362322130666035 4804,2010-11-16,6.0999999046325675,6.133333206176758,6.0,6.077777862548827,1291950.0,-0.005434777538357305,2.000005364432678,-0.28571165824709405,42.97994234107061,64.83556836551256,0.1527948850490004,-0.02111482068780468,-0.31318153850762886,-0.5220856542351084,24.14327122945974,0.1333332061767578,0.25176760580580115,-0.01766669750213712,-0.39474483587964304,0.3594114408753688,-0.20620576669089008,0.17087237168661584,0.2711511449551285,39.47368421052597,-19.667182088610268,0.18853906918875296,11,0.12222218513488858,-0.12222242355346591,-0.4827779531478873,-0.5214815139770499,0.9422221183776864,1,0.1081967761586422,-1.7805015910232445,6.133333206176758,-1.2500089407052428,6.186666965484619,1.1463427399096047,6.199999809265138,0.1081967761586422 4805,2010-11-17,6.193333148956299,6.25333309173584,6.086667060852051,6.115555763244629,1826100.0,0.015300532095557928,-1.45902089144819,3.500010728923031,48.71129673329409,62.08466994233676,0.04931976037503549,-0.0892718276449127,-0.3977026801378507,-0.6066339838087371,24.411831189843724,0.16666603088378906,0.24239518140967942,0.05677769184112513,-0.29347379523739026,0.4070291789196405,-0.11834805169813212,0.23190343538038238,0.14812581666438174,76.31578947368422,18.872313114844886,0.17512574353925756,11,0.01888895034790039,-0.15444445610046387,-0.5761111974716187,-0.6148147583007812,0.8822226524353036,2,0.10656617875034402,2.000005364432678,6.0999999046325675,-1.7805015910232445,6.133333206176758,-1.2500089407052428,6.186666965484619,0.10656617875034402 4806,2010-11-18,6.228888988494872,6.353332996368407,6.202221870422362,6.2577781677246085,1319850.0,0.005740986102865442,-2.675622698408096,-0.37143417672627843,49.7474936304455,59.6809465096451,-0.010313233264486854,-0.09523138404749076,-0.4206994141496532,-0.6325175933125431,25.006706929610527,0.1599998474121085,0.23078987974434284,0.07044463157653702,-0.2415346589298366,0.38242392208291065,-0.0855450136766498,0.22643427682972384,-0.22888898849487216,64.77996418319732,9.962823458162248,0.15598964525318676,11,-0.038888931274413174,-0.1900002956390372,-0.59777808189392,-0.6503705978393546,0.7800002098083505,3,0.09240088381417122,-1.45902089144819,6.193333148956299,2.000005364432678,6.0999999046325675,-1.7805015910232445,6.133333206176758,0.09240088381417122 4807,2010-11-19,6.3400001525878915,6.5,6.193333148956299,6.217778205871582,3041550.0,0.01783803890200142,-2.5843978509006598,-4.230717174218071,63.659797092712964,58.4063401714975,-0.135694079457501,-0.17690843417074031,-0.5164835287499887,-0.7330702918310825,25.712937675349636,0.30666685104370117,0.20402010991273034,0.15711133480072093,-0.12901732988950876,0.4432399994909506,0.014047002455606084,0.30017566714583577,-0.33293349266052363,68.0000305175783,13.0727872072639,0.1430643323451149,11,-0.09000015258789151,-0.2733335494995126,-0.7088892459869394,-0.8444447517395028,0.6911106109619132,4,0.07676130404881354,-2.675622698408096,6.228888988494872,-1.45902089144819,6.193333148956299,2.000005364432678,6.0999999046325675,0.07676130404881354 4808,2010-11-22,6.375555992126465,6.388888835906982,6.266666889190674,6.315556049346924,1719900.0,0.005608176448396396,1.8205401896000573,0.490909729320606,61.684807484975245,58.2000295988955,-0.18047417403888932,-0.18299201714942992,-0.5393502353204092,-0.7569967616761009,26.058272359794955,0.1222219467163086,0.1664051510078206,0.16800048351287877,-0.09294192118850653,0.4289428882142641,0.03752928116218612,0.2984716858635714,-0.3487719985961917,75.11119842529297,21.422529450657507,0.1304712023506927,11,-0.12555599212646484,-0.30888938903808594,-0.7200006246566772,-0.8800005912780762,0.7444438934326172,0,0.10317168155889345,-2.5843978509006598,6.3400001525878915,-2.675622698408096,6.228888988494872,-1.45902089144819,6.193333148956299,0.10317168155889345 4809,2010-11-23,6.426667213439941,6.437777996063232,6.286666870117188,6.342222213745117,3154500.0,0.008016747304328664,1.8333363135683975,1.4074180037988062,58.89214888958389,57.48460472610521,-0.21247276932211,-0.19325585390648392,-0.5763436611999833,-0.7963235472098713,27.088981584646433,0.15111112594604403,0.13340373209920386,0.18688943386077916,-0.002162290503616049,0.3759411582251744,0.09236357167858156,0.28141529604297677,-0.3809545796508793,82.25817988006764,31.2852824935743,0.09452586218219772,11,-0.1766672134399414,-0.3600006103515625,-0.7711118459701538,-0.9311118125915527,0.6822218894958496,1,0.09266931192552308,1.8205401896000573,6.375555992126465,-2.5843978509006598,6.3400001525878915,-2.675622698408096,6.228888988494872,0.09266931192552308 4810,2010-11-24,6.593332767486572,6.6044440269470215,6.466667175292969,6.466667175292969,2506050.0,0.025933434626595808,-1.17544242707153,1.499977413125233,62.894672796029596,57.34577800523134,-0.3516715533813528,-0.34745742248454015,-0.7270934963201992,-0.947419198980592,26.915747121893972,0.17777681350708008,0.1009480307933801,0.33433279991149867,0.08877230385343182,0.5798932959695655,0.21155255188246525,0.4571130479405321,-0.5294486390490727,97.29725967973536,48.377604893738145,0.12278024802903345,11,-0.2911107540130615,-0.4522218704223633,-0.9377774000167847,-1.0977773666381836,0.6244454383850098,2,0.06808229940058097,1.8333363135683975,6.426667213439941,1.8205401896000573,6.375555992126465,-2.5843978509006598,6.3400001525878915,0.06808229940058097 4811,2010-11-26,6.52666711807251,6.595555782318115,6.513332843780518,6.553332805633545,568800.0,-0.010111070040755066,-2.083308001788109,-0.210520371785557,60.65992764290461,57.138787152018146,-0.26127049747620745,-0.2701392425768585,-0.6485406646896461,-0.8686303110104845,26.342572457031572,0.08222293853759766,0.09620714756307702,0.25211160182952863,-0.01985729447213025,0.5240804981311875,0.11612715367869875,0.3880960499803585,-0.43034939572443864,81.08128170807807,34.02769776769787,0.13598444815082955,11,-0.22444510459899902,-0.3855562210083008,-0.856667160987854,-1.016667127609253,0.6911110877990723,4,0.08409938386457694,-1.17544242707153,6.593332767486572,1.8333363135683975,6.426667213439941,1.8205401896000573,6.375555992126465,0.08409938386457694 4812,2010-11-29,6.493332862854004,6.524444103240968,6.373332977294923,6.513332843780518,1487700.0,-0.005107393194024312,6.1578483743093875,0.7500268230749974,60.20150765909626,56.603510474456975,-0.20099812111611648,-0.2280183525976458,-0.6048226365126652,-0.8242607482545576,25.515226015947114,0.153334140777587,0.08729972254922647,0.20577735900878924,-0.08227522382474817,0.49382994184232665,0.06175106759202009,0.3498036504255584,-0.3665275622299955,67.10518514335729,20.936872475837838,0.14402629141676876,11,-0.19111084938049316,-0.30888891220092773,-0.8233329057693481,-0.9833328723907471,0.7133340835571289,0,0.07939779868648489,-2.083308001788109,6.52666711807251,-1.17544242707153,6.593332767486572,1.8333363135683975,6.426667213439941,0.07939779868648489 4813,2010-11-30,6.417778015136719,6.462222099304199,6.364443778991699,6.444444179534912,1847250.0,-0.011635757678388425,2.142885607215934,1.3333094914526857,65.84027900928052,59.143547882035854,-0.09035319934480146,-0.1346914118138347,-0.5188314864248387,-0.7387312169058005,25.560471466264655,0.1288890838623047,0.07849435962445561,0.11455581188201869,-0.1655370523550843,0.3946486761191217,-0.025490620236532813,0.2546022440005702,-0.2623143909333292,41.25883255030167,-8.948590525507605,0.14004643211855153,11,-0.07222247123718262,-0.2255558967590332,-0.747778058052063,-0.9077780246734619,0.8377780914306641,1,0.09556777236085501,6.1578483743093875,6.493332862854004,-2.083308001788109,6.52666711807251,-1.17544242707153,6.593332767486572,0.09556777236085501 4814,2010-12-01,6.559999942779541,6.635556221008301,6.519999980926514,6.533332824707031,1268100.0,0.02216061809981329,-3.333401879353045,-1.0000357634604724,70.3349763708548,61.546178952875934,-0.17931946638393992,-0.2607013125608457,-0.6487493065250716,-0.8697426714540324,25.8515790308851,0.21777820587158203,0.07783082607617064,0.23799993991851842,-0.05844264488257611,0.534442524719613,0.08977864751797071,0.38622123231906613,-0.3775974944115337,72.13101779219227,17.452419266246487,0.1482212924005473,12,-0.1455552577972412,-0.3522217273712158,-0.8261113166809082,-1.0166668891906738,0.7133331298828125,2,0.08536584568052041,2.142885607215934,6.417778015136719,6.1578483743093875,6.493332862854004,-2.083308001788109,6.52666711807251,0.08536584568052041 4815,2010-12-02,6.688889026641847,6.717778205871582,6.5155558586120605,6.559999942779541,2334150.0,0.019647726369901974,1.1666590032441821,4.83325882878859,73.5043224890934,64.1858266038368,-0.2576122110005121,-0.3776228156333383,-0.7617202575968625,-0.9887815545029843,25.87758148525687,0.20222234725952148,0.08332031198722589,0.3470001220703134,0.008843031363571896,0.6851572127770549,0.1779215767169422,0.5160786674236846,-0.47023427646261595,91.82384250387342,32.54175164026248,0.1690785453533708,12,-0.23333334922790616,-0.4322218894958505,-0.9550004005432138,-1.1455559730529794,0.5711112022399893,3,0.06279070778735951,-3.333401879353045,6.559999942779541,2.142885607215934,6.417778015136719,6.1578483743093875,6.493332862854004,0.06279070778735951 4816,2010-12-03,6.811110973358153,6.915555953979492,6.617777824401856,6.651111125946045,2642850.0,0.018272383684270643,-1.6274565902464397,1.2413762486126372,77.17602615099571,65.6876298325349,-0.3224721076786299,-0.4906994125298576,-0.8610459319469843,-1.1010049333762204,25.59530183788216,0.29777812957763583,0.1263168442864977,0.44744431972503573,0.04936630424364452,0.845522335206427,0.24840531198433968,0.6464833274657318,-0.5425438776096874,81.04832639132819,17.22738247587006,0.1990390077406958,12,-0.2199995517730704,-0.3533329963684073,-0.9349999427795401,-1.1255555152893058,0.39333295822143644,4,0.059706446437904015,1.1666590032441821,6.688889026641847,-3.333401879353045,6.559999942779541,2.142885607215934,6.417778015136719,0.059706446437904015 4817,2010-12-06,6.855556011199951,6.888888835906982,6.744443893432617,6.800000190734862,1995750.0,0.006525372735174395,1.3636590628011407,0.347224209045617,81.67646902584163,67.90892555929781,-0.3197163774835694,-0.5212654694542902,-0.887838829464954,-1.1329861473247504,25.470600043017278,0.14444494247436523,0.16248852738453223,0.4661115646362308,0.011701791276278684,0.920521337996183,0.23890667795625475,0.6933164513162069,-0.5093502524637623,89.11293462517499,17.893663335231636,0.2272048866799761,12,-0.25444459915161133,-0.3977780342102051,-0.9261114597320557,-1.1166670322418213,0.4133329391479492,0,0.05283629716975069,-1.6274565902464397,6.811110973358153,1.1666590032441821,6.688889026641847,-3.333401879353045,6.559999942779541,0.05283629716975069 4818,2010-12-07,6.9533329010009775,7.0444440841674805,6.886666774749756,6.9000000953674325,1812600.0,0.01426243030343377,-2.94446000798699,0.9599859238341949,85.42439741256482,70.85695317296235,-0.36533561616782695,-0.5993666105246112,-0.9668216425793643,-1.2170127365637393,26.16173621248131,0.1888880729675293,0.20161190180206034,0.5318884611129766,0.014299638195638842,1.0494772840303144,0.2730940496543077,0.7906828725716455,-0.538805118835592,82.7730740137349,7.226804216138461,0.2587944114586689,12,-0.2488889694213876,-0.4311108589172372,-1.023888349533082,-1.2144439220428476,0.38222312927245916,1,0.03643346996570318,1.3636590628011407,6.855556011199951,-1.6274565902464397,6.811110973358153,1.1666590032441821,6.688889026641847,0.03643346996570318 4819,2010-12-08,6.833333015441895,6.988889217376709,6.824443817138673,6.988889217376709,1980900.0,-0.01725789448996573,1.114289217564553,-2.9167076452653906,75.99281592889987,72.31230240994795,-0.2029233399603214,-0.4495600328406306,-0.8293928002457163,-1.0850035030150798,27.319659070459636,0.16444540023803622,0.21835427001495766,0.3783330202102668,-0.15526504904425487,0.9119310894647885,0.11153398558300598,0.6451320548375277,-0.3306169509962169,60.08399156478033,-14.730229381306252,0.26679903462726096,12,-0.12888908386230558,-0.3111109733581552,-0.8927773237228402,-1.0944440364837655,0.5466670989990225,2,0.061788747917209896,-2.94446000798699,6.9533329010009775,1.3636590628011407,6.855556011199951,-1.6274565902464397,6.811110973358153,0.061788747917209896 4820,2010-12-09,6.804443836212157,6.897778034210205,6.793333053588867,6.893332958221436,1634400.0,-0.0042276849620024315,1.136341913019731,0.5714276956088736,73.50273108703722,73.73928057040713,-0.15750182290375392,-0.39175069562237486,-0.7826211885293981,-1.0447897290307333,28.549907946441643,0.10444498062133789,0.2372916426232301,0.31833274364471364,-0.2208279819600083,0.8574934692494356,0.04875238084235267,0.5879131064470746,-0.22588584900542674,43.74988824118414,-30.99793109147781,0.26958036280236103,12,-0.09999990463256747,-0.2822217941284171,-0.8638881444931021,-1.0655548572540274,0.5422229766845703,3,0.06890926690508392,1.114289217564553,6.833333015441895,-2.94446000798699,6.9533329010009775,1.3636590628011407,6.855556011199951,0.06890926690508392 4821,2010-12-10,6.880000114440918,6.886666774749756,6.762221813201903,6.813333034515381,928800.0,0.011103960889009334,2.1111084620290734,-0.7500026822019655,72.71030346395379,75.12914677094686,-0.19854625999067466,-0.436110621297348,-0.836182766195682,-1.1054392359937424,29.81093018349579,0.12444496154785245,0.26053195499631965,0.3598890066146847,-0.18897906161531175,0.9087570748446812,0.08545497249968648,0.6343230407296829,-0.23621807365968284,45.1853782746771,-29.159537749639874,0.2744340341149984,12,-0.17555618286132812,-0.35777807235717773,-0.9177778959274292,-1.141111135482788,0.29555606842040927,4,0.05523257385465863,1.136341913019731,6.804443836212157,1.114289217564553,6.833333015441895,-2.94446000798699,6.9533329010009775,0.05523257385465863 4822,2010-12-13,6.735556125640869,6.931110858917236,6.728888988494872,6.931110858917236,1707300.0,-0.020994765464736664,1.0681869166170954,-2.933302815944382,63.86988987861328,74.91021464531717,-0.018025086106679744,-0.2618626448700665,-0.6681034450219236,-0.9496393264831084,31.029996514086577,0.20222187042236417,0.2646121063411213,0.18800055980682373,-0.34533735749758865,0.7213384771112361,-0.07866839884538201,0.4546695184590295,-0.03568139878555954,2.11282823108463,-69.15532924583061,0.2666689586522061,12,0.04444384574890137,-0.2133340835571289,-0.7150007486343384,-0.942223072052002,0.35555505752563477,0,0.06961382210947087,2.1111084620290734,6.880000114440918,1.136341913019731,6.804443836212157,1.114289217564553,6.833333015441895,0.06961382210947087 4823,2010-12-14,6.7688889503479,6.842222213745117,6.6666669845581055,6.7755560874938965,1829700.0,0.004948785829300695,1.5079427792915532,0.034093458308543115,63.36806428672274,74.13611330263582,0.004117883304306957,-0.25838756118073203,-0.6742756318062293,-0.9744295885308585,32.0496316584488,0.17555522918701172,0.2777363282062506,0.18955559730529803,-0.31481395921311695,0.693925153823713,-0.06262918095390901,0.4417403755645051,0.2755551338195801,31.72405730530123,-36.57783650003087,0.2521847782592074,12,0.011111021041870117,-0.24666690826416016,-0.7483335733413696,-0.9755558967590332,0.30222225189208984,1,0.07386736636805091,1.0681869166170954,6.735556125640869,2.1111084620290734,6.880000114440918,1.136341913019731,6.804443836212157,0.07386736636805091 4824,2010-12-15,6.760000228881836,6.8444437980651855,6.7311110496521,6.782221794128418,1808100.0,-0.0013131728901546458,-1.8333214123930095,3.332999570876842,57.425789271742474,72.34960961181906,0.049573294736730666,-0.20819216267858032,-0.6433574676155764,-0.9586664346237361,34.074667627532875,0.11333274841308594,0.29564146692537197,0.14766685962676984,-0.30873693877701935,0.604070658030559,-0.08053503957512476,0.37586875882866444,0.2768883132934574,35.294160074579096,-28.12800920021789,0.22820189920189463,12,0.07111072540283203,-0.2377781867980957,-0.73555588722229,-0.9666671752929688,0.37555599212646484,2,0.08514138785566328,1.5079427792915532,6.7688889503479,1.0681869166170954,6.735556125640869,2.1111084620290734,6.880000114440918,0.08514138785566328 4825,2010-12-16,6.853332996368407,6.913332939147949,6.735556125640869,6.797778129577638,1846800.0,0.013806621941787833,1.0253147365990791,-2.5000429166129408,64.21661564411264,70.90967511105427,-0.02009301099632399,-0.2630298472888235,-0.7106863114861053,-1.0431875711868814,35.64529531537224,0.17777681350708008,0.3197261881744442,0.20799963474273575,-0.215068276918303,0.6310675464037745,-0.0035343210877840647,0.41953359057325557,0.1761511146545427,70.58813983219669,9.011436385346762,0.21153395583051945,12,0.002222537994385654,-0.3311109542846671,-0.7477777004241934,-1.0599999427795401,0.3355560302734393,3,0.07684831867232966,-1.8333214123930095,6.760000228881836,1.5079427792915532,6.7688889503479,1.0681869166170954,6.735556125640869,0.07684831867232966 4826,2010-12-17,6.804443836212157,6.8822221755981445,6.735556125640869,6.848888874053955,2570400.0,-0.007133632669265699,1.6399763108429393,-0.8000205996206652,63.35879456825162,68.87437794909982,0.0310122261768786,-0.177933449943251,-0.6366132065244114,-0.9908857169236098,36.81245066530578,0.1466660499572754,0.3271601280911236,0.13033273220062203,-0.2495599764730274,0.5102254408742715,-0.05961362213620269,0.32027908653744674,0.2177839322814954,52.10060243896688,-8.414225309103365,0.18994635433682458,12,0.051111698150635654,-0.2822217941284171,-0.6988885402679434,-1.0111107826232901,0.4555563926696786,4,0.07968659742607431,1.0253147365990791,6.853332996368407,-1.8333214123930095,6.760000228881836,1.5079427792915532,6.7688889503479,0.07968659742607431 4827,2010-12-20,6.826666831970215,6.860000133514403,6.737778186798097,6.833333015441895,1034550.0,0.003265953293609458,3.0740363983152488,0.14998712556863772,68.40000377655167,66.98277865620946,0.004761020561730334,-0.17057253098456382,-0.6333762744806144,-1.0078289780739818,37.41075413835171,0.12222194671630682,0.31989660488894067,0.1282223939895628,-0.22281025778964025,0.4792550457687659,-0.04729393190003872,0.30373871987916434,0.18844972084472733,64.86499025702885,1.8353263753434774,0.17551632588960167,12,0.0011112689971923828,-0.3044447898864746,-0.721111536026001,-1.0333337783813477,0.5888891220092773,0,0.05110683727191967,1.6399763108429393,6.804443836212157,1.0253147365990791,6.853332996368407,-1.8333214123930095,6.760000228881836,0.05110683727191967 4828,2010-12-21,7.033332824707031,7.055555820465088,6.866666793823242,6.877778053283691,1294200.0,0.030273338046756804,-1.1250073760950148,-23.334907010011197,70.13231969762909,66.3316124082905,-0.21161742353990398,-0.3430196410221811,-0.8103664183513661,-1.2077942916189652,38.29043775684241,0.22888898849487305,0.30031427652427656,0.3019995450973507,-0.04488839295697389,0.6488874831516753,0.12855557607018842,0.475443514124513,-0.3666658401489258,93.15045340309518,29.98023347044743,0.17344396902716233,12,-0.17222142219543457,-0.5055549144744873,-0.9066662788391113,-1.2111108303070068,0.12000036239624112,1,0.008214933076464925,3.0740363983152488,6.826666831970215,1.6399763108429393,6.804443836212157,1.0253147365990791,6.853332996368407,0.008214933076464925 4829,2010-12-22,7.02222204208374,7.0999999046325675,6.97333288192749,7.0511112213134775,599400.0,-0.0015797322407750114,1.0000075290149553,-0.18571708836314493,65.75630725621836,65.47089864931063,-0.19097841672372518,-0.3004056617895259,-0.7716760900097235,-1.1888439687021881,39.06418583971751,0.12666702270507724,0.27059030803185635,0.2611110210418701,-0.0778142090321099,0.6000362511158501,0.09164840600488056,0.4305736360788597,-0.34777728080749526,78.6584743567268,18.323217192666533,0.16946261503698992,12,-0.13888859748840332,-0.47222208976745605,-0.8955554962158203,-1.0933334827423096,0.12666702270507724,2,0.006962064124896639,-1.1250073760950148,7.033332824707031,3.0740363983152488,6.826666831970215,1.6399763108429393,6.804443836212157,0.006962064124896639 4830,2010-12-23,7.042222023010254,7.0755558013916025,6.97777795791626,7.02222204208374,591300.0,0.002848098622723061,1.2563890952105599,-0.6923000742757895,62.09303358428856,64.29120199601448,-0.19411588429102533,-0.300456235577073,-0.7673073093112466,-1.1983010922183093,39.25491604999147,0.09777784347534269,0.22442335369470534,0.25866653919220006,-0.09270154038239564,0.6100346187667958,0.08298249940490265,0.43435057897949747,-0.3507550559997563,84.14628402159398,25.339249713936198,0.17568403978729769,12,-0.158888578414917,-0.44888854026794434,-0.9422222375869751,-1.1133334636688232,0.22222185134887695,3,0.013253515395152293,1.0000075290149553,7.02222204208374,-1.1250073760950148,7.033332824707031,3.0740363983152488,6.826666831970215,0.013253515395152293 4831,2010-12-27,7.0755558013916025,7.122221946716309,6.982222080230713,7.028889179229736,583200.0,0.00473341770146285,1.000013624024605,2.333333333333378,61.64706274382888,64.04422120326066,-0.21991982122701792,-0.3062624657921367,-0.7740214033286348,-1.222825481035593,39.50981467246056,0.1399998664855957,0.2000171585489161,0.26455588340759384,-0.08807076231742617,0.6171825291326138,0.08824256054508339,0.4408692062701043,-0.3677475168762223,87.86138567195523,31.529281026714443,0.17631332286251003,12,-0.18111133575439542,-0.41777825355529874,-0.9500004053115854,-1.1466672420501718,-0.23555564880371094,0,0.016017572107615008,1.2563890952105599,7.042222023010254,1.0000075290149553,7.02222204208374,-1.1250073760950148,7.033332824707031,0.016017572107615008 4832,2010-12-28,7.008889198303223,7.088889122009277,6.968889236450195,7.088889122009277,657450.0,-0.009422101239773717,2.0,-1.7142857142856815,53.04140444962346,62.896814554694075,-0.12337801440585583,-0.20974502927794436,-0.6817489591020092,-1.1445725617451252,40.82594106044321,0.11999988555908203,0.1799661190240336,0.1721114635467531,-0.15735357689777185,0.5015765039912781,0.007378943324490628,0.3368439837690156,-0.27621609405578695,55.652332919106314,2.5547515674753924,0.1647325202222625,12,-0.08222270011901855,-0.35111165046691895,-0.8944448232650757,-1.080000638961792,-0.3222222328186035,1,0.03582750753705799,1.000013624024605,7.0755558013916025,1.2563890952105599,7.042222023010254,1.0000075290149553,7.02222204208374,0.03582750753705799 4833,2010-12-29,7.031110763549805,7.073332786560059,7.006667137145996,7.033332824707031,346950.0,0.003170483170423344,-1.6087475742648156,0.02777579095439048,62.1253527072362,63.41898826974894,-0.11677151542855668,-0.19358656038593658,-0.6777934643468662,-1.1551265579111982,42.27903643136928,0.0666656494140625,0.15666119534755563,0.16366639137268102,-0.11124793755316897,0.438580720298531,0.02620922690975558,0.30112355583560646,-0.27506472875423693,40.57942169783743,-11.153819621733405,0.1374571644629252,12,-0.10222172737121582,-0.3366663455963135,-0.8727774620056152,-1.07444429397583,-0.2555546760559082,2,0.05467773206229398,2.0,7.008889198303223,1.000013624024605,7.0755558013916025,1.2563890952105599,7.042222023010254,0.05467773206229398 4834,2010-12-30,7.119999885559082,7.155556201934815,7.0444440841674805,7.0444440841674805,715050.0,0.012642258812091356,-1.94119354757279,-34.00257510729614,68.02035322418227,63.841625778645565,-0.16676113579841267,-0.25125264316414686,-0.7359240583256632,-1.2328718648529557,43.21474794201778,0.12444543838501065,0.15799636578380927,0.2245555162429813,-0.03197074487618412,0.48108177736214675,0.09629238568339904,0.3528186468025636,-0.3419832960482694,80.95200386237441,27.04364059704161,0.12826313055958258,12,-0.17444372177124023,-0.39888834953308017,-0.9616665840148926,-1.1633334159851074,-0.41111087799072354,3,0.004681643550556558,-1.6087475742648156,7.031110763549805,2.0,7.008889198303223,1.000013624024605,7.0755558013916025,0.004681643550556558 4835,2010-12-31,7.108889102935791,7.1644439697265625,7.084444046020508,7.119999885559082,952650.0,-0.0015605032025107768,-1.6666242817747614,-0.14705399742508773,64.10963075662292,63.92505202179793,-0.12917121549930055,-0.21825313310437977,-0.6980629863696448,-1.2078247533818978,43.91963742361135,0.07999992370605469,0.1592906042724591,0.1924447298049925,-0.06163802674090313,0.4465274863508881,0.06540335153204513,0.31948610807793987,-0.30066934443105797,71.59114184556263,15.894502573347353,0.12704137827294765,12,-0.15777802467346191,-0.34444522857666016,-0.9505558013916016,-1.1522226333618164,-0.38222217559814364,4,0.005626752826472847,-1.94119354757279,7.119999885559082,-1.6087475742648156,7.031110763549805,2.0,7.008889198303223,0.005626752826472847 4836,2011-01-03,7.217778205871582,7.337778091430664,7.144443988800049,7.1666669845581055,874800.0,0.015317316300633044,-3.046457549476542,-4.600145916484271,81.08887119532965,65.33492617943992,-0.19362465789549965,-0.31106194257237263,-0.7775969082492615,-1.2994244686814174,44.23434467847627,0.22888898849487305,0.176863335365395,0.28100047111511195,-0.0011300570275993849,0.5631309992578233,0.13993520704375584,0.42206573518646806,-0.3739360262446656,67.46990755103307,4.788926832940177,0.14106526407135578,1,-0.1155557632446289,-0.3666672706604004,-0.9961117506027222,-1.2088897228240967,-0.5377783775329599,0,0.006465378563390356,-1.6666242817747614,7.108889102935791,-1.94119354757279,7.119999885559082,-1.6087475742648156,7.031110763549805,0.006465378563390356 4837,2011-01-04,7.217778205871582,7.4977779388427725,6.97777795791626,7.244443893432617,8187300.0,0.0,-1.0526334612011004,-0.5217188491249021,80.2395809710057,66.45795520981511,-0.14786021940031535,-0.2978022533616871,-0.7495707603722339,-1.2831659512572928,44.00467863666855,0.5199999809265128,0.17969741293475483,0.2628893613815304,-0.042808396576159424,0.5685871193392202,0.11004048240268549,0.4157382403603753,-0.3146637168282158,46.15389553047685,-19.598451541472663,0.15284887897884503,1,0.015555381774902344,-0.2866673469543457,-0.9961117506027222,-1.2088897228240967,-0.3977780342102042,1,-0.05233993654395919,-3.046457549476542,7.217778205871582,-1.6666242817747614,7.108889102935791,-1.94119354757279,7.119999885559082,-0.05233993654395919 4838,2011-01-05,7.206666946411133,7.326666831970215,7.133333206176758,7.188889026641847,2298600.0,-0.0015394293290157401,-1.9999889012619265,-0.666696470083297,80.00002562111993,68.04059058369305,-0.12245306525297117,-0.28115361433049024,-0.7109875900963392,-1.2540871962662017,43.33470276081271,0.19333362579345703,0.18886526622647626,0.23911139965057338,-0.08665044458709659,0.5648732438882433,0.0762304775317384,0.40199232176940836,-0.22888898849487305,44.01711478662919,-24.530974703266807,0.16288092211883493,1,0.026666641235351562,-0.2755560874938965,-0.9633339643478394,-1.1977784633636475,-0.2999997138977051,2,-0.07215540620834016,-1.0526334612011004,7.217778205871582,-3.046457549476542,7.217778205871582,-1.6666242817747614,7.108889102935791,-0.07215540620834016 4839,2011-01-06,7.255556106567383,7.388888835906982,7.2088890075683585,7.377778053283691,2028600.0,0.006783879499328904,1.492321404991429,-6.8749295925760485,78.73021041452796,69.88916578705299,-0.15060027436036183,-0.3128278606497794,-0.7280465274275922,-1.2855593194826795,43.19054613309129,0.1822218894958496,0.19382344115653982,0.2668894052505495,-0.07649582222094686,0.6102746327220459,0.09519679151480087,0.4385820189862981,-0.27777814865112305,53.4188766999934,-14.256847856220482,0.1716926137357484,1,-0.022222518920898438,-0.24888920783996582,-0.986667275428772,-1.2466676235198975,-0.25777816772461026,3,-0.06615619974863307,-1.9999889012619265,7.206666946411133,-1.0526334612011004,7.217778205871582,-3.046457549476542,7.217778205871582,-0.06615619974863307 4840,2011-01-07,7.2733330726623535,7.3511109352111825,7.1488890647888175,7.300000190734862,1154250.0,0.002450117652440076,2.1379324377818483,0.21818600332398871,85.04990162251553,72.48948121801818,-0.14767629839092056,-0.30954629845107995,-0.7268852945190201,-1.2884067069481944,43.08413240216581,0.20222187042236506,0.18106607331420577,0.2612219095230106,-0.09305801006528291,0.6155018291113041,0.08408194972886385,0.43836186931715737,-0.22275511741638176,56.83752415134455,-12.27924893503834,0.17713995979414668,1,-0.03999948501586914,-0.2666661739349365,-0.962221622467041,-1.2488884925842285,-0.25777721405029297,4,-0.07760459468239145,1.492321404991429,7.255556106567383,-1.9999889012619265,7.206666946411133,-1.0526334612011004,7.217778205871582,-0.07760459468239145 4841,2011-01-10,7.260000228881836,7.304443836212157,7.144443988800049,7.2311110496521,1084050.0,-0.0018331133260802712,1.7170104657989287,-1.0833258828788916,82.82839010603149,75.79914629095241,-0.11781844627580451,-0.2806755013210367,-0.6945936505476382,-1.2624830525512971,43.19769758448421,0.1599998474121085,0.17808620586470258,0.22888906002044695,-0.13615409449817584,0.5939322145390697,0.046367482761135115,0.4114106372797588,-0.14681427593231167,54.27351563796697,-14.745702858056497,0.18252157725931153,1,-0.022222280502319336,-0.20222234725952148,-0.9038888216018677,-1.1944446563720703,-0.22222232818603516,0,-0.07346188494904926,2.1379324377818483,7.2733330726623535,1.492321404991429,7.255556106567383,-1.9999889012619265,7.206666946411133,-0.07346188494904926 4842,2011-01-11,7.20444393157959,7.3022217750549325,7.137777805328369,7.266666889190674,1117350.0,-0.007652382307266503,1.4666707198008524,-2.1538499628620946,66.81224794230965,76.31991242818277,-0.03531979182529188,-0.19836022035130174,-0.6209063251233822,-1.1916216133850162,43.14498458661115,0.1644439697265634,0.1794517442125887,0.1498883724212643,-0.19489747155174708,0.49467421639427567,-0.02250454956524095,0.32228129440776954,0.2933340072631827,27.82592795075559,-36.56529238434302,0.17239292198650552,1,0.03333401679992676,-0.12222146987915039,-0.6799992322921753,-1.0399994850158691,-0.11777687072753906,1,-0.07279452907422135,1.7170104657989287,7.260000228881836,2.1379324377818483,7.2733330726623535,1.492321404991429,7.255556106567383,-0.07279452907422135 4843,2011-01-12,7.2688889503479,7.293333053588867,7.1777777671813965,7.2733330726623535,1466550.0,0.008945175974765407,4.200030040984486,0.07142255021419101,71.93677029106082,76.75506988005817,-0.06983258005204984,-0.2355000778907126,-0.6619425203818352,-1.2408463866934936,43.57995569046058,0.1155552864074707,0.18141829921207453,0.18933339118957537,-0.14041945490466645,0.5190862372838172,0.024456968142454016,0.35420981423669673,0.22168898582458407,52.21241962864923,-9.945546109147251,0.16487642304712108,1,-0.03111100196838379,-0.18666648864746094,-0.7394442558288574,-1.1044445037841797,-0.0911111831665039,2,-0.0617547993583033,1.4666707198008524,7.20444393157959,1.7170104657989287,7.260000228881836,2.1379324377818483,7.2733330726623535,-0.0617547993583033 4844,2011-01-13,7.335556030273437,7.3933329582214355,7.064444065093994,7.188889026641847,1788300.0,0.009171563959901485,1.508487644499079,-33.0024678111584,74.08761925048583,77.86373526826516,-0.11477756714120613,-0.27071690131440107,-0.7065224915015618,-1.29073386494077,43.65364145772338,0.3288888931274414,0.20175513078627105,0.22722268104553134,-0.0851057125056478,0.5395510745967105,0.07105848426994221,0.38338687782112046,0.14796590328216563,82.43269105302048,22.103676002228866,0.15616419677558938,1,-0.09777808189392001,-0.25333356857299716,-0.7222230434417716,-1.1066675186157218,-0.3911118507385245,3,-0.05846711496579238,4.200030040984486,7.2688889503479,1.4666707198008524,7.20444393157959,1.7170104657989287,7.260000228881836,-0.05846711496579238 4845,2011-01-14,7.380000114440918,7.404444217681885,7.228888988494872,7.320000171661378,1597050.0,0.006058720563794084,2.224505703838338,0.40908957907296456,74.55196526163742,77.1374123867438,-0.13043713646420318,-0.2884714239478843,-0.7313463580619581,-1.315201928559678,43.490371345912656,0.1755552291870126,0.21492716524608113,0.24533340930938685,-0.06527435127304049,0.5559411698918142,0.09002952901817363,0.4006372896006001,0.08675870437622013,92.81056109683718,34.4785615211784,0.1553038802912135,1,-0.14222216606140137,-0.2977776527404785,-0.7666671276092529,-1.1511116027832031,-0.6155562400817871,4,-0.05179162190664832,1.508487644499079,7.335556030273437,4.200030040984486,7.2688889503479,1.4666707198008524,7.20444393157959,-0.05179162190664832 4846,2011-01-18,7.346666812896728,7.4488887786865225,7.2688889503479,7.380000114440918,1513350.0,-0.0045167074562729725,1.1039000125402447,-0.5555555555555786,78.78786893586988,76.9761110495065,-0.0859353175031492,-0.2239134816940327,-0.6810979796399321,-1.2633738956623857,43.40756073299014,0.17999982833862216,0.2149271829088919,0.18488895893096835,-0.09775391566132985,0.46753183352326655,0.04356752163481925,0.32621039622711745,0.10399941577148475,73.41048994156813,14.130655752571798,0.14132143729614904,1,-0.09000039100646884,-0.2644443511962882,-0.7333338260650626,-1.1177783012390128,-0.6177778244018555,1,-0.04506954823423015,2.224505703838338,7.380000114440918,1.508487644499079,7.335556030273437,4.200030040984486,7.2688889503479,-0.04506954823423015 4847,2011-01-19,7.175556182861327,7.360000133514403,7.144443988800049,7.3511109352111825,1875150.0,-0.02329092014014078,1.22989327880943,5.2666475931620615,59.81879614047181,74.73375221832337,0.08778813529075791,-0.026693345835078652,-0.4935655946052453,-1.074220949423661,42.937988920149564,0.21555614471435458,0.2179660038892841,-0.0036661386489873493,-0.23819477250872367,0.23086249521074897,-0.12093045557885596,0.11359817828088126,0.2733325958251953,28.901975716877832,-31.390741495868152,0.11726431692986834,1,0.08111023902893155,-0.09333372116088778,-0.5622231960296622,-0.9466676712036124,-0.3133339881896964,2,-0.019201059632785955,1.1039000125402447,7.346666812896728,2.224505703838338,7.380000114440918,1.508487644499079,7.335556030273437,-0.019201059632785955 4848,2011-01-20,7.091111183166504,7.168889045715332,7.039999961853027,7.111111164093018,915750.0,-0.01176842568615355,-1.1090906253535633,0.11392446321621984,48.02432998619927,71.32198772628685,0.17222953156686405,0.06566909344877114,-0.39248182472298687,-0.9755188049232402,41.45286398782283,0.1355562210082999,0.19506557693484083,-0.09100005626678431,-0.31930289806063783,0.1373027855270692,-0.20515147716371107,0.023151364630142446,0.35777759552001864,12.500029154450978,-43.313111703384465,0.11415142089692659,1,0.15333318710327148,-0.008888721466064453,-0.44000017642974854,-0.8622226715087891,-0.25333309173583984,3,-0.0006267173366288903,1.22989327880943,7.175556182861327,1.1039000125402447,7.346666812896728,2.224505703838338,7.380000114440918,-0.0006267173366288903 4849,2011-01-21,7.07111120223999,7.1644439697265625,7.055555820465088,7.124444007873535,873450.0,-0.002820429747878106,-1.5789565816444653,2.666642824786019,47.44744164227711,67.14393661737147,0.18250713623694814,0.09435726956560941,-0.35086091118215634,-0.9378978749042703,39.74527860343814,0.10888814926147461,0.17266873518401837,-0.11344449520111066,-0.3355005982551065,0.10861160785288515,-0.22447254672810857,-0.002416443674112756,0.35324424743652294,7.608728609379353,-44.299771584943514,0.11102805152699771,1,0.17333316802978516,0.04333329200744629,-0.42000019550323486,-0.8422226905822754,-0.3422222137451181,4,0.015084837713712718,-1.1090906253535633,7.091111183166504,1.22989327880943,7.175556182861327,1.1039000125402447,7.346666812896728,0.015084837713712718 4850,2011-01-24,7.135556221008301,7.21999979019165,7.04888916015625,7.062222003936768,1207350.0,0.00911384603142662,-2.422215864387383,-1.3750301751499816,44.08948315198315,62.83961362247721,0.10779946117809303,0.03927688125585149,-0.3931351216009178,-0.9810458342336599,38.079429926511075,0.1711106300354004,0.15183781638210636,-0.053666186332702814,-0.26687418780181904,0.1595418151364134,-0.16027018706726093,0.0529378144018553,0.2657378993988031,23.36974141168189,-25.47275184775341,0.10660400073455804,1,0.10888814926147461,-0.018889188766479492,-0.4588897228240967,-0.9066677093505859,-0.3977780342102042,0,-0.026783061551771126,-1.5789565816444653,7.07111120223999,-1.1090906253535633,7.091111183166504,1.22989327880943,7.175556182861327,-0.026783061551771126 4851,2011-01-25,7.188889026641847,7.211111068725586,7.084444046020508,7.091111183166504,889650.0,0.007474232418844151,-1.2799857522347964,1.3333181614247844,48.071198667969895,60.75727481421723,0.04840951350067879,-0.005407170176294329,-0.42379339615843126,-1.0187646866909956,36.16923486641796,0.12666702270507812,0.13043816933296792,-0.006000041961669034,-0.2124036523528865,0.20040356842954843,-0.10920184715727821,0.09720176323394014,0.19072744425201282,46.52780778704504,-2.5451089862829974,0.10320180519560891,1,0.0555553436279288,-0.0722219944000253,-0.50000023841858,-0.9111115932464608,-0.06444501876831144,1,-0.05904182839792527,-2.422215864387383,7.135556221008301,-1.5789565816444653,7.07111120223999,-1.1090906253535633,7.091111183166504,-0.05904182839792527 4852,2011-01-26,7.260000228881836,7.406667232513428,7.1488890647888175,7.228888988494872,2556900.0,0.009891820833017873,-1.6976788285107467,0.31818292653191227,53.2966981143198,58.686155683468236,-0.015636630177394473,-0.05980754672197275,-0.47050642606198423,-1.073938301968039,34.70990159875934,0.25777816772461026,0.10414767565674232,0.05255560874938947,-0.135985780409972,0.24109699790875094,-0.041715085830291265,0.1468263033290702,-0.2200002670288086,59.99997399074331,9.86256492219146,0.09427069457968076,1,-0.015555858612060547,-0.14222216606140137,-0.5711114406585693,-0.9822227954864502,-0.09555625915527344,2,-0.07315581592877773,-1.2799857522347964,7.188889026641847,-2.422215864387383,7.135556221008301,-1.5789565816444653,7.07111120223999,-0.07315581592877773 4853,2011-01-27,7.415555953979492,7.466667175292969,7.228888988494872,7.266666889190674,1236150.0,0.02142640774015714,-1.1188115446308031,4.78570005364382,58.7378519421268,56.98062598253945,-0.16561604418281384,-0.1950870662937838,-0.5976340007217686,-1.2123836344489698,33.28052615233138,0.2377781867980966,0.08392137605900452,0.18888907432556135,-0.0023281382613964396,0.38010628691251913,0.09328046803208245,0.28449768061904024,-0.36822264671325655,87.76593801932103,36.47207014586327,0.09560860629347889,1,-0.16222238540649414,-0.23333358764648438,-0.7405558824539185,-1.1377785205841064,-0.2933340072631836,3,-0.07461797372197287,-1.6976788285107467,7.260000228881836,-1.2799857522347964,7.188889026641847,-2.422215864387383,7.135556221008301,-0.07461797372197287 4854,2011-01-28,7.153333187103272,7.388888835906982,7.151111125946045,7.388888835906982,1342800.0,-0.035361174334542,1.0188665495267168,-1.5820883094256657,44.82759896411398,53.67791861614796,0.07603612940948778,0.07353096015257776,-0.3083694116448301,-0.933798374109009,31.2582204049326,0.26444482803344727,0.07740194231439546,-0.07500035762786794,-0.26285446324375616,0.11285374798802028,-0.1689274104358125,0.018926695180076614,-0.08922652511596763,24.999885863511235,-24.535536804328377,0.09392705280794426,1,0.10000038146972567,0.080000400543212,-0.45888853073120206,-0.8699998855590829,0.15777778625488104,4,-0.04411301520828381,-1.1188115446308031,7.415555953979492,-1.6976788285107467,7.260000228881836,-1.2799857522347964,7.188889026641847,-0.04411301520828381 4855,2011-01-31,7.1488890647888175,7.199999809265138,7.055555820465088,7.171111106872559,1139400.0,-0.0006212659466872106,2.6111246878184566,0.0943388205572556,45.17375093152235,49.94301661566491,0.049449737398604476,0.08550954828082524,-0.2793864341917667,-0.9150159241472826,28.843395300781598,0.14444398880004972,0.060638225294018966,-0.08144447803497368,-0.264740605771161,0.10185164970121363,-0.1730925419030669,0.010203585833119533,0.3177781105041513,22.702667593018738,-25.149742735000956,0.09164806386809364,1,0.10444450378418058,0.0844445228576669,-0.4322223663330069,-0.8433337211608878,0.1333327293396005,0,-0.058750397787345254,1.0188665495267168,7.153333187103272,-1.1188115446308031,7.415555953979492,-1.6976788285107467,7.260000228881836,-0.058750397787345254 4856,2011-02-01,7.264443874359131,7.300000190734862,7.191111087799072,7.2266669273376465,1093050.0,0.016164023322094545,-1.0000087582546386,-1.6999763963692645,52.47706096929585,49.127268263312025,-0.08827836288705182,-0.027794995669054856,-0.36969993995482486,-1.0138536615871994,25.957957106736085,0.15111112594604492,0.03745015435852039,0.03177704811096227,-0.15203348283145424,0.21558757905337878,-0.060128217360245984,0.12368231358217052,0.19400107383728038,50.81057758219734,0.40739759410895715,0.09190526547120834,2,-0.011110305786132812,-0.031110286712646484,-0.5261104106903076,-0.9588885307312012,-0.07555484771728427,1,-0.07249910614905763,2.6111246878184566,7.1488890647888175,1.0188665495267168,7.153333187103272,-1.1188115446308031,7.415555953979492,-0.07249910614905763 4857,2011-02-02,6.8400001525878915,7.137777805328369,6.304443836212157,7.037777900695801,9990000.0,-0.058427558821036896,3.1899496523615483,-5.235408462082174,36.350773341604835,47.83020641391264,0.3168849436336778,0.3867228839518875,0.07199144055717444,-0.5743880668447128,24.97823945325854,0.9600000381469735,-0.002603508366505025,-0.3737777709960932,-0.628135418627136,-0.11942012336505048,-0.5009565948116146,-0.24659894718057185,0.6103870130538933,46.08032710815284,-3.924877471913568,0.12717882381552154,2,0.04555535316467196,0.06111073493957342,-0.06388914585113614,-0.4622225761413583,0.47333288192748935,2,0.041585358032196096,-1.0000087582546386,7.264443874359131,2.6111246878184566,7.1488890647888175,1.0188665495267168,7.153333187103272,0.041585358032196096 4858,2011-02-03,6.686666965484619,6.8466668128967285,6.595555782318115,6.7133331298828125,4199400.0,-0.0224171321173523,-1.4042586703981774,0.13482894134098478,30.42893233032538,45.939260934806896,0.454622910970957,0.5260735915606318,0.2399999043809693,-0.40843981529053863,23.945576640397938,0.2511110305786133,-0.04989744428662668,-0.5011109590530394,-0.8480039376831927,-0.15421798042288604,-0.674557448368116,-0.3276644697379627,0.7178824669799804,35.24596723485504,-10.217133086050843,0.17344648931507656,2,0.19888854026794434,0.2144439220428458,0.10555505752563477,-0.30888938903808594,0.5866661071777344,3,0.07145219086102883,3.1899496523615483,6.8400001525878915,-1.0000087582546386,7.264443874359131,2.6111246878184566,7.1488890647888175,0.07145219086102883 4859,2011-02-04,6.7755560874938965,6.822222232818604,6.611111164093018,6.686666965484619,3020850.0,0.013293487243810187,1.3170829996912046,-3.3334048602542783,32.245434429832144,44.62325552123456,0.3569360116225688,0.4209632763502249,0.1654738113515135,-0.48378505362601665,22.617484611090987,0.21111106872558683,-0.07346786896582458,-0.38822183609008754,-0.7790113119274018,0.0025676397472267354,-0.5836165740087447,-0.1928270981714304,0.5849891211206053,47.321505120380884,7.523366368035575,0.19539473791865708,2,0.10999941825866699,0.12555480003356845,0.036110639572143555,-0.3977785110473633,0.5199999809265137,4,0.051164192982222856,-1.4042586703981774,6.686666965484619,3.1899496523615483,6.8400001525878915,-1.0000087582546386,7.264443874359131,0.051164192982222856 4860,2011-02-07,6.7088890075683585,6.7755560874938965,6.633333206176758,6.755556106567383,3338100.0,-0.009839351791152584,2.2820515642021633,-0.5250034868625847,31.626115503844673,42.796024058553975,0.398636456297325,0.4671252018826779,0.24065242652557206,-0.40403714316162365,21.767255315801044,0.14222288131713867,-0.08325480583293299,-0.4266667127609258,-0.8630139208690881,0.009680495347236473,-0.6448403168150065,-0.20849310870684512,0.6094121461500492,40.625040412715,4.868844731032233,0.2181736040540811,2,0.176666498184205,0.19222187995910645,0.1244448423385629,-0.31444430351257235,0.642221927642824,0,0.08976478297828794,1.3170829996912046,6.7755560874938965,-1.4042586703981774,6.686666965484619,3.1899496523615483,6.8400001525878915,0.08976478297828794 4861,2011-02-08,6.726666927337647,6.777778148651122,6.6666669845581055,6.722221851348878,1125450.0,0.00264990518537922,1.0833176872390982,-0.09525074590264257,35.814597302542055,40.85356841280089,0.3446397199431033,0.4293559217950902,0.23391727435013276,-0.41027219918994984,20.906963980775828,0.11111116409301669,-0.09169741699918532,-0.382222127914428,-0.8505621073066925,0.08611785147783646,-0.6163921176105607,-0.14805213821829533,0.5510799336805103,50.66673227940973,13.463400384694864,0.2341699896961324,2,0.1588885784149161,0.17444396018981756,0.1311105489730826,-0.3277783393859872,0.7577772140502921,1,0.08258991753151279,2.2820515642021633,6.7088890075683585,1.3170829996912046,6.7755560874938965,-1.4042586703981774,6.686666965484619,0.08258991753151279 4862,2011-02-09,6.679999828338622,6.862222194671631,6.608889102935791,6.862222194671631,2032200.0,-0.006937625945082404,1.7804829542480924,-40.994207251662935,36.690640596368894,38.40387826327223,0.33568222601005715,0.4582111870344967,0.2923871702111711,-0.3528905832423037,19.879813054352102,0.25333309173583984,-0.1048139166448614,-0.40266702175140434,-0.9059068936368702,0.10057285013406148,-0.6542869576941373,-0.15104708580867143,0.5588149116872954,31.666547457263093,-8.303784907549847,0.25161993594273285,2,0.16666650772094815,0.22111105918884277,0.2966668605804452,-0.17222189903259189,0.8688893318176278,2,0.07618101966774904,1.0833176872390982,6.726666927337647,2.2820515642021633,6.7088890075683585,1.3170829996912046,6.7755560874938965,0.07618101966774904 4863,2011-02-10,6.820000171661378,6.880000114440918,6.622221946716309,6.624444007873535,2101050.0,0.0209581357665356,-1.5777779897051005,-1.0731732208463733,42.45661340161595,38.14043542299467,0.1143424730869782,0.29814286649196386,0.16849551929415796,-0.4808987159066982,18.758742923614523,0.2577781677246094,-0.12395113459977924,-0.2402222394943232,-0.7485071383999031,0.26806265941125673,-0.4943646889471127,0.013920209958466323,0.3814397322119891,77.86886543396432,32.40855783558797,0.25414244945278996,2,-0.017778158187867987,0.06555533409118564,0.2622220516204825,-0.23222231864929288,0.824443817138671,3,0.07233619507869093,1.7804829542480924,6.679999828338622,1.0833176872390982,6.726666927337647,2.2820515642021633,6.7088890075683585,0.07233619507869093 4864,2011-02-11,6.906667232513428,6.908888816833496,6.760000228881836,6.806666851043701,3124350.0,0.01270777986372651,1.851082480345517,0.5113639965765343,43.214754507594606,37.92276915366937,-0.012285750451743738,0.18730003206768941,0.094691416726703,-0.5549478540783657,18.591404361293982,0.14888858795166016,-0.154169346290983,-0.13211073875427282,-0.6275111868114802,0.3632897093029346,-0.3798109627828765,0.11558948527433088,0.25889282865349106,99.25947118708723,48.89789756448049,0.24770022402860384,2,-0.10444521903991788,-0.021111726760864258,0.17555499076843262,-0.2755563259124756,0.6466655731201172,4,0.053088679069816846,-1.5777779897051005,6.820000171661378,1.7804829542480924,6.679999828338622,1.0833176872390982,6.726666927337647,0.053088679069816846 4865,2011-02-14,6.9977779388427725,7.033332824707031,6.848888874053955,6.8822221755981445,1442700.0,0.013191703503599772,-1.024383223253818,1.1555532243605549,44.458764917710084,37.031847370159845,-0.14202075771370914,0.06965735558195885,0.013612473268869607,-0.6318601857428776,18.087961059651146,0.18444395065307617,-0.20460414466578847,-0.021888923645020597,-0.4906378477496105,0.4468600004595693,-0.25626338569731555,0.21248553840727435,0.13333747332595536,91.6231801672351,39.09221914819179,0.23437446205229506,2,-0.2766671180725089,-0.11222243309020907,0.12222230434417813,-0.358888864517211,0.5733332633972177,0,0.04255324078301359,1.851082480345517,6.906667232513428,-1.5777779897051005,6.820000171661378,1.7804829542480924,6.679999828338622,0.04255324078301359 4866,2011-02-15,7.0155558586120605,7.1066670417785645,6.95111083984375,6.964444160461426,2180700.0,0.0025405092766102033,-2.9999877385616105,0.44231197748599405,42.68617450047441,37.73578083225646,-0.22218090478685504,0.027195900436010945,0.002339549096143756,-0.6326019794533977,17.15712201995524,0.15555620193481445,-0.22124347337233452,0.012444543838500799,-0.4303462682106147,0.4552353558876163,-0.2089508621860574,0.233839949863059,-0.7111120223999032,81.69642001846891,28.866415998302344,0.22139540602455776,2,-0.1644444465637207,-0.13000035285949707,0.10444438457489014,-0.376666784286499,0.606666088104248,1,0.047830148225133984,-1.024383223253818,6.9977779388427725,1.851082480345517,6.906667232513428,-1.5777779897051005,6.820000171661378,0.047830148225133984 4867,2011-02-16,7.037777900695801,7.088889122009277,6.975555896759032,6.988889217376709,2319750.0,0.003167538329334363,-2.000006311099283,0.9565067311011392,37.7167550296842,38.545538909963,-0.2384761554160244,-0.0061950075467613885,-0.014417972026064874,-0.640572700413597,17.271297958312008,0.11333322525024503,-0.23972423116591468,0.04155550003051722,-0.3941696637728924,0.47728066383392687,-0.1763070818711876,0.25941808193222204,-0.7172896003723155,85.77978355340542,35.82526785212652,0.217862581901705,2,-0.17999982833862305,-0.1522223949432373,0.11000001430511475,-0.391110897064209,0.5866661071777344,2,0.06346694183798807,-2.9999877385616105,7.0155558586120605,-1.024383223253818,6.9977779388427725,1.851082480345517,6.906667232513428,0.06346694183798807 4868,2011-02-17,7.086667060852051,7.155556201934815,6.97333288192749,7.042222023010254,1350000.0,0.006946675619220244,-1.0000000000000098,0.9091068694100091,47.48324159217383,40.23862859466763,-0.2510599716119124,-0.058429913234856024,-0.06031397198248101,-0.6749589766568054,18.051118724203462,0.1822233200073251,-0.2793478317603908,0.09066686630248988,-0.3448590360670343,0.526192768672014,-0.12709608488227175,0.3084298174872515,-0.7504551856994635,82.58422428788914,28.25561173284906,0.217762951184762,2,-0.20444440841674805,-0.2011115550994873,0.07333314418792725,-0.33777809143066406,0.5111107826232919,3,0.06522418724277212,-2.000006311099283,7.037777900695801,-2.9999877385616105,7.0155558586120605,-1.024383223253818,6.9977779388427725,0.06522418724277212 4869,2011-02-18,7.1777777671813965,7.193333148956299,7.033332824707031,7.142221927642822,1590750.0,0.012856637054766695,3.8000143051283883,0.7999957085228736,51.023615608211934,42.39390638404176,-0.3119168084856323,-0.1487670592205319,-0.14344254442230486,-0.7510671737509593,18.798981302493935,0.16000032424926758,-0.2558487862165988,0.1764442443847658,-0.2655192906428674,0.618407779412399,-0.04453752312905035,0.39742601189858195,-0.8087921189575198,95.48391919728886,35.620009298762255,0.22098176751381637,2,-0.27666664123535156,-0.292222261428833,-0.017777562141418457,-0.42888879776000977,0.4400000572204581,4,0.06501541796854826,-1.0000000000000098,7.086667060852051,-2.000006311099283,7.037777900695801,-2.9999877385616105,7.0155558586120605,0.06501541796854826 4870,2011-02-22,6.944444179534912,7.088889122009277,6.920000076293945,7.088889122009277,1525500.0,-0.032507775416695694,1.3384556471446538,-4.062481559960304,39.534898952504385,42.80727323403758,-0.04655120085024045,0.07327144911284833,0.09625772182906189,-0.5037227043620849,19.41273023879393,0.25777769088745117,-0.21043677629269197,-0.04733374118804967,-0.4853244558069534,0.39065697343085404,-0.2663290984975015,0.17166161612140218,-0.5259976812670901,8.942973129037492,-49.91532461036443,0.21899535730945174,2,-0.04333305358886719,-0.05888867378234863,0.21555602550506592,-0.1955552101135254,0.83333396911621,1,0.08767996550292834,3.8000143051283883,7.1777777671813965,-1.0000000000000098,7.086667060852051,-2.000006311099283,7.037777900695801,0.08767996550292834 4871,2011-02-23,6.764443874359131,6.937777996063232,6.671111106872559,6.937777996063232,1380150.0,-0.02592004493408373,2.076911649812384,1.2000013204675775,47.05879950803342,43.9592908908892,0.1557500840050272,0.23172357479410266,0.2782285761219212,-0.30919666336773766,20.444076352413383,0.2733330726623535,-0.1762953195598147,-0.20611178874969482,-0.6450196822484164,0.2327961047490268,-0.4255657354990552,0.013342157999665538,-0.2995041770500002,17.872238236854432,-40.84252619491947,0.21945394674936075,2,0.14333367347717285,0.12111163139343262,0.39555633068084717,-0.01555490493774414,1.0333342552185067,2,0.11925109334391282,1.3384556471446538,6.944444179534912,3.8000143051283883,7.1777777671813965,-1.0000000000000098,7.086667060852051,0.11925109334391282 4872,2011-02-24,6.728888988494872,6.848888874053955,6.642221927642822,6.751111030578612,1507500.0,-0.005256143228422827,-1.113632650672642,0.12820350583756066,51.809513299655,44.99850199067132,0.22235187203976992,0.23763233932242755,0.32003806259133416,-0.2577560176418139,20.36791588918381,0.2066669464111328,-0.13379518737201135,-0.21511111259460503,-0.6444462969788516,0.21422407178964153,-0.4297787047867283,-0.0004435204024817452,-0.2202456840869118,15.725874832578116,-44.05907625909984,0.21466759219212306,2,0.1888885498046884,0.15666651725769132,0.44055545330047696,0.01999998092651456,1.108889102935792,3,0.1327608405709868,2.076911649812384,6.764443874359131,1.3384556471446538,6.944444179534912,3.8000143051283883,7.1777777671813965,0.1327608405709868 4873,2011-02-25,6.862222194671631,6.98444414138794,6.728888988494872,6.728888988494872,1118700.0,0.01981504025474834,-2.8333309491452443,-6.000042915692163,53.57795586101106,46.149968807717585,0.10687695722595514,0.06400060478549552,0.19356317586712368,-0.37295401183531673,19.697192099045854,0.2555551528930682,-0.09856393015714104,-0.05411121845245326,-0.4224860615095771,0.3142636246046706,-0.2382986399810152,0.13007620307610868,-0.3124974995907701,39.91939530907694,-20.556346931023043,0.18418742152856182,2,0.05555534362792969,0.023333311080932617,0.30722224712371826,-0.11333322525024414,1.0777778625488281,4,0.11107507037498054,-1.113632650672642,6.728888988494872,2.076911649812384,6.764443874359131,1.3384556471446538,6.944444179534912,0.11107507037498054 4874,2011-02-28,6.837778091430664,6.97333288192749,6.800000190734862,6.8822221755981445,819000.0,-0.0035621264580950607,-1.8888809415953118,-0.33333094914526634,55.51331558520287,47.37825221521679,0.1346850606985477,0.06702857446694033,0.22500951353675092,-0.33310036209753413,19.634324987083314,0.17333269119262784,-0.05997117640803573,-0.06277756690978986,-0.4150927408565446,0.28953760703696485,-0.23893515388316722,0.1133800200635875,-0.2494368891172769,43.781178974922305,-18.412182349622903,0.1761575869733773,2,0.07999944686889648,0.047777414321899414,0.32555532455444336,-0.08888912200927734,1.1377778053283683,0,0.1111471799585213,-2.8333309491452443,6.862222194671631,-1.113632650672642,6.728888988494872,2.076911649812384,6.764443874359131,0.1111471799585213 4875,2011-03-01,6.728888988494872,6.880000114440918,6.679999828338622,6.855556011199951,811350.0,-0.01592463245805764,1.2784885079013373,2.850031113876809,50.088177014031054,48.200696938945306,0.22509196166470868,0.15055819530503012,0.3367710665225436,-0.20807205362298653,20.47282562383298,0.2000002861022958,-0.04233040244106334,-0.15066666603088485,-0.4905051338793749,0.18917180181760518,-0.3205858999551294,0.019252567893359718,-0.10424826938290987,25.32479113603017,-36.74337846586605,0.16991923392424496,3,0.1888885498046884,0.15666651725769132,0.4505554437637338,0.01999998092651456,1.3155550956726083,1,0.1321003864719441,-1.8888809415953118,6.837778091430664,-2.8333309491452443,6.862222194671631,-1.113632650672642,6.728888988494872,0.1321003864719441 4876,2011-03-02,6.737778186798097,6.8400001525878915,6.679999828338622,6.70444393157959,2018250.0,0.0013210499264326714,-2.891888443627339,-0.2631644330673143,52.36365991387287,49.82813081496627,0.1929466796630246,0.1056038315844825,0.33249292011548714,-0.20099681036257966,20.790087920491757,0.16000032424926935,-0.03170350545181755,-0.11544418334960849,-0.40804466410493756,0.1771562974057206,-0.261744423727273,0.03085605702805605,-0.0790159218954738,27.92228421105451,-36.422097026107245,0.1463002403776645,3,0.17999935150146396,0.14777731895446689,0.44277751445770175,0.011110782623290127,1.2155547142028809,2,0.15435354697350911,1.2784885079013373,6.728888988494872,-1.8888809415953118,6.837778091430664,-2.8333309491452443,6.862222194671631,0.15435354697350911 4877,2011-03-03,7.124444007873535,7.1488890647888175,6.804443836212157,6.806666851043701,3351150.0,0.05738773381306417,-1.1379295036189248,9.53305105354231,60.36307316941732,51.259223212437774,-0.20130174902820652,-0.27263783172380585,-0.04569011172274173,-0.5695360555321178,19.30940401750134,0.4111108779907209,-0.020572499688091384,0.25699944496154803,-0.05956513421528875,0.5735640241383848,0.0987171553731292,0.41528173454996686,-0.444444179534913,94.78660310047897,30.824771795480927,0.15828228958841858,3,-0.2066664695739746,-0.23888850212097168,0.056111693382263184,-0.37555503845214844,0.6999998092651376,3,0.09451040964880497,-2.891888443627339,6.737778186798097,1.2784885079013373,6.728888988494872,-1.8888809415953118,6.837778091430664,0.09451040964880497 4878,2011-03-04,7.1644439697265625,7.2133331298828125,7.086667060852051,7.162221908569336,1804500.0,0.005614467853045424,1.5333117167979553,0.006992513808714232,59.062473073107356,52.15242959742614,-0.2560334815453267,-0.2898704867456239,-0.0832300665167125,-0.590354133733924,17.851479938186333,0.12666606903076172,-0.0059586681494963045,0.27311055660247785,-0.05779790438498367,0.6040190175899394,0.10765632610874665,0.43856478709620905,-0.48444414138794034,90.83328192432415,30.041891773124448,0.1654542304937308,3,-0.23666644096374512,-0.278888463973999,0.01666724681854248,-0.4155550003051758,0.593334197998046,4,0.09398274653961747,-1.1379295036189248,7.124444007873535,-2.891888443627339,6.737778186798097,1.2784885079013373,6.728888988494872,0.09398274653961747 4879,2011-03-07,7.122221946716309,7.2577781677246085,6.971110820770264,7.179999828338622,2486250.0,-0.005893272832987906,1.6874909196571404,-26.001931330471702,54.53073276284113,53.818633354130235,-0.2486712383725047,-0.23225323998688197,-0.038629751493607145,-0.5302783860984368,16.233819740036438,0.2866673469543448,0.014821207838275008,0.21355524063110387,-0.127965571802112,0.5550760530643197,0.042794834414496385,0.38431564684771136,-0.39955545425415107,76.53836916898659,18.83539608008101,0.17076040621660785,3,-0.17222189903259277,-0.2755556106567383,0.09555602073669434,-0.3733329772949219,0.5866670608520499,0,0.11482064398192282,1.5333117167979553,7.1644439697265625,-1.1379295036189248,7.124444007873535,-2.891888443627339,6.737778186798097,0.11482064398192282 4880,2011-03-08,7.311110973358153,7.31777811050415,7.07111120223999,7.115555763244629,1105650.0,0.02652108120962615,1.3616977079162604,-3.384603322632063,59.568339193289596,55.20858220804758,-0.4247453720336303,-0.393907882118504,-0.22354130170775832,-0.7020210690826216,14.51615295589922,0.24666690826416016,0.01751450818634126,0.3723331689834586,0.00015892995692290413,0.7445074080099943,0.1862460494701903,0.5584202884967269,-0.5349333133697511,98.95463089094862,42.457230922436274,0.18608711951326792,3,-0.3311109542846671,-0.4999999999999991,-0.0677773952484122,-0.5622220039367667,0.32666683197021573,1,0.09088152618967626,1.6874909196571404,7.122221946716309,1.5333117167979553,7.1644439697265625,-1.1379295036189248,7.124444007873535,0.09088152618967626 4881,2011-03-09,7.282221794128418,7.455555915832519,7.2266669273376465,7.308888912200928,3774600.0,-0.003951407567879706,-2.3226044251554696,-0.13636618557505506,57.879642683452424,55.88304102846951,-0.351667030473763,-0.33862539888373444,-0.1920029456067418,-0.6553052969750182,12.933432848365717,0.22888898849487216,0.006068026326129683,0.3156662464141844,-0.07243862122801659,0.7037711140563854,0.12161381259308435,0.5097186802352844,-0.44105208007812635,73.37875810794891,19.735021800985393,0.19405243382110035,3,-0.21444392204284757,-0.40222191810608,-0.03888821601867676,-0.5333328247070312,0.44888925552368164,2,0.10466891995155025,1.3616977079162604,7.311110973358153,1.6874909196571404,7.122221946716309,1.5333117167979553,7.1644439697265625,0.10466891995155025 4882,2011-03-10,7.188889026641847,7.2844438552856445,7.113333225250244,7.233333110809326,2170800.0,-0.01281652360023211,1.333344170622277,1.6666249441215581,53.203337956599896,55.841416816868275,-0.20810579205777202,-0.21630313059260065,-0.09490172318293055,-0.5448979780266958,11.600334009641363,0.1711106300354004,0.031509111268784196,0.1968890190124517,-0.17863592699574138,0.5724139650206448,0.009126546008355163,0.38465149201654825,-0.26170524434204356,44.954156434094294,-4.821068124131706,0.18776247300409654,3,-0.12111115455627619,-0.3088891506195086,0.05444455146789462,-0.3966665267944345,0.5044441223144522,3,0.10633685838328022,-2.3226044251554696,7.282221794128418,1.3616977079162604,7.311110973358153,1.6874909196571404,7.122221946716309,0.10633685838328022 4883,2011-03-11,7.313333034515381,7.386666774749756,7.191111087799072,7.386666774749756,6663600.0,0.01731060354560321,4.333307324178111,1.6500225307383976,54.160977791725124,55.69115706203742,-0.29260037358571633,-0.3182075264901849,-0.21476990556496922,-0.6514769095551767,10.46016131103673,0.19777774810790927,0.06072086972070512,0.29666638374328613,-0.09571964637978425,0.6890524138663565,0.10047336868175094,0.4928593988048213,-0.31217715352099784,70.64210521135298,25.54789185253074,0.19619301506153508,3,-0.24555516242981046,-0.2877771854400635,-0.4199998378753662,-0.4677774906158447,0.2688889503479004,4,0.06988753010578042,1.333344170622277,7.188889026641847,-2.3226044251554696,7.282221794128418,1.3616977079162604,7.311110973358153,0.06988753010578042 4884,2011-03-14,7.2733330726623535,7.386666774749756,7.191111087799072,7.237778186798097,1254600.0,-0.005469457176946135,-2.0344802071772103,-0.4848366625051897,61.45512450449648,56.95415122764469,-0.20598064761379042,-0.26280349494085353,-0.17343017816467832,-0.5921728412212506,9.441314870920051,0.1955556869506836,0.08779928298935147,0.23833312988281286,-0.16647946410993075,0.6431457238755565,0.035926832886441495,0.4407394268791842,-0.2085611867906314,52.60102773495217,2.8127281777164796,0.20240629699637175,3,-0.20555520057678311,-0.24111056327819824,-0.37999987602233887,-0.4277775287628174,0.2977781295776367,0,0.06660565248731665,4.333307324178111,7.313333034515381,1.333344170622277,7.188889026641847,-2.3226044251554696,7.282221794128418,0.06660565248731665 4885,2011-03-15,7.29555606842041,7.391110897064209,6.960000038146973,7.055555820465088,2228850.0,0.0030554074089614858,1.0000044242746677,6.75013411297694,70.78267606227733,59.00070857746741,-0.15574718929450704,-0.2757096351786963,-0.19366936362631115,-0.597001924449815,9.057443927071377,0.43111085891723633,0.10574105586045768,0.2456672191619873,-0.1749759721837041,0.6663104105076787,0.03534562348914161,0.455988814834833,0.1599998474121085,67.71305626332696,13.313907596422752,0.21032159567284572,3,-0.16555619239807218,-0.2633335590362549,-0.4022228717803955,-0.4133336544036865,0.342221736907959,1,0.05665544000643119,-2.0344802071772103,7.2733330726623535,4.333307324178111,7.313333034515381,1.333344170622277,7.188889026641847,0.05665544000643119 4886,2011-03-16,7.3511109352111825,7.5755558013916025,7.25333309173584,7.306666851043701,3100050.0,0.007614891348892261,-3.2646984575770697,0.18518349270936976,73.97262085938087,60.51288054301891,-0.12868395773644625,-0.32131035406747355,-0.25006432415291524,-0.6342729255761999,9.035503010843183,0.3222227096557626,0.12710075638350737,0.2844443321228036,-0.15670116932315103,0.7255898335687583,0.06387158139982674,0.5050170828457805,-0.3911108970642099,63.537849926486246,4.071361607124146,0.22057275072297727,3,-0.08333301544189542,-0.25888848304748624,-0.4577777385711679,-0.45888853073120206,0.3555560111999503,2,0.038996401039749884,1.0000044242746677,7.29555606842041,-2.0344802071772103,7.2733330726623535,4.333307324178111,7.313333034515381,0.038996401039749884 4887,2011-03-17,7.4844441413879395,7.664443969726562,7.47333288192749,7.528889179229736,2448450.0,0.018137830778488517,-4.733256086745031,-1.0000214578460414,73.97262085938084,62.169563630382626,-0.22974054524531606,-0.44213308047168454,-0.38270560147348576,-0.7493193465934844,9.135904654519992,0.3133330345153791,0.1719806339900405,0.3954442262649538,-0.08317712868597216,0.8740655812158797,0.15613354878949082,0.6347549037404168,-0.5244441032409668,74.44795529219694,11.992161778049272,0.2393106774754629,3,-0.17222213745117188,-0.3477776050567627,-0.5911109447479248,-0.5833332538604745,0.04222297668457031,3,0.03295727827002226,-3.2646984575770697,7.3511109352111825,1.0000044242746677,7.29555606842041,-2.0344802071772103,7.2733330726623535,0.03295727827002226 4888,2011-03-18,7.54888916015625,7.722221851348878,7.5,7.562222003936768,2214900.0,0.008610528390737615,-2.999991416935261,0.2999849798300575,76.57808422104696,64.61926934796105,-0.26140680209820033,-0.4955828574172143,-0.4453373646571084,-0.7954139423095778,9.701362965159129,0.2377777099609384,0.2200478104831589,0.4367781400680544,-0.08413858602880886,0.9576948661649176,0.17631977701962231,0.6972365031164864,-0.5607113647460942,77.2595472616429,11.927593393961274,0.26045836304843184,3,-0.2077782154083252,-0.3766672611236572,-0.6750005483627319,-0.6477782726287851,0.11999988555908203,4,0.01913446942133401,-4.733256086745031,7.4844441413879395,-3.2646984575770697,7.3511109352111825,1.0000044242746677,7.29555606842041,0.01913446942133401 4889,2011-03-21,7.644443988800049,7.668889045715332,7.582221984863281,7.628889083862305,1428750.0,0.012658131099360537,1.68964343586063,-1.1666607059833338,84.56377868616975,67.39654040272552,-0.30742304733861836,-0.5843432207210499,-0.5395072817443971,-0.8702796831517778,10.509691191143258,0.11999988555908203,0.23035163389840374,0.5089996576309206,-0.06354958521370868,1.0815489004755499,0.2227250362086064,0.7952742790532348,-0.61222355003357,89.79590177010239,18.601780123475336,0.28627462142231447,3,-0.303333044052124,-0.4622220993041992,-0.8005552291870117,-0.7433331012725839,0.7155556678771973,0,-0.008139506814090036,-2.999991416935261,7.54888916015625,-4.733256086745031,7.4844441413879395,-3.2646984575770697,7.3511109352111825,-0.008139506814090036 4890,2011-03-22,7.553332805633545,7.644443988800049,7.524444103240968,7.644443988800049,734400.0,-0.011918614787418402,1.6341417461297523,-5.857392477238589,78.9889457252398,69.74201851847967,-0.19929765000847954,-0.46934004126563345,-0.4486144454842309,-0.7656118384153823,10.659252935692386,0.11999988555908114,0.24049826870261448,0.3874440431594852,-0.20668911040045135,0.9815771967194218,0.09037746637951649,0.684510619939454,-0.47971228211212225,63.980999276947315,-12.162643518482312,0.2970665767799683,3,-0.21222186088562012,-0.3711109161376953,-0.7094440460205078,-0.65222191810608,0.891110897064209,1,0.0023537155139232713,1.68964343586063,7.644443988800049,-2.999991416935261,7.54888916015625,-4.733256086745031,7.4844441413879395,0.0023537155139232713 4891,2011-03-23,7.57111120223999,7.613333225250244,7.482222080230713,7.511110782623291,1046700.0,0.0023537155139232713,-1.226414788783715,-0.6585406701068696,71.52037537614125,71.77724489842872,-0.1919759188374961,-0.4464774628910213,-0.4659792811495507,-0.7696990182075503,9.641038368829658,0.13111114501953125,0.2650011855189396,0.36488907337188703,-0.22399641962731742,0.9537745663710915,0.07044632687228436,0.6593318198714897,-0.4585745990489203,39.28591955674581,-33.07437479926496,0.29444274649960234,3,-0.23000025749206543,-0.3888893127441406,-0.7677780389785767,-0.6700003147125253,0.7444443702697772,2,0.008805392142259727,1.6341417461297523,7.553332805633545,1.68964343586063,7.644443988800049,-2.999991416935261,7.54888916015625,0.008805392142259727 4892,2011-03-24,7.622221946716309,7.706666946411133,7.555555820465088,7.613333225250244,1182600.0,0.00675075865497754,-1.428589492560647,0.1481443217038862,71.82205759206582,73.73958709846657,-0.19573813652079242,-0.4503184873988664,-0.5142830071087214,-0.8069661909081223,8.598915160370806,0.15111112594604492,0.268093645040949,0.3713331699371336,-0.20037540897299166,0.9430417488472589,0.08547888048207142,0.6571874593921958,-0.47310422863577006,58.333333333333115,-11.20734006836527,0.2858542894550626,3,-0.2811110019683838,-0.440000057220459,-0.7538884878158569,-0.7211110591888437,0.6755561828613299,3,0.011078790447869746,-1.226414788783715,7.57111120223999,1.6341417461297523,7.553332805633545,1.68964343586063,7.644443988800049,0.011078790447869746 4893,2011-03-25,7.624444007873535,7.702221870422362,7.588889122009277,7.688889026641847,1802700.0,0.00029152406906551853,1.4878030909652622,-7.2502011694652575,74.88987575338227,75.23233723723165,-0.16672058425749636,-0.4137205843521734,-0.5156919279932302,-0.7931332252667884,8.298864968867539,0.11333274841308505,0.2780023397677107,0.33544414043426496,-0.22874573339081294,0.8996340142593429,0.05334920352172556,0.6175390773468044,-0.44094004179689605,63.366086319166335,-5.0709249136426635,0.282094936912539,3,-0.28333306312561035,-0.44222211837768555,-0.7527772188186646,-0.7233331203460702,0.6066665649414062,4,-0.01282413375979341,-1.428589492560647,7.622221946716309,-1.226414788783715,7.57111120223999,1.6341417461297523,7.553332805633545,-0.01282413375979341 4894,2011-03-28,7.597777843475343,7.662221908569336,7.555555820465088,7.631111145019531,1300500.0,-0.0034974569123539245,1.2325630136781225,0.5172362764611226,66.92917155237781,74.80417006946504,-0.09967381766078365,-0.3448799683188959,-0.49065492935402855,-0.7516814733916872,7.917589414321316,0.10666608810424805,0.3055124603023529,0.2707779884338386,-0.26721756650520234,0.8087735433728795,0.0017802109643181296,0.5397757659033591,-0.3819508042823694,51.48514430788554,-12.550793067174531,0.26899777746952064,3,-0.11000037193298429,-0.4155559539794931,-0.7138887643814096,-0.6966669559478778,0.5844445228576651,0,0.009359473744162905,1.4878030909652622,7.624444007873535,-1.428589492560647,7.622221946716309,-1.226414788783715,7.57111120223999,0.009359473744162905 4895,2011-03-29,7.617777824401855,7.684443950653076,7.537777900695801,7.582221984863281,1669500.0,0.002632346106787864,-1.3571412149683115,-1.0666762034189274,70.02659162728014,74.3657223770094,-0.07728753601157035,-0.3108074387678714,-0.5135180492612301,-0.7583326302434275,7.034966465909948,0.1466660499572754,0.3247963648287602,0.24633352756500138,-0.22654018029755285,0.7192072354275556,0.009896673633724262,0.4827703814962785,-0.37156709647952724,60.39601015519565,-2.3565806962800835,0.23643685393127706,3,-0.020000457763670987,-0.43555593490600497,-0.7244445085525504,-0.7166669368743896,0.6400003433227566,1,0.09743285369886334,1.2325630136781225,7.597777843475343,1.4878030909652622,7.624444007873535,-1.428589492560647,7.622221946716309,0.09743285369886334 4896,2011-03-30,7.777778148651122,7.826666831970215,7.593332767486572,7.677777767181396,1807200.0,0.02100354301969043,1.3595583094244792,2.8124882654293546,82.55532076872305,75.31935570026965,-0.19042563253675482,-0.409915238265258,-0.6735067301226181,-0.9052665623083938,6.332718982079849,0.23333406448364258,0.34151507622029253,0.3543338537216174,-0.048717611224529556,0.7573853186677644,0.15280812124854393,0.5558595861946909,-0.5030067533232021,83.07699671862693,17.326445652121492,0.20152573247307343,3,-0.12333369255065829,-0.5433337688446036,-0.884444832801818,-0.8766672611236572,0.46666574478149503,2,0.08571413857596966,-1.3571412149683115,7.617777824401855,1.2325630136781225,7.597777843475343,1.4878030909652622,7.624444007873535,0.08571413857596966 4897,2011-03-31,7.797778129577638,7.846666812896728,7.7577781677246085,7.788888931274414,2070000.0,0.00257142599650817,-1.500006705558846,0.08889164393752438,80.27782926958663,75.73043848344074,-0.1802614728422487,-0.3972515627465647,-0.6877461750837819,-0.911383474165187,7.103120687016284,0.08888864517211914,0.34727144887930095,0.34066712856292813,-0.06964610281490291,0.7509803599407592,0.1355105128740126,0.5458237442518437,-0.47885509931833425,84.17272961637134,18.254366187894306,0.20515661568891538,3,-0.1333336830139169,-0.5533337593078622,-0.901111602783204,-0.8966672420501727,0.515554428100585,3,0.06640063801868834,1.3595583094244792,7.777778148651122,-1.3571412149683115,7.617777824401855,1.2325630136781225,7.597777843475343,0.06640063801868834 4898,2011-04-01,7.837778091430664,7.971110820770264,7.815556049346924,7.8333330154418945,1216350.0,0.005129661448214806,-6.777931429116399,0.5000536423130065,85.27782628935331,75.80977710601667,-0.19553573429600668,-0.4049843312146546,-0.718679696909863,-0.9367010276222256,7.802455481709069,0.17333269119262606,0.3465817481418192,0.34700038433074987,-0.07259340489824773,0.7665941735597475,0.13720348971625107,0.5567972789452487,-0.4660806829076183,69.23087927021837,1.560712991764035,0.2097968946144989,4,-0.11111164093017578,-0.5122227668762207,-0.936111569404602,-0.9366672039031991,0.5577783584594744,4,0.058690107423417626,-1.500006705558846,7.797778129577638,1.3595583094244792,7.777778148651122,-1.3571412149683115,7.617777824401855,0.058690107423417626 4899,2011-04-04,7.940000057220459,8.011111259460451,7.8444437980651855,7.873332977294923,1078650.0,0.013042212295032662,-1.6785628072541965,14.997961810770022,86.61619048805989,76.65724874633001,-0.2809712690105268,-0.46672853365219424,-0.8098157063391005,-1.0210842967402778,8.826869540396554,0.17333316802978693,0.3402131703760558,0.40833344459533727,-0.01934309875877549,0.83600998794945,0.19449517291828133,0.6221717162723932,-0.49637303922774745,84.9765073762,16.59663518016839,0.21383827167705619,4,-0.19333338737487704,-0.5944445133209229,-1.038333535194397,-1.038889169692994,0.2977776527404785,0,0.03666379263180897,-6.777931429116399,7.837778091430664,-1.500006705558846,7.797778129577638,1.3595583094244792,7.777778148651122,0.03666379263180897 4900,2011-04-05,7.975555896759032,8.04444408416748,7.846666812896728,7.904444217681885,879750.0,0.0044780654007980925,-1.1190442130646587,1.066668574003477,86.30495411826679,78.2999797176773,-0.2797555718522693,-0.4742695722463024,-0.8357214325804945,-1.0387329248327806,9.989008316134482,0.19777727127075284,0.3255825081796555,0.41066703796386594,-0.047045323100451064,0.868379399028183,0.18181085743170744,0.6395232184960244,-0.45248108496083717,84.72922649883866,15.08679714008018,0.22885618053215862,4,-0.1844449043273917,-0.6133339405059806,-1.0738893747329703,-1.0744450092315674,0.2266659736633292,1,0.025912484627931276,-1.6785628072541965,7.940000057220459,-6.777931429116399,7.837778091430664,-1.500006705558846,7.797778129577638,0.025912484627931276 4901,2011-04-06,8.04444408416748,8.119999885559082,7.917778015136719,8.024443626403809,2966400.0,0.008637415159542972,1.3636191367932942,0.2812541909181163,85.19556772690473,79.78592528821497,-0.30669258761269536,-0.509234822554185,-0.8956793942839454,-1.0894153844875687,10.703846721227158,0.20222187042236328,0.293192756439435,0.4414441108703615,-0.043302438152521106,0.9261906598932441,0.19907083635892064,0.6838173853818024,-0.4379501887901993,79.14100737986983,9.688957925717276,0.24237327451144108,4,-0.21555519104003906,-0.6444442272186279,-1.1427775621414185,-1.1433331966400155,0.042222976684568536,2,0.026519431464133048,-1.1190442130646587,7.975555896759032,-1.6785628072541965,7.940000057220459,-6.777931429116399,7.837778091430664,0.026519431464133048 4902,2011-04-07,7.9533329010009775,8.102222442626951,7.944444179534912,8.031110763549805,2050200.0,-0.011325976315233688,-2.302344381568273,-3.888804119778708,74.5945942811147,79.75311623574076,-0.18290881060028763,-0.37725927831511097,-0.7988050607394603,-0.9802305650092968,12.008076584373345,0.15777826309203924,0.27196234926832386,0.31211073398590194,-0.15539729397605395,0.779618761947857,0.07835672000492444,0.5458647479668794,-0.2544079273909725,45.255260664249704,-22.250445010947004,0.23375401398097764,4,-0.12444400787353604,-0.49111104011535733,-1.0516663789749154,-1.0522220134735125,0.04666709899902255,3,0.036602389973516836,1.3636191367932942,8.04444408416748,-1.1190442130646587,7.975555896759032,-1.6785628072541965,7.940000057220459,0.036602389973516836 4903,2011-04-08,7.824443817138673,8.022221565246582,7.775556087493896,8.022221565246582,1852200.0,-0.01620566943024393,1.4943703739421939,2.5428539898965306,60.51947661084519,79.04092790890381,-0.025329992369044874,-0.21936258423352673,-0.6705464984305323,-0.8329822533778479,12.525154977851413,0.24666547775268644,0.2701990451099858,0.15766611099243288,-0.289823970108837,0.6051561920937027,-0.06607892955820205,0.3814111515430678,-0.04972535937783373,14.193238467172256,-48.4070973959403,0.22374504055063477,4,0.004445075988768643,-0.2844438552856454,-0.9227772951126108,-0.9233329296112078,0.062222957611083096,4,0.06248223541060982,-2.302344381568273,7.9533329010009775,1.3636191367932942,8.04444408416748,-1.1190442130646587,7.975555896759032,0.06248223541060982 4904,2011-04-11,7.7577781677246085,7.882222175598144,7.7088890075683585,7.8222222328186035,1221300.0,-0.0085201774045639,-1.1369821137255245,0.3258408274465426,62.299543937536214,78.18236705448781,0.0742239343832587,-0.1207326739082637,-0.5968455143601785,-0.7476264094042113,12.923542123159049,0.17333316802978516,0.26334150855622784,0.06677820682525581,-0.3417939080829884,0.4753503217334991,-0.1375078506288654,0.271064264279377,0.36222171783447354,11.891964619178273,-48.446230488059506,0.20428605745412165,4,0.09888815879821866,-0.21777820587158114,-0.8511116504669181,-0.8566672801971436,0.26444339752197354,0,0.08221146162943116,1.4943703739421939,7.824443817138673,-2.302344381568273,7.9533329010009775,1.3636191367932942,8.04444408416748,0.08221146162943116 4905,2011-04-12,7.7088890075683585,7.7866668701171875,7.673333168029785,7.755556106567383,999450.0,-0.006301953871231891,1.0816444498940252,0.7241489023226255,57.989710248881856,75.45285477450548,0.15354305167555715,-0.041413206691223614,-0.541200793235352,-0.681631862015939,13.449814507258628,0.11333370208740234,0.2530272583334776,-0.0027776002883923567,-0.3664793323640412,0.36092413178725735,-0.18462846632621677,0.17907326574943205,0.4028886604309099,7.96026167681527,-52.767221705193485,0.18185086603782483,4,0.1877775192260751,-0.16888904571533114,-0.8105558156967154,-0.8077781200408936,0.3511114120483425,1,0.06860764266722885,-1.1369821137255245,7.7577781677246085,1.4943703739421939,7.824443817138673,-2.302344381568273,7.9533329010009775,0.06860764266722885 4906,2011-04-13,7.637777805328369,7.797778129577638,7.591111183166504,7.733333110809326,1071450.0,-0.009224572071302894,-1.1882421843444637,2.0475947194179525,50.88163074257183,72.18661049372605,0.2265286714430106,0.05510055255553148,-0.4677463102104804,-0.5942228488241117,13.920524032118994,0.2066669464111337,0.2572257492439629,-0.08822214603424072,-0.41255961792245444,0.236115325853973,-0.2503908819783476,0.07394658990986613,0.45646208267211996,9.130423425054003,-49.755972344872305,0.16216873594410694,4,0.21777772903442383,-0.0977778434753418,-0.7422223091125488,-0.7366669178009042,0.4577784538269025,2,0.07390160848882221,1.0816444498940252,7.7088890075683585,-1.1369821137255245,7.7577781677246085,1.4943703739421939,7.824443817138673,0.07390160848882221 4907,2011-04-14,7.7311110496521,7.782221794128418,7.604444026947021,7.604444026947021,1858500.0,0.012219947568862022,-1.8070094865230886,-1.3255885904767701,55.47947923428335,68.87568304316272,0.13716898535467603,-0.019821788980230792,-0.5439202367087894,-0.6723242238195279,14.062740400875146,0.17777776718139737,0.2604617822780977,-0.007222247123718439,-0.3109915381284001,0.2965470438809632,-0.1591068926260597,0.14466239837862283,0.3329411160583504,32.47425074991372,-24.77784358417172,0.1518846455023409,4,0.12444448471069336,-0.19111108779907227,-0.7572221755981454,-0.8300001621246347,0.3399996757507324,3,0.045990286378818634,-1.1882421843444637,7.637777805328369,1.0816444498940252,7.7088890075683585,-1.1369821137255245,7.7577781677246085,0.045990286378818634 4908,2011-04-15,7.693333148956299,7.78000020980835,7.637777805328369,7.679999828338622,1730700.0,-0.004886477564890357,-1.909106869410009,0.10526276163229056,54.853264281230345,65.34646902018167,0.17020108809883805,0.030917495098098158,-0.4841250695447332,-0.6199472188770443,13.988110974945373,0.14222240447998047,0.23537615527666134,-0.05222234725952113,-0.3436445204423233,0.23919982592328104,-0.1979334338509222,0.09348873933187996,0.3423425578015138,35.1144300446845,-21.922526523777826,0.14571108659140114,4,0.16222238540649414,-0.15333318710327148,-0.7194442749023446,-0.7922222614288339,0.2511110305786133,4,0.039861376740886856,-1.8070094865230886,7.7311110496521,-1.1882421843444637,7.637777805328369,1.0816444498940252,7.7088890075683585,0.039861376740886856 4909,2011-04-18,7.582221984863281,7.6666669845581055,7.537777900695801,7.635556221008301,815850.0,-0.014442526008131007,1.2307685959280015,-4.000071525641676,48.34709314852536,61.12892891243262,0.2516924585100728,0.14453870688731918,-0.35469941258057514,-0.4955509440184471,13.921516316826798,0.15555524826049805,0.2115110369750859,-0.16022241115570068,-0.45746001395767344,0.13701519164627296,-0.30884121255668706,-0.011603609754714306,0.4267798504790523,17.093863477973752,-37.88573951452351,0.1486188014009867,4,0.24666690826416016,-0.042222023010253906,-0.5355551242828369,-0.6811110973358163,0.4444446563720721,0,0.040152450098961845,-1.909106869410009,7.693333148956299,-1.8070094865230886,7.7311110496521,-1.1882421843444637,7.637777805328369,0.040152450098961845 4910,2011-04-19,7.57111120223999,7.653333187103271,7.52222204208374,7.615555763244629,933750.0,-0.0014653729006446348,1.185196517482146,0.833321412606169,38.848889396601194,55.979297986843335,0.2228327331605815,0.16553685431918197,-0.32287643211955963,-0.47374595990847546,14.176833904262171,0.13111114501953036,0.1778183607234416,-0.1722221136093136,-0.4671759835335365,0.12273175631490929,-0.31969904857142506,-0.02474517864720216,0.4001927183306204,17.741999678135482,-32.292042492186866,0.1474769349621115,4,0.24111104011535556,-0.03111124038696289,-0.521111011505127,-0.6700003147125253,0.6711106300353986,1,0.059583111508536124,1.2307685959280015,7.582221984863281,-1.909106869410009,7.693333148956299,-1.8070094865230886,7.7311110496521,0.059583111508536124 4911,2011-04-20,7.637777805328369,7.662221908569336,7.539999961853027,7.6599998474121085,958500.0,0.008805392142259727,8.166818661373675,0.4999946355960189,41.78079339612237,52.33332011073308,0.10327452747126387,0.10974764823947059,-0.3682022481413503,-0.5281576684809508,14.638009125120918,0.1222219467163086,0.13054645377426333,-0.10888884067535365,-0.39707692551523266,0.17929924416452625,-0.25298288309529315,0.03520520174458586,0.2886179273935543,44.444566710499046,-1.2186507406550646,0.14409404241993984,4,0.134443998336792,0.0488886833190918,-0.5566666126251221,-0.7366669178009042,0.5577778816223145,2,0.05528081924480377,1.185196517482146,7.57111120223999,1.2307685959280015,7.582221984863281,-1.909106869410009,7.693333148956299,0.05528081924480377 4912,2011-04-21,7.706666946411133,7.788888931274414,7.651111125946045,7.711111068725586,584550.0,0.00901952673128359,-1.3846115755680084,0.19998712529237114,43.458971077309556,50.43770838478468,-0.004787226384362242,0.05007675041733162,-0.4130056532645039,-0.5837346609329419,14.74565023395267,0.15111112594604492,0.08016975985152364,-0.04422194957733172,-0.3271598125885973,0.23871591343393295,-0.18569088108296405,0.09724698192830061,0.1793114172469723,69.16678140551211,25.390658428944946,0.1414689315056324,4,-0.00444483757019043,0.08999943733215332,-0.5266667604446411,-0.7666671276092529,0.5888891220092773,3,0.050461414181812714,8.166818661373675,7.637777805328369,1.185196517482146,7.57111120223999,1.2307685959280015,7.582221984863281,0.050461414181812714 4913,2011-04-25,7.52666711807251,7.679999828338622,7.471110820770264,7.668889045715332,1545300.0,-0.023356378261869204,1.5405566848284848,32.00225321888412,30.86419753086419,46.94489211737667,0.1436357514995139,0.23439325779827058,-0.215028427020596,-0.3901278311318608,14.916894864026453,0.23555612564086914,0.02003913085198139,-0.21933293342590332,-0.5145811939931733,0.0759153271413675,-0.3669570637095383,-0.07170880314226835,0.32293561342815913,17.48273259416982,-20.210950654774773,0.14762413028363527,4,0.10777735710144043,0.2688882350921631,-0.3022228479385376,-0.5422232151031503,0.2555546760559082,0,0.07233528450102988,-1.3846115755680084,7.706666946411133,8.166818661373675,7.637777805328369,1.185196517482146,7.57111120223999,0.07233528450102988 4914,2011-04-26,7.668889045715332,7.8400001525878915,7.528889179229736,7.579999923706055,2723400.0,0.018895737703256366,-2.2558210325658545,-0.6250029336721864,37.07862640173242,44.62143835658228,-0.013992561615834731,0.10305567739183985,-0.3400436364018429,-0.5200484814450972,15.170946733504662,0.31333303451538175,-0.024499387886118384,-0.08066656589508092,-0.3700536630887843,0.20872053129862245,-0.2253601144919326,0.06402698270177076,-0.19777822494506836,53.61451467586661,20.967063052659995,0.14469354859685166,4,-0.013333559036254883,0.12666630744934082,-0.41222262382507324,-0.6555562019348145,0.2066669464111328,1,0.03593155829703054,1.5405566848284848,7.52666711807251,-1.3846115755680084,7.706666946411133,8.166818661373675,7.637777805328369,0.03593155829703054 4915,2011-04-27,8.359999656677246,8.54888916015625,8.015556335449219,8.073332786560059,6396300.0,0.09011873908229817,-1.651947325243386,3.224993830935445,58.722365976435555,45.49263116034492,-0.6738977892933349,-0.5582186328544116,-1.0084992179268326,-1.1967721467636085,16.24074025811957,0.880000114440918,-0.030435025869604893,0.5733329534530638,0.18251192249223003,0.9641539844138975,0.37792243797264646,0.7687434689334811,-0.8888888359069824,82.47417891264962,53.406615609823106,0.19541051548041707,4,-0.34999966621398926,-0.34999966621398926,-1.0983332395553589,-1.3466668128967285,-0.6866664886474609,2,-0.03987237190562021,-2.2558210325658545,7.668889045715332,1.5405566848284848,7.52666711807251,-1.3846115755680084,7.706666946411133,-0.03987237190562021 4916,2011-04-28,8.444443702697754,8.468889236450195,8.359999656677246,8.431111335754395,2344950.0,0.01010096285746398,2.499954020169819,0.04650822377175707,63.62515974208431,46.397706772322806,-0.7061411961141264,-0.6220497504253979,-1.069413012862606,-1.2681436860193056,16.714874844071314,0.10888957977294922,-0.02993262089141613,0.6244437217712404,0.1354297733677452,1.1134576701747356,0.37993674756949325,0.8689506959729876,-0.930221748352051,90.30918940920645,60.67484686808403,0.2445069742017474,4,-0.43444371223449707,-0.43444371223449707,-1.1827772855758667,-1.4311108589172363,-0.8599996566772461,3,-0.02394732886403883,-1.651947325243386,8.359999656677246,-2.2558210325658545,7.668889045715332,1.5405566848284848,7.52666711807251,-0.02394732886403883 4917,2011-04-29,8.315555572509767,8.484443664550781,8.286666870117188,8.484443664550781,1674000.0,-0.015263069389261363,1.3421046687597407,-12.667525035765246,63.62519341039414,47.37236556445212,-0.5427021344150598,-0.4768294102656707,-0.9187235725583811,-1.1275094731144657,16.986572909587117,0.19777679443359375,-0.023107117436686586,0.4696667194366473,-0.06690454092799847,1.0062379798012921,0.2013810892543244,0.7379523496189702,-0.7599469299316421,78.3505031489672,44.831234951613055,0.2682856301823225,4,-0.30555558204651057,-0.30555558204651057,-1.0538891553878802,-1.3022227287292498,-0.6933336257934588,4,-0.014430771884417326,2.499954020169819,8.444443702697754,-1.651947325243386,8.359999656677246,-2.2558210325658545,7.668889045715332,-0.014430771884417326 4918,2011-05-02,8.297778129577638,8.386667251586914,8.271110534667969,8.337778091430664,1601550.0,-0.002137853902497988,-1.4761671213560985,0.23684299686038093,65.39925732974862,49.26705047347692,-0.4807202863662461,-0.4456728186179735,-0.8804779840507297,-1.0995312920182743,16.722056262190133,0.11555671691894531,-0.0013554493621352748,0.42888927459716975,-0.14439756274744475,1.0021761119417834,0.1422458559248625,0.715532693269477,-0.7024382662963884,75.381271051543,37.5100275416068,0.2866434186723069,5,-0.28777813911438166,-0.28777813911438166,-1.0361117124557513,-1.284445285797121,-0.7266669273376483,0,-0.00026778989779296936,1.3421046687597407,8.315555572509767,2.499954020169819,8.444443702697754,-1.651947325243386,8.359999656677246,-0.00026778989779296936 4919,2011-05-03,8.231110572814941,8.277777671813965,8.173333168029785,8.277777671813965,1397700.0,-0.008034386521502568,3.4761515510687864,1.1666785876070422,64.74277963517082,52.14414938887355,-0.34903265348420565,-0.37532064765252393,-0.7966321754864687,-1.021031049753824,16.09714301898278,0.12444496154785334,0.008684874213705562,0.34766619205474836,-0.24758431568256434,0.9429166997920619,0.050040938186091566,0.6452914459234051,-0.5976287376586917,40.416458050211,-1.187169631939419,0.29762525386865674,5,-0.22111058235168457,-0.22111058235168457,-0.9694441556930542,-1.2177777290344238,-0.5155544281005859,1,-0.05453562732701922,-1.4761671213560985,8.297778129577638,1.3421046687597407,8.315555572509767,2.499954020169819,8.444443702697754,-0.05453562732701922 4920,2011-05-04,8.182222366333008,8.29555606842041,8.073332786560059,8.257778167724611,1988550.0,-0.005939442320626487,1.941180925453765,1.6190378877672347,65.56546220895439,54.78689036807711,-0.22835622434173253,-0.32691684600566884,-0.7232574343058911,-0.9600130347243843,15.12387178184022,0.22222328186035156,0.023283851179635384,0.28844466209411657,-0.32055507774997416,0.8974444019382073,-0.016055207827928797,0.5929445320161619,-0.5121242381767583,26.486669558621234,-18.43045166859174,0.3044998699220453,5,-0.17222237586975098,-0.17222237586975098,-0.8472226858139038,-1.1688895225524902,-0.5266661643981934,2,-0.037479594232047275,3.4761515510687864,8.231110572814941,-1.4761671213560985,8.297778129577638,1.3421046687597407,8.315555572509767,-0.037479594232047275 4921,2011-05-05,8.257778167724611,8.355555534362793,8.035555839538574,8.14222240447998,1500750.0,0.009234141778215355,1.057144959123054,-1.529409537273105,65.21184035143249,57.203875842979656,-0.231009261620704,-0.4065128477168578,-0.7671410410483368,-1.0240829483886138,13.879451331823994,0.31999969482421875,0.05962292526213275,0.3533337593078629,-0.27397522234312355,0.9806427409588494,0.039679268482370134,0.6669882501333557,-0.552528398288362,49.50509142902101,2.8895242676516943,0.3136544908254932,5,-0.24777817726135432,-0.24777817726135432,-0.8677785396575945,-1.2444453239440936,-0.6177783012390146,3,-0.07077509080821753,1.941180925453765,8.182222366333008,3.4761515510687864,8.231110572814941,-1.4761671213560985,8.297778129577638,-0.07077509080821753 4922,2011-05-06,8.244443893432617,8.399999618530272,8.220000267028809,8.337778091430664,1242000.0,-0.0016147532691190847,-1.5312546100717246,-0.8076983386839744,66.14583347885255,61.12405761497836,-0.1490424945036981,-0.3902598630063512,-0.7204902898911474,-0.9969173588717783,12.623729831726033,0.17999935150146307,0.11205387035000491,0.3254439353942873,-0.31989170755573504,0.9707795783443105,0.0027761139192765683,0.6481117568692989,-0.5054485483675677,57.31694871345348,8.86459899211441,0.32266782147501144,5,-0.20555472373962402,-0.23444390296936035,-0.799999475479126,-1.1788885593414307,-0.33111095428466797,4,-0.08005389519817752,1.057144959123054,8.257778167724611,1.941180925453765,8.182222366333008,3.4761515510687864,8.231110572814941,-0.08005389519817752 4923,2011-05-09,8.313332557678223,8.340000152587889,8.168889045715332,8.215556144714355,1368900.0,0.008355768458862434,1.2646984575770879,-1.0475947194179915,71.96261949985528,65.00005684810311,-0.10572585187382799,-0.4433764021126292,-0.7588734567744151,-1.051965935596126,12.387418354100738,0.17111110687255682,0.1637360043286069,0.3698881626129147,-0.29704238101588487,1.0368187062417151,0.03642289079851402,0.7033534344273153,-0.5419414600095251,76.21936061253952,22.81720441018625,0.3334652718144002,5,-0.03110980987548828,-0.3033325672149658,-0.8588881492614746,-1.2377772331237802,-0.5688886642456055,0,-0.0831327997727701,-1.5312546100717246,8.244443893432617,1.057144959123054,8.257778167724611,1.941180925453765,8.182222366333008,-0.0831327997727701 4924,2011-05-10,8.395556449890138,8.417778015136719,8.317777633666992,8.362221717834473,1482300.0,0.009890605439087485,1.5714355780077494,0.3409281548095299,73.75161585009855,66.66997350073234,-0.08273213983459549,-0.501059245041036,-0.8082194184685765,-1.11958917752517,12.66120387776949,0.1044454574584961,0.21593289716588338,0.42022314071655487,-0.26991459807594254,1.1103608795090532,0.07515427132030617,0.7652920101128036,-0.5930654297219391,94.18621768561559,34.77487925609266,0.3450688693962491,5,-0.13555669784546076,-0.38555645942688166,-0.8694455623626727,-1.2577791213989276,-0.5866675376892108,1,-0.09820019108571854,1.2646984575770879,8.313332557678223,-1.5312546100717246,8.244443893432617,1.057144959123054,8.257778167724611,-0.09820019108571854 4925,2011-05-11,8.237777709960938,8.391111373901367,8.175556182861326,8.373332977294924,1734300.0,-0.01879312477629347,1.5194622792937607,-4.0664873834180435,66.42334070602982,66.9808824967263,0.06245387306033656,-0.3179261326133247,-0.6152079207508034,-0.9494692924824211,12.90198911002873,0.22000026702881215,0.302085992522505,0.23599996566772496,-0.45167748359595095,0.9236774149314018,-0.10783875896411388,0.5798386902995638,-0.4054307641932162,52.90689115719244,-8.050745257477693,0.3438387246318384,5,0.022222042083740234,-0.22777771949768066,-0.6916666030883789,-1.0800001621246338,-0.42444467544555664,2,-0.06339350048437498,1.5714355780077494,8.395556449890138,1.2646984575770879,8.313332557678223,-1.5312546100717246,8.244443893432617,-0.06339350048437498 4926,2011-05-12,8.202221870422362,8.342222213745117,8.037777900695799,8.188888549804688,1854000.0,-0.004316193127617773,1.0757519108663474,-0.0983607710707609,63.81657456095557,67.0021470690109,0.0670927397522405,-0.2507726298118085,-0.5443926315171792,-0.9008731530688738,13.416631937888408,0.3044443130493182,0.37768981106214117,0.17222192287444926,-0.4986813707410871,0.8431252164899856,-0.16322972393331803,0.5076735696822174,-0.34121323607909915,43.274715842784126,-15.956951032081314,0.33545164680776807,5,0.02444505691528498,-0.19222187995910467,-0.6255553960800153,-1.0277779102325422,-0.33999967575073065,3,-0.06664848587659544,1.5194622792937607,8.237777709960938,1.5714355780077494,8.395556449890138,1.2646984575770879,8.313332557678223,-0.06664848587659544 4927,2011-05-13,8.086667060852049,8.19777774810791,8.04888916015625,8.193332672119139,1336500.0,-0.014088232602803563,1.5769132368839422,-7.999928474359123,66.19536122920931,67.09060305783986,0.16401300838455768,-0.113008689150643,-0.40665945799525716,-0.7731724393824511,13.959086703656576,0.1533327102661115,0.36296526283313746,0.038889312744139204,-0.6173493993054944,0.6951280247937728,-0.2892300432806767,0.367008668768956,-0.19814320547626707,12.865564587573566,-49.51357485192462,0.32811935602481673,5,0.13999986648559748,-0.07666707038879217,-0.47222268581390203,-0.8744451999664289,0.006666183471681464,4,-0.05523501722097479,1.0757519108663474,8.202221870422362,1.5194622792937607,8.237777709960938,1.5714355780077494,8.395556449890138,-0.05523501722097479 4928,2011-05-16,8.0,8.111110687255861,7.962222099304199,8.053333282470701,1538550.0,-0.01071727823093005,-1.3103366629671012,0.5000044703925732,59.893743314075536,66.55182124438483,0.22797183464505189,-0.002307224465878832,-0.29965335780455327,-0.678039998169579,14.45840373792283,0.14888858795166193,0.3265327299485401,-0.06311109066009557,-0.6984781102694821,0.5722559289492901,-0.38079460046478886,0.2545724191445977,-0.08506153243299952,8.292703350534348,-52.915049439997034,0.31768350980469295,5,0.19000005722045898,0.009999990463256836,-0.35444462299346924,-0.7877781391143799,0.04666709899902166,0,-0.010833382606506348,1.5769132368839422,8.086667060852049,1.0757519108663474,8.202221870422362,1.5194622792937607,8.237777709960938,-0.010833382606506348 4929,2011-05-17,7.886666774749756,7.97777795791626,7.880000114440918,7.960000038146973,1375200.0,-0.014166653156280518,-1.2564139243918946,1.3750000000000457,28.39762860541522,62.422061955102706,0.32107160433737825,0.14229945765359275,-0.16551753801713254,-0.5566370700025178,15.080963219809648,0.11999988555908203,0.2940239197617398,-0.19166655540466238,-0.7921536153771314,0.4088205045678075,-0.49191008539089687,0.10857697458157212,0.6622223854064941,1.3043462035791387,-54.84992237202362,0.30024352998623477,5,0.2622222900390625,0.12333321571350098,-0.20222234725952148,-0.6744449138641357,0.1955552101135254,1,-0.018033332126125123,-1.3103366629671012,8.0,1.5769132368839422,8.086667060852049,1.0757519108663474,8.202221870422362,-0.018033332126125123 4930,2011-05-18,8.022221565246582,8.035555839538574,7.837778091430664,7.917778015136719,1816200.0,0.01718784302271059,2.0169259752256674,-1.4242315870239481,31.589179361743476,58.68621073402615,0.179287944085198,0.04455806871733259,-0.284355060569939,-0.6835713305407802,15.54431842896391,0.19777774810791016,0.26054925619269476,-0.0786672830581665,-0.6308832179028325,0.4735486517864995,-0.3547752504805004,0.1974406843641665,0.5132898139953621,36.56370758562279,-14.639397280059576,0.2761079674223332,5,0.10555648803710938,-0.012221574783325195,-0.3238884210586548,-0.8099997043609619,0.006667137145994317,2,-0.026592715161326663,-1.2564139243918946,7.886666774749756,-1.3103366629671012,8.0,1.5769132368839422,8.086667060852049,-0.026592715161326663 4931,2011-05-19,8.060000419616701,8.137778282165527,7.9244441986083975,8.086667060852049,1527300.0,0.00470927586116332,2.3103514613392666,-0.255321091702624,37.89479723246678,55.547206706649945,0.1234903079883356,0.04219636740838162,-0.30370165247603964,-0.7129547008313253,16.13044226576188,0.2133340835571298,0.23202472548121378,-0.061999559402464044,-0.5701982384290716,0.4461991196241435,-0.3160988989157669,0.19209978011083972,0.4476016281127926,61.72848336499055,13.382695794424734,0.25409933951330366,5,0.06777763366699041,-0.05000042915344416,-0.3416671752929705,-0.8477785587310809,-0.055556297302249646,3,-0.030603892339877925,2.0169259752256674,8.022221565246582,-1.2564139243918946,7.886666774749756,-1.3103366629671012,8.0,-0.030603892339877925 4932,2011-05-20,8.095556259155272,8.113332748413086,7.937777996063232,8.008889198303223,1599300.0,0.004411394254029366,1.8727654361447288,-3.250017881410852,40.57976358447437,52.060222716052074,0.0721847344642299,0.039283023253014804,-0.31702317987173423,-0.7387585926390994,16.647575568782155,0.17555475234985352,0.20515520955196642,-0.04588818550110041,-0.5154678429882669,0.42369147198606605,-0.28067801424468364,0.18890164324248282,0.3852528303222691,85.92600127792218,39.306351987015944,0.2347898287435832,5,0.032221794128419745,-0.08555626869201483,-0.3977785110473615,-0.8833343982696515,0.028887748718263495,4,-0.028822486931613045,2.3103514613392666,8.060000419616701,2.0169259752256674,8.022221565246582,-1.2564139243918946,7.886666774749756,-0.028822486931613045 4933,2011-05-23,8.071110725402832,8.113332748413086,7.926667213439941,7.940000057220459,2039850.0,-0.0030196237256450154,-1.3662041640348042,1.512808521408088,42.24141997386246,48.55908984091473,0.06555118435081653,0.11236949486866621,-0.27418078597062223,-0.7049590720797791,17.00647322137186,0.18666553497314453,0.1714198026187308,-0.09755589962005651,-0.470191954222706,0.275080154982593,-0.28387392692138214,0.08876212768126823,0.3839771241528336,77.7774952077896,29.118499045746205,0.1863180273013249,5,0.043334007263183594,-0.061110734939575195,-0.3733329772949219,-0.8588888645172119,0.04666709899902344,0,0.002753340856910258,1.8727654361447288,8.095556259155272,2.3103514613392666,8.060000419616701,2.0169259752256674,8.022221565246582,0.002753340856910258 4934,2011-05-24,7.944444179534912,8.09333324432373,7.917778015136719,8.09333324432373,1225350.0,-0.015693818382301772,1.3582017851481059,-1.1355983983066567,39.278586844485076,45.543006078520875,0.13577635911377328,0.2748290454180804,-0.1289204372658821,-0.5709994414992714,17.690568590258838,0.17555522918701172,0.13168915814817872,-0.2380002021789558,-0.5479323792571584,0.07193197489924774,-0.3929662907180571,-0.08303411363985447,0.4859512796957528,35.55534009593958,-15.251150541677127,0.1549660885391017,5,0.14555597305297852,0.06555581092834473,-0.24666643142700195,-0.732222318649292,0.34444475173950195,1,0.012867221060906653,-1.3662041640348042,8.071110725402832,1.8727654361447288,8.095556259155272,2.3103514613392666,8.060000419616701,0.012867221060906653 4935,2011-05-25,8.026666641235353,8.064443588256836,7.917778015136719,7.917778015136719,756000.0,0.010349680838874553,-1.6938639667886544,-0.7313406545543174,39.64146185082286,42.856882444061675,0.022862831239683246,0.17534365394914353,-0.19192672318937376,-0.645199250528484,15.805069926773749,0.1466655731201172,0.07439105361475917,-0.13911108970641983,-0.4446599718830697,0.16643779247022916,-0.2918855307947439,0.01366335138190422,0.38002412328331125,49.49476996970001,-1.4153528776549038,0.1527744410883246,5,-0.00888872146606623,-0.016666650772096503,-0.34222221374511896,-0.6688888072967547,0.40000057220458807,2,0.0069213468194286865,1.3582017851481059,7.944444179534912,-1.3662041640348042,8.071110725402832,1.8727654361447288,8.095556259155272,0.0069213468194286865 4936,2011-05-26,8.242221832275389,8.251111030578612,8.004444122314451,8.035555839538574,1416150.0,0.026854882689741233,1.1980224944444084,1.8979575750144038,49.91568931403661,41.048030009042485,-0.2083297700079889,-0.05917206018320442,-0.3871557457948782,-0.8531355469234478,14.151853251345765,0.24666690826416016,0.0062192503638272,0.08655519485473384,-0.19239202132453848,0.36550241103400616,-0.05291841323490232,0.22602880294437,0.14171242531975636,97.33323796581072,45.28236687286432,0.13947360808963616,5,-0.19777727127075018,-0.232221841812132,-0.5661107301712018,-0.8777773380279523,0.1933345794677752,3,-0.02588296386872646,-1.6938639667886544,8.026666641235353,1.3582017851481059,7.944444179534912,-1.3662041640348042,8.071110725402832,-0.02588296386872646 4937,2011-05-27,8.195555686950684,8.306667327880861,8.153332710266112,8.273332595825195,837450.0,-0.005661840493295989,1.1230663594409165,-0.37634110888073974,45.45459229793034,39.44367989613747,-0.16158592187245624,-0.023143536435425105,-0.3245850005409583,-0.7990445197889491,12.901857706571015,0.15333461761474965,-0.04096944025143934,0.045889043807983754,-0.22357886300060237,0.3153569506165699,-0.08884490959630931,0.18062299721227681,0.16653232399788287,71.42846632988343,21.50799037752077,0.13473395340429295,5,-0.12333297729492188,-0.18555569648742676,-0.46611154079437256,-0.8311111927032471,0.5622224807739276,4,-0.023318926981428234,1.1980224944444084,8.242221832275389,-1.6938639667886544,8.026666641235353,1.3582017851481059,7.944444179534912,-0.023318926981428234 4938,2011-05-31,8.29555606842041,8.342222213745117,8.117777824401855,8.260000228881836,1494450.0,0.012201781708219173,2.482778266949811,-0.45715161547421984,46.19288492315907,41.420930598109,-0.24054904340650474,-0.12998323257738953,-0.4092684239452389,-0.8907857281101723,11.670479545154512,0.22444438934326172,-0.07897472785570159,0.14600052833557164,-0.12321196488949049,0.4152130215606338,0.011394281723040578,0.2806067749481027,-0.4577779769897461,89.00535206330802,42.838336743566444,0.13460624661253118,5,-0.20555591583251953,-0.2855560779571533,-0.5461118221282959,-0.9311115741729736,0.5377769470214844,1,-0.020626954858187996,1.1230663594409165,8.195555686950684,1.1980224944444084,8.242221832275389,-1.6938639667886544,8.026666641235353,-0.020626954858187996 4939,2011-06-01,7.782221794128418,8.277777671813965,7.775556087493896,8.277777671813965,3878550.0,-0.061880634650419264,1.026901937539936,-13.937397741598048,36.351537378875676,41.950081488901475,0.28654492057587966,0.3668033217375779,0.11065313276353805,-0.3728740661662009,10.594259927738985,0.5199999809265146,-0.1270575571910122,-0.3448893070220951,-0.6569169008384392,-0.03286171320575093,-0.5009031039302663,-0.188875510113923,0.5600004196166992,1.1763022926073488,-42.314862034115926,0.1560137969081719,6,0.27666735649108887,0.2566673755645752,-0.06722187995910645,-0.41777729988098145,0.9888887405395508,2,0.04311828153325181,2.482778266949811,8.29555606842041,1.1230663594409165,8.195555686950684,1.1980224944444084,8.242221832275389,0.04311828153325181 4940,2011-06-02,7.875555992126465,7.9977779388427725,7.831110954284668,7.866666793823242,2254050.0,0.011993258540699214,-3.1666289174722917,-0.017937832449367624,40.540577859472066,42.24405711412429,0.1902222401183682,0.2627898364236607,0.02806381934530755,-0.4613255196221022,9.981120684047536,0.21555614471435458,-0.1542482391006974,-0.2362217903137207,-0.5664549773867691,0.09401139675932857,-0.4013383838502449,-0.07110519677719651,0.46666622161865234,17.64705882352954,-24.802760431409013,0.1651165935365246,6,0.183333158493042,0.2866666316986084,-0.15000057220458984,-0.5044450759887695,0.7044439315795898,3,0.052483017016344835,1.026901937539936,7.782221794128418,2.482778266949811,8.29555606842041,1.1230663594409165,8.195555686950684,0.052483017016344835 4941,2011-06-03,7.673333168029785,7.8022217750549325,7.646667003631593,7.7844438552856445,1598850.0,-0.025677275902660113,1.1212034514373146,-12.499517219182492,38.60295084415768,42.024411254089095,0.3708243830780287,0.44162484084179177,0.23833007883441226,-0.2551334087536308,9.402482630983508,0.22888898849487216,-0.12803121751129787,-0.4092223644256592,-0.7853088800265446,-0.033135848824774605,-0.5972656222261019,-0.22117910662521645,0.657555723190308,3.8337955075974732,-40.6084580851417,0.1880432578004424,6,0.32111144065856934,0.39222216606140137,0.3366668224334717,-0.07777762413024902,0.9044446945190412,4,0.09817559447944357,-3.1666289174722917,7.875555992126465,1.026901937539936,7.782221794128418,2.482778266949811,8.29555606842041,0.09817559447944357 4942,2011-06-06,7.584444046020508,7.728888988494872,7.564444065093994,7.6599998474121085,2151450.0,-0.011584160372395291,-1.8461570203599778,0.6800048065368822,38.55570473465027,41.614887338621074,0.42419656363261815,0.5043937318409828,0.3327478709379985,-0.16186451323590845,8.746427183966059,0.16444492340087802,-0.11691913688936673,-0.46511149406433105,-0.893565825193086,-0.036657162935575194,-0.6793386596287085,-0.25088432849995357,0.7190759696960445,2.5714248929722476,-44.52497045545198,0.21422716556437793,6,0.36888909339904785,0.4399998188018799,0.425555944442749,0.01111149787902832,1.0422229766845685,0,0.11221816135214646,1.1212034514373146,7.673333168029785,-3.1666289174722917,7.875555992126465,1.026901937539936,7.782221794128418,0.11221816135214646 4943,2011-06-07,7.622221946716309,7.800000190734862,7.4844441413879395,7.644443988800049,2068650.0,0.0049809716396580495,-1.1194071915258113,0.2941143059096796,42.40102843121212,41.96182529270185,0.3531891393861253,0.4344598067256591,0.3009799774117008,-0.19602750264708124,8.442818506767669,0.31555604934692294,-0.11897848975151071,-0.3927780628204349,-0.8426028900191724,0.057046764378302584,-0.6176904764198046,-0.16786564922106617,0.63695351196289,17.36694593689763,-34.05446526898245,0.2249124135993688,6,0.2911112308502197,0.3288891315460205,0.38777804374694824,-0.02666640281677246,0.8733339309692401,1,0.14897968452591526,-1.8461570203599778,7.584444046020508,1.1212034514373146,7.673333168029785,-3.1666289174722917,7.875555992126465,0.14897968452591526 4944,2011-06-08,7.57111120223999,7.691111087799072,7.495555877685548,7.582221984863281,1788300.0,-0.006705491500196614,-1.410966393594428,0.4999892710769693,36.3758982315757,41.59898489056328,0.3864084093218345,0.4433700930998583,0.3584903927736267,-0.14262683725859837,7.828455843388885,0.1955552101135245,-0.13000610089354314,-0.40266654491424525,-0.8567369898688408,0.05140390004034945,-0.629701767391543,-0.17563132243694746,0.626085751055907,16.8831784078422,-34.913257553867496,0.22703522247729746,6,0.3422219753265381,0.37999987602233887,0.4388887882232666,0.0244443416595459,0.9177775382995588,2,0.1667155295286724,-1.1194071915258113,7.622221946716309,-1.8461570203599778,7.584444046020508,1.1212034514373146,7.673333168029785,0.1667155295286724 4945,2011-06-09,7.7155561447143555,7.9244441986083975,7.706666946411133,7.875555992126465,2066850.0,0.019078433616406265,-1.4499876618708796,14.400411999485002,40.22701247085758,40.522465241321164,0.21589516017871624,0.27172723181723946,0.2216107735796058,-0.2846283160992922,7.488444605850441,0.3533329963684073,-0.1403432901270012,-0.23211052417755162,-0.6823038160224613,0.2180827676673589,-0.45720717010000733,-0.007013878255096806,0.4246205836289043,52.52544847070768,1.9033369599928491,0.22509664592245507,6,0.19777703285217285,0.23555493354797363,0.29444384574890137,-0.12000060081481934,0.6177768707275391,3,0.1368085942420023,-1.410966393594428,7.57111120223999,-1.1194071915258113,7.622221946716309,-1.8461570203599778,7.584444046020508,0.1368085942420023 4946,2011-06-10,7.6555562019348145,7.739999771118164,7.619999885559082,7.651111125946045,1667250.0,-0.007776489685794696,-2.599948502274483,-0.02778175142455237,37.686589968985196,39.65935387143837,0.20553974717569812,0.30427269152838576,0.28347673781078697,-0.22197676211772333,7.929724332487035,0.11999988555908203,-0.1390819975241202,-0.26477718353271484,-0.7162751596847947,0.18672079261936503,-0.4905261716087548,-0.03902819545667491,0.4321619194520192,38.88909961235319,-6.96710230841969,0.2257489880760399,6,0.25777697563171387,0.29555487632751465,0.3544437885284424,-0.06000065803527832,0.7155547142028809,4,0.12075461238696183,-1.4499876618708796,7.7155561447143555,-1.410966393594428,7.57111120223999,-1.1194071915258113,7.622221946716309,0.12075461238696183 4947,2011-06-13,7.639999866485597,7.7577781677246085,7.628889083862305,7.706666946411133,1299600.0,-0.002032032035149345,-1.9000123381952776,-14.997961810770022,37.87502913544246,38.73514767280319,0.14975094260385546,0.30003292313865426,0.30011204424751536,-0.20110020623982017,8.361606148064839,0.1288890838623038,-0.14599411213262492,-0.2580001592636103,-0.7189451652085408,0.2029448466813193,-0.48847266223607466,-0.027527656291145064,0.39945633650132617,35.353569288223376,-6.197749342316989,0.23047250297246497,6,0.24111104011535556,0.3111112117767325,0.37000012397766024,-0.04444432258606046,0.7444443702697745,0,0.1227458131481105,-2.599948502274483,7.6555562019348145,-1.4499876618708796,7.7155561447143555,-1.410966393594428,7.57111120223999,0.1227458131481105 4948,2011-06-14,7.913332939147949,7.9488887786865225,7.673333168029785,7.7422218322753915,1502550.0,0.03577658081662838,1.275224517597228,-2.5666506927209083,49.19168385218611,40.16183061428213,-0.20506727815140913,0.020948080478607523,0.029766827188122846,-0.466121282192713,8.730583764276691,0.30888891220092596,-0.17942843789714402,0.019666266441345392,-0.4388644447876402,0.478196977670331,-0.20959908917314785,0.24893162205583863,0.08172229891105509,92.15679262191982,47.78789392892233,0.2292653556144928,6,-0.17222189903259277,0.03777813911437988,0.11111164093017578,-0.3177773952484131,0.4155559539794922,1,0.09014331749245641,-1.9000123381952776,7.639999866485597,-2.599948502274483,7.6555562019348145,-1.4499876618708796,7.7155561447143555,0.09014331749245641 4949,2011-06-15,7.744443893432617,7.888888835906982,7.70444393157959,7.862222194671631,1291500.0,-0.021342340454275965,1.1558435767889936,-0.6883147645508136,42.98342284686209,40.43325783510324,-0.04704819691016038,0.1882895327519929,0.1964474024818248,-0.2894985936274832,8.744634646970853,0.20888900756835938,-0.21023381231451044,-0.14211163520812953,-0.6054851992497685,0.32126192883350946,-0.373798417228949,0.08957514681268997,0.2097624568927019,37.83770460905002,-5.6397931999288105,0.2316867820208197,6,-0.027777433395385742,0.20666718482971191,0.4016674757003784,-0.14888834953308105,0.6333341598510742,2,0.0969872071627873,1.275224517597228,7.913332939147949,-1.9000123381952776,7.639999866485597,-2.599948502274483,7.6555562019348145,0.0969872071627873 4950,2011-06-16,7.808888912200928,7.891110897064209,7.706666946411133,7.755556106567383,1619550.0,0.008321452082952208,-1.4411696954588629,-0.4528236956424925,38.35129031604754,40.40529555420212,-0.13627523887637594,0.11282742250642475,0.1293509898148697,-0.34678571463508856,9.050495052741558,0.18444395065307617,-0.25278661731933205,-0.0669999837875368,-0.527033809335224,0.39303384176015044,-0.29701689656138086,0.16301692898630638,0.13999986648559481,57.43247357661709,19.909486282467398,0.23001691277384348,6,-0.09222245216369629,0.12888884544372559,0.32611095905303955,-0.1944444179534912,0.5022225379943848,3,0.08708022818408412,1.1558435767889936,7.744443893432617,1.275224517597228,7.913332939147949,-1.9000123381952776,7.639999866485597,0.08708022818408412 4951,2011-06-17,7.813333034515381,7.980000019073486,7.748888969421388,7.8511109352111825,1955250.0,0.000569110710168852,-1.7733431752898416,-0.7083426466512456,39.48656472109679,40.508724441585066,-0.1327299118277132,0.09376338386717542,0.12003163674246053,-0.3448250012819134,9.41928039028912,0.23111104965209872,-0.23726655646448158,-0.05022249221801722,-0.5026363143826078,0.40219132994657336,-0.2764294033003125,0.17598441886427807,-0.3288888931274414,52.531531250127316,18.500205030359666,0.22620691108229543,6,-0.08111095428466797,0.10000014305114746,0.3216668367385864,-0.19888854026794434,0.2511105537414551,4,0.06655290112803525,-1.4411696954588629,7.808888912200928,1.1558435767889936,7.744443893432617,1.275224517597228,7.913332939147949,0.06655290112803525 4952,2011-06-20,7.862222194671631,7.933332920074463,7.755556106567383,7.775556087493896,1362600.0,0.006257145310494483,-1.807015562532469,-2.2940953727311437,37.735861788075866,39.9903725923477,-0.15429866154378402,0.027929063132594578,0.06967206057767505,-0.38809545767454345,9.807995345727388,0.17777681350708008,-0.23574312076382942,0.010333371162414728,-0.4287271005038704,0.4493938428286999,-0.2091968646707283,0.22986360699555775,-0.36786693572998086,61.59421078573906,33.09087863795716,0.21953023583314268,6,-0.12444424629211426,0.05111098289489746,0.2561112642288208,-0.24777770042419434,-0.017778396606445312,0,0.06472581273662659,-1.7733431752898416,7.813333034515381,-1.4411696954588629,7.808888912200928,1.1558435767889936,7.744443893432617,0.06472581273662659 4953,2011-06-21,8.09333324432373,8.106666564941406,7.922222137451173,7.944444179534912,1462500.0,0.029395130782328582,1.10126382864297,1.717961838109054,60.47903191404615,42.668498557066634,-0.34816844062361874,-0.2123173918946124,-0.15609907517072585,-0.614670643290764,10.557680898371464,0.2444443702697754,-0.20740003045974031,0.24033329486846888,-0.20116879155668776,0.6818353812936255,0.01958225165589056,0.4610843380810472,-0.5892650901794436,96.68508942268251,62.051345833353,0.22075104321257855,6,-0.23000001907348633,-0.18000006675720215,0.02500021457672119,-0.47888875007629395,0.03555583953857422,1,0.035969233397847855,-1.807015562532469,7.862222194671631,-1.7733431752898416,7.813333034515381,-1.4411696954588629,7.808888912200928,0.035969233397847855 4954,2011-06-22,8.046667098999022,8.220000267028809,8.028888702392576,8.068888664245605,1041300.0,-0.005765998250157112,-5.615333828505061,-0.14924914249479965,55.95053398699004,44.41555650330358,-0.2536216514519092,-0.16611721360597453,-0.1023760212253455,-0.5595069963840054,11.558861838571815,0.19111156463623225,-0.17064086167513537,0.1885560035705547,-0.25971832029909336,0.6368303274402027,-0.03558115836426978,0.41269316550537827,-0.5184950084228497,66.23379759934124,28.23474763196935,0.22413716193482391,6,-0.12666702270507635,-0.13333392143249334,0.05333292484283625,-0.37000060081481756,0.1866655349731463,2,0.0350731291174613,1.10126382864297,8.09333324432373,-1.807015562532469,7.862222194671631,-1.7733431752898416,7.813333034515381,0.0350731291174613 4955,2011-06-23,8.082221984863281,8.100000381469728,7.933332920074463,8.037777900695799,1063350.0,0.004418585412671261,3.16664083827039,-2.0000429166129408,66.08390847630314,47.57081411522779,-0.25892389391466875,-0.20795878536925017,-0.12873926453248785,-0.5862004024631213,12.418557777469328,0.16666746139526545,-0.1421499281522678,0.2213331222534176,-0.23199893421976547,0.6746651787266016,-0.00533290598317393,0.44799915049000916,-0.5125402036999507,70.75462149491084,27.25932167445552,0.22666602823659196,6,-0.1577773094177246,-0.16888880729675293,-0.0027774572372436523,-0.3277773857116699,0.06888866424560725,3,0.036568665024784064,-5.615333828505061,8.046667098999022,1.10126382864297,8.09333324432373,-1.807015562532469,7.862222194671631,0.036568665024784064 4956,2011-06-24,8.028888702392576,8.162221908569336,7.966667175292969,8.111110687255861,4298850.0,-0.006598839102735621,1.120473206345267,-1.8500096560307335,67.98561872961315,50.91643518124676,-0.16434709179573925,-0.18069149969729903,-0.06435208782164104,-0.5260708879800404,12.458051796172501,0.1955547332763672,-0.09613413312806163,0.17866649627685405,-0.24602059347828664,0.6033535860319947,-0.033677048600717185,0.3910100411544244,-0.4201878120773168,58.851551832116336,9.759145930035636,0.2123435448775704,6,-0.08222198486327947,-0.11555552482604803,0.04000031948089777,-0.274444103240965,-0.3355555534362775,4,0.03515091045148444,3.16664083827039,8.082221984863281,-5.615333828505061,8.046667098999022,1.10126382864297,8.09333324432373,0.03515091045148444 4957,2011-06-27,8.004444122314451,8.008889198303223,7.886666774749756,8.004444122314451,1419750.0,-0.0030445782703203417,26.49613816776417,-0.0,65.63636037337895,52.743621461379306,-0.09249652448335333,-0.18055581731283343,-0.031918624072496904,-0.4881260672106862,12.08300900171273,0.1422219276428205,-0.06489313416054276,0.16377749443054057,-0.23606690817885578,0.5636218970399369,-0.036144706874157606,0.36369969573523875,-0.35906526939637917,35.33318742123196,-17.03812141921869,0.19992220130469826,6,-0.04222202301025213,-0.09111094474792303,0.06444489955902277,-0.24999952316284002,-0.3000001907348615,0,0.007495769228386573,1.120473206345267,8.028888702392576,3.16664083827039,8.082221984863281,-5.615333828505061,8.046667098999022,0.007495769228386573 4958,2011-06-28,8.124444007873535,8.124444007873535,7.9488887786865225,8.020000457763674,814050.0,0.014991657599876751,2.36172466375085,100.0,71.42854504835722,55.904190594878756,-0.2004841199364522,-0.33100296838104803,-0.14115262234894477,-0.5913425676856647,11.858525269284751,0.1755552291870126,-0.017111693608994116,0.2923329830169674,-0.0723009578159104,0.6569669238498443,0.11001601260052851,0.4746499534334063,-0.44458787010881906,71.33313592284397,13.874960102777742,0.18231697041643857,6,-0.16111040115356445,-0.21111083030700684,-0.055554986000061035,-0.36999940872192383,-0.9288878440856925,1,-0.034463922643444445,26.49613816776417,8.004444122314451,1.120473206345267,8.028888702392576,3.16664083827039,8.082221984863281,-0.034463922643444445 4959,2011-06-29,8.117777824401855,8.188888549804688,8.031110763549805,8.131111145019531,1532250.0,-0.0008205094976615479,1.4482904054044055,-0.1276605458513312,67.43736547603388,59.135976723766134,-0.151190652404261,-0.3140081753998807,-0.11999405101378535,-0.5691806802522867,12.615915647011565,0.1577777862548828,0.03536449476291015,0.26888899803161603,-0.11637557787541297,0.654153573938645,0.07625671007810197,0.4615212859851301,-0.40551303888129375,76.47068104543196,17.628936424417418,0.19263228795351434,6,-0.1333332061767578,-0.20444464683532715,-0.05555546283721924,-0.36333322525024414,-0.9933338165283203,2,0.0013687562903050843,2.36172466375085,8.124444007873535,26.49613816776417,8.004444122314451,1.120473206345267,8.028888702392576,0.0013687562903050843 4960,2011-06-30,8.288888931274414,8.375555992126465,8.168889045715332,8.168889045715332,1777950.0,0.021078564919355447,-2.4444523917379937,-9.0,75.04392413860973,63.08679443682312,-0.2760868807062167,-0.4770229112755757,-0.2739674538342989,-0.7225792817970103,13.650882730627782,0.2577781677246094,0.04978217963448994,0.41933345794677734,-0.01337734070671992,0.8520442566002737,0.2029780586200296,0.635688857273526,-0.5461600168633574,82.27265855502182,20.043390334317607,0.21635539932674833,6,-0.22333288192749023,-0.3588888645172119,-0.23888885974884033,-0.5344443321228027,-1.8622217178344727,3,-0.006702502321225379,1.4482904054044055,8.117777824401855,2.36172466375085,8.124444007873535,26.49613816776417,8.004444122314451,-0.006702502321225379 4961,2011-07-01,8.426667213439941,8.508889198303223,8.25333309173584,8.311111450195312,1776150.0,0.016622044680280723,-1.2115301292817087,0.9629656120608127,78.36542644226405,67.6011905095107,-0.35505184158178515,-0.5854878138499746,-0.394802886629094,-0.8419479264818124,14.07300190536601,0.2555561065673828,0.09884750009191023,0.5194450378417965,0.03107972888488142,1.0078103467987116,0.27526238336333897,0.7636276923202541,-0.6333121328116524,86.78575670839416,20.28292388319136,0.24418265447845758,7,-0.22888922691345215,-0.43000054359436035,-0.41277825832366943,-0.6722226142883301,-1.6288890838623038,4,-0.03270053953140095,-2.4444523917379937,8.288888931274414,1.4482904054044055,8.117777824401855,2.36172466375085,8.124444007873535,-0.03270053953140095 4962,2011-07-05,8.435556411743164,8.504444122314451,8.319999694824219,8.426667213439941,1306800.0,0.001054888970700718,1.5151863917445698,0.07692561628799445,73.26738815451213,69.02211898067358,-0.3062682986236638,-0.5558428205075598,-0.3885174601442287,-0.8314437582639407,14.190852780429472,0.1844444274902326,0.15740448677791896,0.48577861785888654,-0.0316258228296018,1.003183058547374,0.22707639751464193,0.7444808382031303,-0.5706479193473815,86.90486935523151,22.67025301942067,0.2587022203442439,7,-0.2377784252166748,-0.438889741897583,-0.4083341360092163,-0.6811118125915527,-1.868889331817627,1,-0.0879874695347439,-1.2115301292817087,8.426667213439941,-2.4444523917379937,8.288888931274414,1.4482904054044055,8.117777824401855,-0.0879874695347439 4963,2011-07-06,8.757778167724611,8.886667251586914,8.382222175598145,8.420000076293945,4099050.0,0.03819804411868799,-1.4408599669598443,37.998712584486846,89.72131922160163,72.77442845118598,-0.5859451298117939,-0.8312481164033549,-0.6857046582262285,-1.1344369649483532,14.364943072605065,0.5044450759887695,0.22577640649806163,0.7512225627899181,0.14377625812917216,1.358668867450664,0.447499410459546,1.054945715120291,-0.8284716047380849,84.9350585654477,16.644228469961533,0.3037231523303727,7,-0.3711111545562762,-0.5722224712371844,-0.7166668176651019,-0.8566670417785662,-1.8688893318176287,2,-0.12027413985283575,1.5151863917445698,8.435556411743164,-1.2115301292817087,8.426667213439941,-2.4444523917379937,8.288888931274414,-0.12027413985283575 4964,2011-07-07,8.833333015441895,8.915555953979492,8.715556144714355,8.884444236755371,2232450.0,0.00862717075841557,2.529367216425446,-0.15131597522205767,89.8100714849288,75.41066878547772,-0.601422381622152,-0.851024422406021,-0.7394157750420618,-1.1915125294347337,14.571046400951909,0.19999980926513672,0.3019453770165299,0.7636663198471076,0.08823333195684846,1.439099307737366,0.42594982590197894,1.1013828137922372,-0.7891431698233209,88.98800286613098,18.525423083216083,0.3377164939451292,7,-0.4322216510772705,-0.6333329677581787,-0.7833329439163208,-0.8233330249786377,-1.644443988800048,3,-0.1854087068596859,-1.4408599669598443,8.757778167724611,1.5151863917445698,8.435556411743164,-1.2115301292817087,8.426667213439941,-0.1854087068596859 4965,2011-07-08,8.771110534667969,8.782221794128418,8.606666564941406,8.731110572814941,1084500.0,-0.0070440546807363225,4.642823204843283,-0.7826062618949883,85.61986677784455,77.37002967972565,-0.48187938727945934,-0.7438029671123889,-0.6779021929647371,-1.1124397589851593,15.873669304937572,0.22666645050048828,0.31801635595159006,0.6486661195755001,-0.07359868082166621,1.3709309199726665,0.28753371937691696,1.0097985197740833,-0.6049294338788673,78.18779333257487,5.231631128638014,0.3611324001985834,7,-0.3699991703033447,-0.5711104869842529,-0.7222213745117188,-0.7611105442047119,-1.6311106681823722,4,-0.18773751856004495,2.529367216425446,8.833333015441895,-1.4408599669598443,8.757778167724611,1.5151863917445698,8.435556411743164,-0.18773751856004495 4966,2011-07-11,8.579999923706055,8.755556106567383,8.5,8.684444427490233,1265400.0,-0.021788644688326086,1.0720664991300985,-2.6111150847578415,74.14054508988971,78.31493909267128,-0.2283901582739709,-0.5058178738814494,-0.4924581191443238,-0.9057029524472764,16.66230428123992,0.27111053466796875,0.3447193644237476,0.4113333225250244,-0.30340744448613854,1.1260740895361874,0.05396293901944205,0.7687037060306059,-0.3089063434702979,43.65670327277153,-29.46696926567862,0.3573703835055817,7,-0.14777755737304688,-0.37999987602233887,-0.46944403648376465,-0.5699999332427979,-1.619999885559082,0,-0.25097118058434675,4.642823204843283,8.771110534667969,2.529367216425446,8.833333015441895,-1.4408599669598443,8.757778167724611,-0.25097118058434675 4967,2011-07-12,8.577777862548826,8.633333206176758,8.484443664550781,8.555556297302246,989550.0,-0.00025898148915937114,1.2333612285332132,-0.2127595463759248,69.25799527323687,78.07376689543568,-0.1523044914608267,-0.4529611479168807,-0.49189016202238633,-0.8880637993184104,17.557630417079285,0.14888954162597656,0.35701357142995693,0.36222236156463516,-0.3291485661375617,1.0535932892668312,0.016536897713537613,0.7079078254157336,-0.21645954998894723,36.66666070620683,-32.09376513308693,0.3456854638510981,7,-0.10444450378417791,-0.37777781486511053,-0.5477778911590558,-0.5677778720855695,-1.699999809265135,1,-0.20751292018679934,1.0720664991300985,8.579999923706055,4.642823204843283,8.771110534667969,2.529367216425446,8.833333015441895,-0.20751292018679934 4968,2011-07-13,8.626667022705076,8.733332633972168,8.562221527099611,8.677778244018555,1173150.0,0.005699513433392145,1.1096178718400722,-2.3000729582423993,73.01590064819652,78.6936041367871,-0.1368530015272622,-0.46975351775094687,-0.54132632614089,-0.9218756825501853,19.44803775680994,0.17111110687255682,0.37547063358393373,0.3754448175430287,-0.32383335000008096,1.0747229850861384,0.025805733771473882,0.7250839013145836,-0.18775544034645186,32.989864042790934,-34.599315859104884,0.3496390837715547,7,-0.08444452285766424,-0.42666697502136053,-0.6377785205841047,-0.6166670322418195,-2.2688889503478986,2,-0.23879441936934553,1.2333612285332132,8.577777862548826,1.0720664991300985,8.579999923706055,4.642823204843283,8.771110534667969,-0.23879441936934553 4969,2011-07-14,8.495555877685549,8.691110610961914,8.415555953979492,8.682222366333008,1817100.0,-0.015198354668662595,1.6956627202925727,3.6521625555097836,65.24593324056113,77.60493848144837,0.05976652168255825,-0.2945894916474714,-0.4101477626457726,-0.7777513762232928,21.14947377250593,0.2755546569824219,0.4003169353339793,0.20677807331085418,-0.4577151668839381,0.8712713135056456,-0.12546854678654107,0.5390246934082503,0.42000007629394354,21.818210192027575,-43.49635149537676,0.33224662009739575,7,0.08888864517211736,-0.2899999618530291,-0.5633337497711199,-0.4855558872222918,-2.2666668891906765,3,-0.18911853031284775,1.1096178718400722,8.626667022705076,1.2333612285332132,8.577777862548826,1.0720664991300985,8.579999923706055,-0.18911853031284775 4970,2011-07-15,8.488888740539549,8.520000457763674,8.366666793823242,8.520000457763674,1157850.0,-0.0007847793884225851,8.85697207491546,0.16667007264963693,67.57216374286045,76.40568707040353,0.10927896289608086,-0.24703187380079328,-0.40191323557416503,-0.7542520625675211,22.839732068857845,0.15333366394043146,0.4088622159979689,0.16611094474792232,-0.46367591382880313,0.7958978033246487,-0.1487824845404404,0.48100437403628504,0.4166672134399434,31.428466329883303,-33.27005178424723,0.31489342928836306,7,0.12888908386230646,-0.2211108207702619,-0.5566666126251203,-0.47888875007629217,-2.12444496154785,4,-0.15314133022964738,1.6956627202925727,8.495555877685549,1.1096178718400722,8.626667022705076,1.2333612285332132,8.577777862548826,-0.15314133022964738 4971,2011-07-18,8.333333015441895,8.457777976989746,8.297778129577638,8.457777976989746,1054350.0,-0.01832462762231557,1.5714154341328552,3.9999386935593018,61.41975656131437,75.08928356004822,0.27960654172640353,-0.053251852802970845,-0.2490011374462675,-0.5797237346896758,24.054304426598744,0.1911106109619105,0.42645163620223414,-0.015444779396057484,-0.5978277268822065,0.5669381680900916,-0.306636253139132,0.27574669434701704,0.5506673721313486,8.163131251203886,-57.7610423291197,0.29119147374307475,7,0.2733340263366699,-0.06555509567260742,-0.4011108875274658,-0.3233330249786377,-1.668889045715332,0,-0.14319998333740158,8.85697207491546,8.488888740539549,1.6956627202925727,8.495555877685549,1.1096178718400722,8.626667022705076,-0.14319998333740158 4972,2011-07-19,8.371110916137695,8.446666717529299,8.311111450195312,8.391111373901367,1480950.0,0.004533348256429592,1.0677916787896131,0.16071729634454748,59.08347983786286,71.68507918407725,0.25895787404222403,-0.05370373467141221,-0.2886083191838864,-0.5975490321946619,25.334513783769612,0.13555526733398615,0.41996214573242874,-0.0031113147735588598,-0.5385641075120997,0.532341477964982,-0.2708377111428302,0.26461508159571245,0.4777161359558111,16.836649792429025,-46.40383494328722,0.2677263963692705,7,0.23555612564086914,-0.09888839721679688,-0.4388887882232666,-0.3611109256744385,-1.668889045715333,1,-0.16856912925026535,1.5714154341328552,8.333333015441895,8.85697207491546,8.488888740539549,1.6956627202925727,8.495555877685549,-0.16856912925026535 4973,2011-07-20,8.384444236755371,8.417778015136719,8.313332557678223,8.417778015136719,1296450.0,0.0015927779181579282,5.266643778788659,1.6666507724585162,59.77197558718523,68.34751297321685,0.20908553474381364,-0.04649325196973919,-0.3058745296278147,-0.592778605376882,25.879070520502356,0.1044454574584961,0.394369192601717,-0.004333543777466531,-0.523206741767968,0.5145396542130349,-0.26377014277271726,0.2551030552177842,0.4313198799871838,22.033803786741444,-37.900076443059874,0.25943659899525096,7,0.15555572509765625,-0.08999967575073242,-0.46833324432373047,-0.37444424629211426,-1.8822221755981436,2,-0.1796977999885574,1.0677916787896131,8.371110916137695,1.5714154341328552,8.333333015441895,8.85697207491546,8.488888740539549,-0.1796977999885574 4974,2011-07-21,8.328888893127441,8.54444408416748,8.311111450195312,8.413332939147951,1493100.0,-0.006626001922034219,-2.888911847919382,2.5332875575773715,51.601421857043036,64.56768575979446,0.20736737017884188,0.032980450945423456,-0.25762944879101646,-0.5188684704750655,26.164305943626943,0.23333263397216797,0.38292831878005096,-0.07399997711181605,-0.5684755914171031,0.4204756371934719,-0.3212377842644596,0.1732378300408275,0.45579606438521836,12.612508119141989,-42.65759678875774,0.24723780715264382,7,0.19777822494506836,-0.01888895034790039,-0.48277783393859863,-0.31888890266418457,-1.553332805633545,3,-0.23665951678101027,5.266643778788659,8.384444236755371,1.0677916787896131,8.371110916137695,1.5714154341328552,8.333333015441895,-0.23665951678101027 4975,2011-07-22,8.377778053283691,8.415555953979492,8.29555606842041,8.346667289733888,1075950.0,0.0058698297916532916,1.25,-0.368418675038934,47.892708336758886,61.651259453891036,0.10819427659824932,0.007767141293532731,-0.30832503863978644,-0.5471935613091077,26.992252903532886,0.11999988555908203,0.31594538048951293,-0.039888620376586914,-0.5111332801982922,0.43135603944511924,-0.27551095028744044,0.1957337095342666,0.3776924945528677,33.03573481289611,-17.49405215050485,0.23562232991085288,7,0.13666629791259766,-0.0666666030883789,-0.5438892841339111,-0.36777806282043457,-1.27333402633667,4,-0.25649868630102424,-2.888911847919382,8.328888893127441,5.266643778788659,8.384444236755371,1.0677916787896131,8.371110916137695,-0.25649868630102424 4976,2011-07-25,8.311111450195312,8.35777759552002,8.260000228881836,8.297778129577638,896400.0,-0.007957551831090703,-1.199984979668909,0.4285758077370773,44.890487512255945,58.94375859155982,0.14830364011464425,0.10188494818185667,-0.24313053531380646,-0.460283716601241,27.52755734772671,0.11777782440185547,0.23591216668377513,-0.12066636085510218,-0.5586192507598291,0.3172865290496256,-0.33964280580746653,0.09831008409726216,0.40756593928795404,17.968825961154828,-26.804768966473567,0.21897644495236387,7,0.18555498123168945,0.021111011505126953,-0.4838893413543701,-0.30111145973205566,-1.1044445037841797,0,-0.23422471024111535,1.25,8.377778053283691,-2.888911847919382,8.328888893127441,5.266643778788659,8.384444236755371,-0.23422471024111535 4977,2011-07-26,8.064443588256836,8.231110572814941,8.017778396606445,8.231110572814941,2374200.0,-0.029679286990271336,1.5599812317252508,-12.500035762822638,19.649781081866237,53.01418975085646,0.3514568565130691,0.3723698907025934,0.0028938200807964165,-0.2007754119108558,28.086724575726485,0.2933330535888672,0.15266659278218953,-0.37033419609069895,-0.7966287170492414,0.055960324867843525,-0.5834814565699702,-0.1571869356114277,0.6083660851662884,8.860495899494612,-29.559266868892646,0.2131472604792712,7,0.29000091552734375,0.27111244201660156,-0.24166595935821533,-0.0544435977935791,-0.9266657829284668,1,-0.17360151425312276,-1.199984979668909,8.311111450195312,1.25,8.377778053283691,-2.888911847919382,8.328888893127441,-0.17360151425312276 4978,2011-07-27,7.8444437980651855,8.122221946716309,7.815556049346924,8.106666564941406,2338650.0,-0.027280219370869774,1.0909024408085635,1.5733336003616325,11.571711337974946,47.05038731723577,0.5015755601613758,0.6011378666763321,0.2224743851040607,0.030277206356329245,28.336365489402876,0.30666589736938477,0.08761788616695831,-0.5763339757919308,-1.0600630202201433,-0.09260493136371917,-0.8181984980060371,-0.33446945357782454,0.7497621221399378,3.9632628522120723,-26.90082972998086,0.241864522214106,7,0.3355562686920166,0.5211122035980225,-0.018888235092163086,0.1655561923980713,-0.8911108970642081,2,-0.14560903960132265,1.5599812317252508,8.064443588256836,-1.199984979668909,8.311111450195312,1.25,8.377778053283691,-0.14560903960132265 4979,2011-07-28,8.128889083862305,8.431111335754395,8.102222442626951,8.300000190734862,4365450.0,0.03626073347192271,-1.9306938265624496,0.6525410013438226,28.718760803874645,42.733342546237346,0.1784106541595616,0.33472944229387025,-0.05543986273004364,-0.2406748400903691,28.33218497415484,0.586667537689209,0.03957921745162807,-0.29244425296783483,-0.7747314266427718,0.18984292070710218,-0.5335878398053033,-0.051300666130366324,0.35630585442267027,50.90250078820184,24.949491256892713,0.24114358683746853,7,0.05111098289489746,0.23666691780090332,-0.24055588245391846,-0.11888909339904785,-1.3088889122009268,3,-0.20010938837071623,1.0909024408085635,7.8444437980651855,1.5599812317252508,8.064443588256836,-1.199984979668909,8.311111450195312,-0.20010938837071623 4980,2011-07-29,8.233332633972168,8.29555606842041,7.940000057220459,8.024443626403809,2172150.0,0.012848440793368443,1.1333197912613582,-1.2207799446002032,37.81249371358068,40.1103133409336,0.03788862700484863,0.238118823827298,-0.156374080485298,-0.3338968498506407,27.43481621654623,0.35555601119995117,-0.0197473831699444,-0.18522288799285924,-0.6713467142341596,0.3009009382484411,-0.4282848011135094,0.05783902512779093,0.19777870178222656,67.86987194334553,42.33221102840751,0.2430619131206501,7,-0.05333256721496582,0.13222336769104004,-0.31666600704193115,-0.22333264350891113,-1.4911108016967765,4,-0.17705789517882842,-1.9306938265624496,8.128889083862305,1.0909024408085635,7.8444437980651855,1.5599812317252508,8.064443588256836,-0.17705789517882842 4981,2011-08-01,8.151110649108888,8.395556449890138,8.106666564941406,8.384444236755371,1559700.0,-0.009986476742603223,1.2608556117803178,-1.1170218594203607,35.79881487764071,37.523128345353356,0.1023022572892156,0.3147771052753523,-0.07274374681059115,-0.24035624035343695,26.181025339792253,0.28888988494873225,-0.06496326029534671,-0.25366704463958634,-0.7542282387657266,0.24689414948655308,-0.5039476417026556,-0.003386447576517071,-0.33555459976196467,54.512503941009484,29.127513338357673,0.2502805970630699,8,0.028889417648313653,0.2144453525543195,-0.23222172260284601,-0.14111065864563166,-1.1155548095703143,0,-0.12840785350844097,1.1333197912613582,8.233332633972168,-1.9306938265624496,8.128889083862305,1.0909024408085635,7.8444437980651855,-0.12840785350844097 4982,2011-08-02,7.693333148956299,8.175556182861326,7.679999828338622,8.133333206176758,2996550.0,-0.05616136497946278,-1.1238128032811725,1.8857124756813457,25.581396509337964,33.72417511448145,0.5071595296142881,0.7526887774833959,0.38000547835799736,0.2276830976938884,25.129138616497602,0.4955563545227042,-0.12805720538583287,-0.6743333816528327,-1.2668886707100029,-0.08177809259566349,-0.9706110261814178,-0.37805573712424767,0.7022233009338397,1.7751452994709753,-21.712319399493783,0.2962776445285846,8,0.41888880729675293,0.6044447422027588,0.23666679859161377,0.316666841506958,-0.7311110496520996,1,-0.06325817342398443,1.2608556117803178,8.151110649108888,1.1333197912613582,8.233332633972168,-1.9306938265624496,8.128889083862305,-0.06325817342398443 4983,2011-08-03,7.70444393157959,7.728888988494872,7.440000057220459,7.728888988494872,3004650.0,0.0014442092144155705,22.635774895154285,0.055556940309747026,27.91561974041018,31.092419323744465,0.43521428672701745,0.6942112855692901,0.36467993006629307,0.225015925848016,23.235923670590264,0.2888889312744132,-0.1758048779989867,-0.61055588722229,-1.2430163933492935,0.021904618904712514,-0.9267861402857918,-0.2943256341587883,0.6911125183105487,26.681552322792612,2.859716056881844,0.31623025306350144,8,0.23111176490783691,0.47333407402038574,0.23333370685577393,0.305556058883667,-0.9244437217712402,2,-0.07355055488541151,-1.1238128032811725,7.693333148956299,1.2608556117803178,8.151110649108888,1.1333197912613582,8.233332633972168,-0.07355055488541151 4984,2011-08-04,7.195556163787843,7.613333225250244,7.193333148956299,7.584444046020508,2816100.0,-0.06605120010100629,-1.1355904669885717,15.908651126500104,21.802332774089138,28.193488705670052,0.8565028319154235,1.1321560318030093,0.8674361786406175,0.7401125534172026,21.382176480790676,0.511110782623291,-0.23865506308366768,-1.0375548124313339,-1.7984959235522124,-0.27661370131045526,-1.4180253679917731,-0.6570842568708946,1.1617780303955092,0.18490864632361614,-21.73806995114268,0.3804705555604391,8,0.616666078567504,0.8588883876800528,0.7427772283554068,0.8144438266754142,-0.4133343696594247,3,-0.03366289655355226,22.635774895154285,7.70444393157959,-1.1238128032811725,7.693333148956299,1.2608556117803178,8.151110649108888,-0.03366289655355226 4985,2011-08-05,7.124444007873535,7.442222118377685,6.935555934906006,7.326666831970215,2715300.0,-0.009882787972969265,1.3384589652341803,0.5200028937278461,22.635813673156065,25.720747167992286,0.8170551204813501,1.1315963303121261,0.9288133859961647,0.8167282510838767,20.288180336376733,0.5066661834716788,-0.3122418487205696,-1.0263336420059197,-1.8913888478630199,-0.16127843614881954,-1.4588612449344698,-0.5938060390773696,1.163050123596193,12.937534680909488,-10.282893223430273,0.4325276029285501,8,0.558889627456665,0.8011119365692139,0.8244448900222778,0.8855559825897217,-0.11333322525024414,4,-0.0427322940394651,-1.1355904669885717,7.195556163787843,22.635774895154285,7.70444393157959,-1.1238128032811725,7.693333148956299,-0.0427322940394651 4986,2011-08-08,6.426667213439941,7.0,6.415555953979492,6.908888816833496,4307400.0,-0.09794122792774429,-1.3171805167993829,2.38460522716769,16.111542702444325,25.32760957027874,1.3627166742666574,1.7494758802267878,1.601597239763528,1.5151198694731995,20.05878976607411,0.708888053894043,-0.3927661910520994,-1.6164438009262092,-2.7506957331420363,-0.4821918687103821,-2.1835697670341236,-1.0493178348182957,1.7526718623046893,0.63132147815165,-22.43012154006853,0.5671259661079137,8,0.996666431427002,1.2388887405395508,1.5711108446121216,1.5833327770233154,0.8311109542846671,0,0.049100818255461975,1.3384589652341803,7.124444007873535,-1.1355904669885717,7.195556163787843,22.635774895154285,7.70444393157959,0.049100818255461975 4987,2011-08-09,6.797778129577638,6.860000133514403,6.29555606842041,6.6044440269470215,4417200.0,0.05774546958983673,2.5524414453752904,-0.400923768802682,25.413222896231147,26.86555529897387,0.8862304885071399,1.3050869024992684,1.2107948434446607,1.1446590598458188,19.96584917557286,0.5644440650939933,-0.47181342333286125,-1.1563328981399525,-2.389008274381573,0.07634247810166883,-1.7726705862607632,-0.5399952100191419,1.2051826339904794,35.03875855520969,11.357925265671305,0.6163376881208106,8,0.5655555725097647,0.8077778816223136,1.2994441986083975,1.2122218608856192,0.5444440841674796,1,0.03497873943933949,-1.3171805167993829,6.426667213439941,1.3384589652341803,7.124444007873535,-1.1355904669885717,7.195556163787843,0.03497873943933949 4988,2011-08-10,6.566667079925537,6.833333015441895,6.480000019073486,6.595555782318115,3099600.0,-0.03399802777418093,-2.4944917612216306,-0.1494237281447073,24.101892438305683,26.35256992502176,1.0247960323378233,1.4482051735112602,1.4158990822546924,1.3740539133396634,19.567586061711246,0.3533329963684091,-0.5564826978945963,-1.2844439506530758,-2.6204285017631346,0.05154060045698383,-1.9524362262081052,-0.6164516750980464,1.2314051202248555,20.57335795358121,-4.321342036801443,0.6679922755550297,8,0.7788891792297372,1.038888931274414,1.530555248260498,1.4433329105377197,0.817777156829834,2,0.060236801190650224,2.5524414453752904,6.797778129577638,-1.3171805167993829,6.426667213439941,1.3384589652341803,7.124444007873535,0.060236801190650224 4989,2011-08-11,6.888888835906982,6.982222080230713,6.591111183166504,6.591111183166504,3936150.0,0.049069299853267356,-1.626865337037719,-10.307754522646244,29.746055983274957,25.456299066098904,0.5679037898606101,1.0534555509917247,1.0874273861181951,1.0504465036692263,19.77028337889279,0.4155550003051758,-0.5878461950555849,-0.8818888425827023,-2.2476007923014407,0.48382310713603527,-1.5647448174420706,-0.19903286772333306,0.7288814284358125,51.74416452886873,26.72758760378344,0.6828559748593689,8,0.4566674232482919,0.7166671752929688,1.3972225189208984,1.2900002002716064,0.35555505752563477,3,-0.01580641358749646,-2.4944917612216306,6.566667079925537,2.5524414453752904,6.797778129577638,-1.3171805167993829,6.426667213439941,-0.01580641358749646 4990,2011-08-12,7.188889026641847,7.271111011505128,6.8822221755981445,6.95111083984375,3587400.0,0.043548415119020634,-1.0710058570563419,0.7985091715573662,35.64524489141915,25.43923573429651,0.11641070049546087,0.6862535923459143,0.7815255229175344,0.7522458641012104,19.874589960108214,0.3888888359069833,-0.581619329876923,-0.516888666152953,-1.8622873985603112,0.828510066254406,-1.1895880323566326,0.1558107000507265,0.2702155341902621,91.57177302558745,62.951203164992,0.6726993662036794,8,0.04666709899902166,0.34999990463256747,1.1116666793823233,1.0044443607330313,-0.1644449234008789,4,-0.056568856607235096,-1.626865337037719,6.888888835906982,-2.4944917612216306,6.566667079925537,2.5524414453752904,6.797778129577638,-0.056568856607235096 4991,2011-08-15,7.139999866485597,7.306666851043701,7.04888916015625,7.24666690826416,2015100.0,-0.006800655841962211,1.2745064215165507,-0.44859893674408924,37.54491177229054,26.768515207957908,0.0075886630806216715,0.6758062697559248,0.8303424780415947,0.802384686439221,20.308620970310983,0.25777769088745117,-0.6242607284819979,-0.5061111688613886,-1.8401230029496967,0.8279006652269194,-1.1731170859055426,0.1608947481827654,0.17947887525710815,83.51644672152611,50.23192079912837,0.667005917044154,8,-0.127777338027955,0.3855562210082999,1.1605558395385733,1.0600001811981192,-0.6066670417785653,0,-0.018051692755247428,-1.0710058570563419,7.188889026641847,-1.626865337037719,6.888888835906982,-2.4944917612216306,6.566667079925537,-0.018051692755247428 4992,2011-08-16,6.960000038146973,7.137777805328369,6.915555953979492,7.04888916015625,1850400.0,-0.025210060462819373,-1.500002682216369,0.8333325882779007,37.953996643404835,27.88389041940176,0.08116066408760858,0.7849116017470115,1.0110425994068546,0.9817840806978753,20.86098312397992,0.2244439125061044,-0.7061362988429813,-0.6155554533004759,-1.9373248218204768,0.706213915219525,-1.276440137560476,0.045329230959524125,0.3466668128967285,58.06450682549955,20.200615464094625,0.6608846842600005,8,-0.005555391311645508,0.5544443130493164,1.3561111688613892,1.2400000095367432,-0.6244440078735352,1,0.042784213785279857,1.2745064215165507,7.139999866485597,-1.0710058570563419,7.188889026641847,-1.626865337037719,6.888888835906982,0.042784213785279857 4993,2011-08-17,6.877778053283691,7.039999961853027,6.786666870117188,6.98444414138794,1989000.0,-0.011813503507562051,1.326528914219644,1.19999034407288,31.96667115706593,29.013261350843628,0.03775915199549562,0.788918721399062,1.0918060081922638,1.0628859389439977,21.531479904341722,0.25333309173583896,-0.7894861405317899,-0.622444128990173,-1.9216497934679584,0.6767615354876115,-1.2720469612290657,0.027158703248719718,0.42888879776000977,40.06213394516566,3.688601119677571,0.6496028322388924,8,-0.008888959884643555,0.6366662979125977,1.4588886499404907,1.3222219944000244,-0.39333391189575106,2,0.06752822741054931,-1.500002682216369,6.960000038146973,1.2745064215165507,7.139999866485597,-1.0710058570563419,7.188889026641847,0.06752822741054931 4994,2011-08-18,6.357778072357178,6.684443950653076,6.320000171661378,6.657777786254883,2266650.0,-0.07560581003020994,1.0628968502991214,2.81251257292293,25.858120255110805,29.371295415505266,0.476535638045549,1.2160225980350194,1.6059225992992694,1.5791564295981662,22.013221576916116,0.5577778816223136,-0.8289339522834789,-1.0438885688781738,-2.377022516949136,0.2892453791927876,-1.710455542913655,-0.3773215948426927,0.8275554847717288,3.8288412373923233,-27.380806907813046,0.6665669740354808,8,0.44333338737487793,1.1355552673339844,2.0133332014083862,1.842221975326538,0.18666601181030273,3,0.16148191281825475,1.326528914219644,6.877778053283691,-1.500002682216369,6.960000038146973,1.2745064215165507,7.139999866485597,0.16148191281825475 4995,2011-08-19,6.228888988494872,6.4533329010009775,6.1666669845581055,6.215556144714356,2772450.0,-0.020272661674476944,-4.159984035499572,-0.04444285498572869,25.55115255903806,30.420140955126787,0.5196808692104433,1.2392024280964682,1.7226526835149487,1.7032093342614694,22.694154926589068,0.286665916442872,-0.8896954161043054,-1.0653331995010387,-2.413520818024865,0.2828544190227875,-1.7394270087629513,-0.391239390239126,0.849671269989015,5.458071160006832,-21.861915934461663,0.6740938092619129,8,0.5077779293060312,1.1266665458679208,2.1661112308502206,1.9711110591888437,0.5844440460205087,4,0.1630394933692887,1.0628968502991214,6.357778072357178,1.326528914219644,6.877778053283691,-1.500002682216369,6.960000038146973,0.1630394933692887 4996,2011-08-22,6.364443778991699,6.504444122314452,6.28000020980835,6.4000000953674325,2434500.0,0.02176227425905397,-1.195657599201389,-2.66682164443374,31.588649781598022,31.10629949794533,0.418367258266402,1.0016875771289886,1.578197633068612,1.56100276224013,23.565668273866773,0.2755551338195801,-0.8844781250626985,-0.8324450254440308,-2.15230109233266,0.4874110414445987,-1.4923730588883455,-0.17251699199971604,0.5864514211425789,20.3660375524105,-9.764460114602674,0.6599280334443148,8,0.3722231388092041,0.9911117553710938,2.078334093093872,1.8355562686920166,0.14444541931152344,0,0.10370117910819698,-4.159984035499572,6.228888988494872,1.0628968502991214,6.357778072357178,1.326528914219644,6.877778053283691,0.10370117910819698 4997,2011-08-23,6.6644439697265625,6.671111106872559,6.320000171661378,6.368888854980469,2083950.0,0.047136906405730095,1.2733764750195995,-8.312309734869105,36.65905820097019,32.50154013824139,0.1089185664368788,0.6233865241839878,1.273101210646347,1.2557084035849204,25.60934934620801,0.35111093521118075,-0.8748765120238664,-0.462444853782654,-1.7362655822809145,0.8113758747156066,-1.0993552180317847,0.17446551046647674,0.17665928022705124,56.9973879505021,25.338800166335687,0.6369103642491304,8,0.07222294807434082,0.6911115646362305,1.7727785110473633,1.5355560779571533,-0.10888814926147461,1,-0.019673230897447325,-1.195657599201389,6.364443778991699,-4.159984035499572,6.228888988494872,1.0628968502991214,6.357778072357178,-0.019673230897447325 4998,2011-08-24,6.702221870422362,6.766666889190674,6.562222003936768,6.644443988800049,1893600.0,0.005668575033026979,1.1904662158882777,0.19548936472288608,42.801540555497795,33.95214953515504,0.10324897273748945,0.5224341268905635,1.2217492974820265,1.2121635788402019,27.214998705898875,0.20444488525390625,-0.7645115658771111,-0.3675558567047128,-1.6079008649568403,0.8727891515474147,-0.9877283608307765,0.2526166474213509,-0.5355548858642569,89.25916183140451,51.40440463797684,0.6201725041260637,8,0.03444504737854093,0.6533336639404306,1.737222909927369,1.4977781772613534,-0.26444387435912997,2,-0.054708102363346334,1.2733764750195995,6.6644439697265625,-1.195657599201389,6.364443778991699,-4.159984035499572,6.228888988494872,-0.054708102363346334 4999,2011-08-25,6.5022220611572275,6.820000171661378,6.464444160461426,6.74666690826416,1779750.0,-0.029840821914260407,-1.222220566541006,-4.230768595928051,41.24999865889472,34.574899953763435,0.2711459203821436,0.6264374564638358,1.4110158440193068,1.403542734639946,28.998460310359818,0.35555601119995206,-0.7048854689241111,-0.48622231483459366,-1.6447844954775652,0.6723398658083788,-1.0655034051560799,0.09305877548689256,-0.3235550785064705,51.360482403610206,9.926156693220918,0.5792810903214862,8,0.23444485664367587,0.8533334732055655,1.9150002002716056,1.6977779865264884,-0.3222222328186053,3,-0.002734129902374205,1.1904662158882777,6.702221870422362,1.2733764750195995,6.6644439697265625,-1.195657599201389,6.364443778991699,-0.002734129902374205 5000,2011-08-26,6.7755560874938965,6.786666870117188,6.297778129577638,6.433332920074463,1797750.0,0.04203701807871241,1.6829238933606745,-1.4000015605554068,55.57132773362634,36.57783506057852,-0.07485728698295002,0.25116830807394486,1.1278258501651939,1.122522234912191,31.599249464568256,0.4888887405395508,-0.607087288685447,-0.1399994611740114,-1.1415860000975577,0.8615870777495349,-0.640792730635785,0.3607938082877622,-0.5712357772827144,91.7696134616436,43.30789152844285,0.5007932694617733,8,-0.12333369255065918,0.5233330726623535,1.642777442932129,1.4244439601898193,-0.04222297668457031,4,-0.03410967311642432,-1.222220566541006,6.5022220611572275,1.1904662158882777,6.702221870422362,1.2733764750195995,6.6644439697265625,-0.03410967311642432 5001,2011-08-29,7.1044440269470215,7.113333225250244,6.762221813201903,6.8466668128967285,1836000.0,0.0485403611461761,1.5483887714100868,0.7532430255791466,54.96401824859941,38.467837461155696,-0.45742203756498157,-0.16880869069756166,0.7925571718216773,0.7866823068618256,33.61064286019529,0.35111141204834073,-0.5384021337131148,0.2412218093872074,-0.5820439565052054,1.0644875752796201,-0.17041107355899854,0.6528546923334133,-0.8754965222778317,98.91004319016712,46.736577652229144,0.41163288294620637,8,-0.4644439220428467,0.19444513320922852,1.3083338737487793,1.0955560207366943,-0.33111095428466797,0,-0.040975900623252404,1.6829238933606745,6.7755560874938965,-1.222220566541006,6.5022220611572275,1.1904662158882777,6.702221870422362,-0.040975900623252404 5002,2011-08-30,7.206666946411133,7.277778148651122,6.97333288192749,7.053332805633545,2579400.0,0.01438858819583655,1.060149041587417,0.5948320193563424,60.81081015772841,41.67274179456264,-0.5822001927709071,-0.32607907332704755,0.6834337108212445,0.6794860279408912,34.77816791302821,0.3044452667236319,-0.511489482788523,0.3677780389785763,-0.3772290468014061,1.1127851247585587,-0.004725503911415352,0.740281581868568,-0.9246562985070801,92.74375501469689,35.062291835206466,0.3725035428899914,8,-0.48444437980651855,0.09222221374511719,1.207777500152588,0.993333101272583,-0.20222282409668058,1,-0.0968239205858401,1.5483887714100868,7.1044440269470215,1.6829238933606745,6.7755560874938965,-1.222220566541006,6.5022220611572275,-0.0968239205858401 5003,2011-08-31,7.137777805328369,7.488889217376709,7.091111183166504,7.271111011505128,2129850.0,-0.009559084885568336,-2.5098095314228974,-0.8695598090588275,54.59770216190428,44.86602867309525,-0.528085381403903,-0.31813056486759717,0.7370289985276752,0.7450087232153777,35.129625474826724,0.3977780342102051,-0.4959077989490268,0.32722220420837367,-0.3152258192265718,0.9696702276433191,0.0059981924909005,0.6484462159258468,-0.7761057573645509,70.52236221752233,11.590450602216741,0.3212240117174729,8,-0.3099997043609619,0.16111135482788086,1.2072224617004395,1.0622222423553467,-0.35777759552001953,2,-0.08156908224694959,1.060149041587417,7.206666946411133,1.5483887714100868,7.1044440269470215,1.6829238933606745,6.7755560874938965,-0.08156908224694959 5004,2011-09-01,6.9533329010009775,7.2688889503479,6.915555953979492,7.155556201934815,1883700.0,-0.025840662088094546,-1.5440029113830451,1.5166762034189156,45.454535416653236,47.07751565727471,-0.2796891907759189,-0.1610183556338347,0.9052258769606292,0.9260449271299445,35.04771493153906,0.3533329963684082,-0.47462951552845567,0.15488846302032577,-0.46576293791233603,0.7755398639529876,-0.15543723744600513,0.4652141634866567,-0.47893913609587013,55.03724867801125,0.22439123720042176,0.3103257004663308,9,-0.06888818740844815,0.34555625915527255,1.3194451332092276,1.2466671466827384,0.16888904571533114,3,-0.07414500532018642,-2.5098095314228974,7.137777805328369,1.060149041587417,7.206666946411133,1.5483887714100868,7.1044440269470215,-0.07414500532018642 5005,2011-09-02,6.820000171661378,6.9977779388427725,6.7755560874938965,6.902222156524657,2124000.0,-0.019175369745407345,-1.5974128033351436,0.4065900639718087,44.01993852839559,48.45876996247444,-0.05999902616326924,-0.054455186598710625,1.0192800277401899,1.055939647431427,34.5295289513911,0.22222185134887606,-0.42755195090670206,0.036777925491334074,-0.5648502853957629,0.638406136378431,-0.26403617995221396,0.3375920309348821,-0.24415686150911053,7.951142176947762,-41.44508020147317,0.3008141054435483,9,0.07333350181579501,0.46111154556274414,1.4527778625488272,1.379999876022338,0.32888889312743963,4,-0.09384169020729649,-1.5440029113830451,6.9533329010009775,-2.5098095314228974,7.137777805328369,1.060149041587417,7.206666946411133,-0.09384169020729649 5006,2011-09-06,6.7422218322753915,6.786666870117188,6.486667156219482,6.591111183166504,2531250.0,-0.011404448303267256,1.499990065922527,-1.8378375243574783,45.768558845154956,49.47093670071719,0.0860518773754535,0.05077932084237968,1.0781978690919898,1.1309282403253267,33.31498029068979,0.3333330154418954,-0.3006501825754295,-0.05677814483642507,-0.6351359290829661,0.521579639410116,-0.34595703695969515,0.232400747286845,0.7466673851013175,25.49880769545525,-21.859051892972445,0.28917889212327036,9,0.15111184120178134,0.5388898849487305,1.5305562019348136,1.4577782154083243,0.6177783012390119,1,-0.001318366806549509,-1.5974128033351436,6.820000171661378,-1.5440029113830451,6.9533329010009775,-2.5098095314228974,7.137777805328369,-0.001318366806549509 5007,2011-09-07,7.035555839538574,7.0511112213134775,6.706666946411133,6.833333015441895,3801600.0,0.04350702402863349,1.9523762813281522,1.338243368612365,52.833199130185506,50.585565431238045,-0.16662642947994932,-0.23592353460601778,0.7698111104186847,0.8349916216620041,31.59183076698811,0.34444427490234464,-0.14518032221608212,0.2246669769287113,-0.36328118987236824,0.8126151437297908,-0.06930710647182803,0.5186410603292506,0.43328893661499013,54.76717232559335,6.218503847694464,0.29397408340053965,9,-0.14222216606140137,0.1355557441711417,1.2372221946716309,1.1644442081451416,0.32000017166137695,2,-0.03727108033207205,1.499990065922527,6.7422218322753915,-1.5974128033351436,6.820000171661378,-1.5440029113830451,6.9533329010009775,-0.03727108033207205 5008,2011-09-08,6.962222099304199,7.228888988494872,6.933332920074463,6.988889217376709,3568500.0,-0.010423304413597623,-5.9999265930714945,-0.13186997160993427,62.92773807952756,52.994203144641695,-0.05870676861522384,-0.13853936247814058,0.8230610528060085,0.9058731015081625,29.606329403842796,0.29555606842040927,-0.02903683164008264,0.13155548572540265,-0.4483589822393794,0.7114699536901847,-0.15840174825698838,0.4215127197077937,0.48697912445068336,60.795409518677324,6.3177582265617005,0.289957233982391,9,-0.06888842582702637,-0.014444112777709961,1.2427778244018555,1.2377779483795166,0.615555763244628,3,0.006064446437937132,1.9523762813281522,7.035555839538574,1.499990065922527,6.7422218322753915,-1.5974128033351436,6.820000171661378,0.006064446437937132 5009,2011-09-09,6.78000020980835,6.971110820770264,6.695556163787843,6.8511109352111825,2882700.0,-0.02617294979918272,-1.2963001227861828,2.6666070630308782,61.52416001033801,53.65562895316521,0.18669461750755367,0.03700379948341048,0.9828825296704107,1.0863323518679087,28.294803849544987,0.275554656982421,0.04857802525060251,-0.04522197246551496,-0.6248794346363669,0.5344354897053369,-0.3350507035509409,0.244606758619911,0.6499503325958251,39.52094115712168,-20.283368737747963,0.2898287310854258,9,0.2077779769897461,0.1099998950958252,1.2766666412353516,1.397777795791626,0.5466666221618652,4,0.0,-5.9999265930714945,6.962222099304199,1.9523762813281522,7.035555839538574,1.499990065922527,6.7422218322753915,0.0 5010,2011-09-12,6.782221794128418,6.800000190734862,6.519999980926514,6.646667003631593,2456100.0,0.00032766729370514724,2.2727206859748263,-1.906249580902532,59.251968254491246,54.13206784270876,0.20731990125920507,0.00290242288319309,0.9523082333771491,1.082520559674105,28.10238416922917,0.2800002098083487,0.09315241895970239,-0.022667026519775035,-0.5765698722051606,0.5312358191656106,-0.29961844936246784,0.25428439632291777,0.6288630805520627,39.82025656707908,-23.941131843522264,0.2769514228426929,9,0.20555639266967773,0.04555630683898926,1.1511116027832031,1.2722227573394775,0.766667366027832,0,0.05013108726143978,-1.2963001227861828,6.78000020980835,-5.9999265930714945,6.962222099304199,1.9523762813281522,7.035555839538574,0.05013108726143978 5011,2011-09-13,7.011110782623291,7.1066670417785645,6.831110954284668,6.831110954284668,1999350.0,0.03374837854654489,-2.061737225387894,1.3278750804667332,57.92682807159097,53.811625388693486,-0.04045497137735854,-0.24889888331793308,0.6926999860623573,0.8522917219367043,27.73636617431802,0.3244452476501465,0.17073325043874732,0.21266641616821325,-0.3276526292385231,0.7529854615749496,-0.057493106535154936,0.48282593887158143,0.3814857376879699,69.27894161899799,4.469372186115422,0.2701595227033683,9,-0.023332595825195312,-0.1833326816558838,0.7933340072631836,0.914445161819458,0.37555599212646484,1,0.019651419930063474,2.2727206859748263,6.782221794128418,-1.2963001227861828,6.78000020980835,-5.9999265930714945,6.962222099304199,0.019651419930063474 5012,2011-09-14,7.2577781677246085,7.366666793823242,6.904444217681885,7.073332786560059,1876500.0,0.035182354515445935,1.2983419519585737,1.0246975392530024,61.59555384637435,54.589164464745714,-0.31191050398095754,-0.49762724410204573,0.4172597048629294,0.6046052808285998,26.859622440287335,0.4622225761413574,0.17800008375222198,0.4444448947906485,-0.12995472800080687,1.018844517582104,0.15724508339492083,0.7316447061863762,0.11669976530481652,87.139140871001,24.372112261758502,0.2871998113957278,9,-0.3311111927032462,-0.43000006675720126,0.2866666316986093,0.4077777862548837,0.3466658592224121,2,0.014084470953435346,-2.061737225387894,7.011110782623291,2.2727206859748263,6.782221794128418,-1.2963001227861828,6.78000020980835,0.014084470953435346 5013,2011-09-15,7.342222213745117,7.362222194671631,7.162221908569336,7.313333034515381,1310400.0,0.01163497203538566,4.806438662430522,0.15662728471342596,68.42104272499691,57.14099861011724,-0.4071170333623737,-0.5749713298112669,0.29404301560346546,0.5224969551806229,25.682547902635317,0.20000028610229492,0.16623801222216894,0.5056667327880859,-0.1153639664679833,1.1266974320441552,0.19515138316005132,0.8161820824161206,-0.8555550575256348,97.11284537131058,31.54377782088106,0.3105153496280345,9,-0.4155552387237549,-0.51444411277771,0.14222264289855957,0.263333797454834,0.3177776336669913,3,0.0018160438443108884,1.2983419519585737,7.2577781677246085,-2.061737225387894,7.011110782623291,2.2727206859748263,6.782221794128418,0.0018160438443108884 5014,2011-09-16,7.384444236755371,7.404444217681885,7.244443893432617,7.386666774749756,4145400.0,0.005750578201135337,7.470684758598927,-0.07693323429891888,64.85897869430812,59.45644751744085,-0.42661831938058725,-0.5653185919801818,0.21030383381961038,0.480609005571222,23.613361577979358,0.16000032424926758,0.12591824103972993,0.4965554475784302,-0.12756127157061048,1.1206721667274708,0.1844970880039094,0.808613807152951,-0.880265979766846,97.73869509287724,34.01802037302995,0.31205835957452044,9,-0.4388885498046875,-0.5566661357879639,0.09111189842224121,0.22111177444458008,0.5333337783813477,4,0.026181201942206522,4.806438662430522,7.342222213745117,1.2983419519585737,7.2577781677246085,-2.061737225387894,7.011110782623291,0.026181201942206522 5015,2011-09-19,7.244443893432617,7.311110973358153,7.1488890647888175,7.251111030578612,1167300.0,-0.018958819219720757,1.561391356723421,2.9997854537648867,53.76343314173559,60.34476688372759,-0.24594251239557874,-0.3639967195889682,0.30831013169688504,0.6090976527984937,21.28946673822273,0.23555517196655362,0.10993841612655597,0.3057773590087889,-0.25458177257345227,0.86613649059103,0.02559779321766875,0.585956924799909,-0.7042549980163573,72.09296329656419,12.293781178125862,0.28017956579112036,9,-0.28222179412841797,-0.41666579246520996,0.23111224174499512,0.361112117767334,0.5199999809265137,0,0.011349792992687346,7.470684758598927,7.384444236755371,4.806438662430522,7.342222213745117,1.2983419519585737,7.2577781677246085,0.011349792992687346 5016,2011-09-20,7.024444103240968,7.426667213439941,7.02222204208374,7.2844438552856445,1480950.0,-0.030368071508026784,-2.0588356212550423,38.99721069947581,45.39324536978662,59.51810535479438,0.020451196248142622,-0.09698879803187399,0.4890546422105766,0.8148412591932708,19.139248949688692,0.40444517135620117,0.1324953059568914,0.052777552604676536,-0.4386986747385526,0.5442537799479057,-0.19296056106693804,0.2985156662762911,-0.4496849949340831,22.978667453142616,-31.304375776936308,0.24573811367161477,9,-0.051110506057740146,-0.19666600227356046,0.3627784252166739,0.5811119079589835,0.8444447517395011,1,0.07466000856541966,1.561391356723421,7.244443893432617,7.470684758598927,7.384444236755371,4.806438662430522,7.342222213745117,0.07466000856541966 5017,2011-09-21,6.533332824707031,7.008889198303223,6.511110782623291,7.008889198303223,2378700.0,-0.06991461122273657,1.0934570255706828,1.8290647197020193,37.40740174128932,56.68251242832346,0.48369607975712814,0.40453716185919397,0.9344661609048623,1.2907538101537677,17.864298657021415,0.5133333206176767,0.15962590445196145,-0.43177816867828334,-0.9435857855269667,0.08002944817040003,-0.687681977102625,-0.17587436025394165,0.8933343887329102,2.4271624703590144,-47.74445860219061,0.25590380842434146,9,0.43555617332458496,0.294445276260376,0.7355564832687378,1.07222318649292,1.8911113739013654,2,0.1306123494605511,-2.0588356212550423,7.024444103240968,1.561391356723421,7.244443893432617,7.470684758598927,7.384444236755371,0.1306123494605511 5018,2011-09-22,6.3355560302734375,6.504444122314452,6.20444393157959,6.308888912200928,4338450.0,-0.0302719606883739,-1.5471549537549596,-0.05607561911293735,37.20075335014379,53.97991168830188,0.6517729403786481,0.6044249987334993,1.0817266969303114,1.4723113691936875,17.04971992043038,0.3288888931274414,0.18263954107828084,-0.6112216711044312,-1.1851747212374102,-0.037268620971452115,-0.8981981961709202,-0.3242451460379421,1.091111183166504,10.72734422913965,-37.22482968231978,0.28697652506648946,9,0.4799995422363281,0.4922220706939697,0.8988884687423706,1.2699999809265137,1.9311113357543945,3,0.20028044746355422,1.0934570255706828,6.533332824707031,-2.0588356212550423,7.024444103240968,1.561391356723421,7.244443893432617,0.20028044746355422 5019,2011-09-23,6.48444414138794,6.533332824707031,6.217778205871582,6.328888893127441,1656900.0,0.02350040160690936,1.4912277399548635,5.833223066607096,43.09239483382373,52.18440353044993,0.5102047473836011,0.47867883367031183,0.8872376351988711,1.3089696297009317,15.978586598482591,0.3155546188354492,0.16340820609405426,-0.4614446640014638,-1.03834414326242,0.11545481525949253,-0.7498944036319415,-0.17299492437098607,0.8933341407775872,22.909088213584095,-28.85942549279373,0.2884497396304781,9,0.3311114311218253,0.3433339595794669,0.7072225809097281,1.1211118698120108,1.6377778053283683,4,0.18128858548121451,-1.5471549537549596,6.3355560302734375,1.0934570255706828,6.533332824707031,-2.0588356212550423,7.024444103240968,0.18128858548121451 5020,2011-09-26,6.5444440841674805,6.5999999046325675,6.342222213745117,6.5511112213134775,1793700.0,0.009252904562255582,3.936165744443903,-0.0428602520361893,45.89861610801539,50.8479355344971,0.46145603934589996,0.4221190633444749,0.7816086882031579,1.2354988244570428,14.479331218544539,0.2577776908874503,0.12094873295731734,-0.389889121055603,-0.9899480278257045,0.2101697857144984,-0.6899185744406537,-0.08985966767055231,0.7864008239746099,27.818170184941565,-26.146653401310836,0.3000294533850509,9,0.27111148834228516,0.28333401679992676,0.6027783155441284,1.0611119270324707,1.3311119079589844,0,0.20984730151360753,1.4912277399548635,6.48444414138794,-1.5471549537549596,6.3355560302734375,1.0934570255706828,6.533332824707031,0.20984730151360753 5021,2011-09-27,6.813333034515381,6.9977779388427725,6.631111145019531,6.642221927642822,2449800.0,0.04108659908920376,-2.7931177364298168,-25.664854813328006,45.34449079846776,49.04226186250746,0.18054859579880755,0.13734428961852618,0.4742892687047373,0.9533594181995682,13.658354045598282,0.4533338546752921,0.10056887222469957,-0.10644462108612096,-0.7032434242139036,0.4903541820416617,-0.4048440226500123,0.19195478047777037,0.4724558345642098,75.69055697421051,20.92556495343335,0.29839940156389144,9,0.0022225379943847656,0.033333539962768555,0.23277819156646729,0.727778434753418,1.3177781105041504,1,0.1395955305612624,3.936165744443903,6.5444440841674805,1.4912277399548635,6.48444414138794,-1.5471549537549596,6.3355560302734375,0.1395955305612624 5022,2011-09-28,6.508889198303223,6.908888816833496,6.457777976989746,6.8400001525878915,2296350.0,-0.044683539564246866,-1.082049724571562,-1.9350640664797765,41.34125531524232,46.03339659475695,0.4107899989435504,0.40773690920296346,0.7347547377855674,1.2428608615418906,13.429598874855758,0.45111083984375,0.08063868561726206,-0.3759995698928833,-0.9836665535004725,0.2316674137147059,-0.6798330616966783,-0.07216607808908826,0.7336458732763678,38.37542118910268,-14.98123809121163,0.30383349180379476,9,0.30666637420654297,0.33777737617492676,0.5372220277786255,1.0322222709655762,1.8177776336669922,2,0.20894496975486687,-2.7931177364298168,6.813333034515381,3.936165744443903,6.5444440841674805,1.4912277399548635,6.48444414138794,0.20894496975486687 5023,2011-09-29,6.555555820465088,6.724443912506104,6.311110973358153,6.68222188949585,1971900.0,0.007169675307121537,2.9158042147584147,0.38254871181900557,45.47895801284465,43.88006096348324,0.2690982761519285,0.33224983584204804,0.6433154415198299,1.1802715569705367,13.906371692623187,0.413332939147951,0.04741412762071828,-0.3002218484878538,-0.912643998637078,0.31220030166137036,-0.6064329235624655,0.005989226586757823,0.6454556055145027,43.30483720896117,-11.314421091585707,0.30621107507461204,9,0.25999975204467773,0.2911107540130615,0.49055540561676025,0.9855556488037109,1.72666597366333,3,0.28508465633211855,-1.082049724571562,6.508889198303223,-2.7931177364298168,6.813333034515381,3.936165744443903,6.5444440841674805,0.28508465633211855 5024,2011-09-30,6.437777996063232,6.566667079925537,6.397778034210205,6.444444179534912,2615850.0,-0.01796610808105359,-2.8974646771424797,0.052628012558444195,43.37040979410348,42.725280591524104,0.26649441295396237,0.4315489413918492,0.7158198764423069,1.2799672953275598,14.00940991936086,0.16888904571533203,-0.02463818514333571,-0.39222192764282227,-1.0302214471450872,0.2457775918594427,-0.7112216873939543,-0.07322216789169023,0.723370730140358,18.44664576454221,-36.473004092233325,0.3189997597511323,9,0.3777775764465332,0.408888578414917,0.6083332300186157,1.1033334732055664,1.8511109352111816,4,0.28408705163225334,2.9158042147584147,6.555555820465088,-1.082049724571562,6.508889198303223,-2.7931177364298168,6.813333034515381,0.28408705163225334 5025,2011-10-03,6.179999828338622,6.626667022705077,6.168889045715332,6.357778072357178,2361150.0,-0.040041481374822885,-3.577784135612608,26.66866952789713,34.1793506635907,41.47929229083568,0.39940403424240944,0.6734495960188838,0.9228197257523307,1.5205001132343297,13.967291760916419,0.4577779769897452,-0.13484887143845548,-0.6180000782012947,-1.3191834680829793,0.08318331168038995,-0.968591773142137,-0.26740838326045235,0.9428807060800084,1.3404429369741668,-49.624583017458896,0.35059169494084247,10,0.4088892936706552,0.6488893032073983,0.866111397743226,1.3611116409301767,2.2022223472595224,0,0.31427543241531386,-2.8974646771424797,6.437777996063232,2.9158042147584147,6.555555820465088,-1.082049724571562,6.508889198303223,0.31427543241531386 5026,2011-10-04,6.733333110809326,6.739999771118164,6.088889122009277,6.088889122009277,2856150.0,0.08953613233666657,-1.0206896500695155,-3.6249879300910695,41.06058854864907,41.88520193609787,-0.22301877339693021,0.12586965147917262,0.32624015971775133,0.953531734169907,13.22842390819449,0.6511106491088867,-0.22959462364771088,-0.06422235965728795,-0.7655658591151875,0.6371211398006116,-0.4148941093862373,0.28644939007166137,0.3323079342871065,78.59075959024554,30.8713044826111,0.3506717497289497,10,-0.18999958038330078,0.05555605888366699,0.24222266674041748,0.8077783584594727,1.506666660308838,1,0.16963706718793947,-3.577784135612608,6.179999828338622,-2.8974646771424797,6.437777996063232,2.9158042147584147,6.555555820465088,0.16963706718793947 5027,2011-10-05,6.7733330726623535,6.853332996368407,6.626667022705077,6.737778186798097,1553850.0,0.005940588590339191,1.3181844782350225,0.055171413625038114,40.153835107581415,42.21332213136873,-0.25188266972216766,0.06874178032476497,0.2505191317392308,0.9018359281863315,13.116336254172356,0.22666597366333008,-0.2912896172361057,-0.011111259460449219,-0.703467625716848,0.6812451067959495,-0.35728944258864814,0.3350669236677497,0.21416781858710632,89.53488589687221,46.07791454214878,0.34617818312819937,10,-0.22999954223632812,0.015556097030639648,0.1961115598678589,0.7677783966064453,1.4622225761413574,2,0.20045936879101145,-1.0206896500695155,6.733333110809326,-3.577784135612608,6.179999828338622,-2.8974646771424797,6.437777996063232,0.20045936879101145 5028,2011-10-06,7.004444122314452,7.008889198303223,6.7577781677246085,6.828888893127441,2407500.0,0.03412072714759584,1.722876864610542,4.93758382061058,43.826709286638085,42.29491262612587,-0.4225717994734106,-0.16763884660341066,-0.007271608573454991,0.6616380212131956,13.331110563166199,0.25111103057861417,-0.31576649699112735,0.21788868904113645,-0.47700292586595694,0.9127803039482298,-0.1295571184124107,0.5653344964946836,-0.9155550003051749,99.51683960650563,60.326727253458394,0.3474458074535468,10,-0.45555496215820224,-0.21555495262145907,0.006111741065979892,0.5366673469543466,1.577777862548829,3,0.188769113803547,1.3181844782350225,6.7733330726623535,-1.0206896500695155,6.733333110809326,-3.577784135612608,6.179999828338622,0.188769113803547 5029,2011-10-07,6.78000020980835,7.082221984863281,6.760000228881836,7.0444440841674805,2140200.0,-0.0320430727387887,-1.1167894872859123,-1.5063286669600202,42.65636556787107,41.934662566109836,-0.16963305303542153,0.059874882249582484,0.17816455329274028,0.8774073028888649,12.986196466838539,0.3222217559814453,-0.28330329853494085,-0.006555223464966176,-0.7014468383720596,0.6883363914421272,-0.3540010309185133,0.34089058398858096,-0.6727110862731935,69.57497467801475,33.11975687721899,0.3474458074535468,10,-0.1944446563720703,-0.022222042083740234,0.283333420753479,0.7611112594604492,1.7622218132019043,4,0.22156659850052307,1.722876864610542,7.004444122314452,1.3181844782350225,6.7733330726623535,-1.0206896500695155,6.733333110809326,0.22156659850052307 5030,2011-10-10,7.122221946716309,7.131111145019531,6.893332958221436,6.893332958221436,1418400.0,0.05047518087283853,-1.0776725727321106,-0.8655484610848917,51.4885003178729,42.617330290488184,-0.47078625001978036,-0.26938012847974413,-0.20325958601725524,0.5262484477902163,12.229591820087926,0.35111093521118164,-0.2232515631548404,0.31866650581359846,-0.39223009868327896,1.0295631103104759,-0.03678179643484025,0.6741148080620372,-0.9759355087280275,99.14709168421255,58.467863366250484,0.3554483022484387,10,-0.5122218132019043,-0.3644437789916992,-0.030555009841918945,0.41888952255249023,1.5600004196166992,0,0.16380660323229557,-1.1167894872859123,6.78000020980835,1.722876864610542,7.004444122314452,1.3181844782350225,6.7733330726623535,0.16380660323229557 5031,2011-10-11,7.1488890647888175,7.2688889503479,7.011110782623291,7.04888916015625,2309400.0,0.0037442132907419268,-1.9366948330793738,0.43689259710633827,60.914128140470254,44.79209393773573,-0.4971273694831462,-0.3006083482369535,-0.2669768350038213,0.4901053275423761,12.123106338101739,0.2577781677246094,-0.18658418928856246,0.33844470977783114,-0.3835048970088559,1.0603943165645182,-0.022530093615512392,0.6994195131711747,-0.9435131443786613,81.31488814162356,34.31829233932491,0.36097480339334337,10,-0.4700000286102286,-0.3911108970642081,-0.0616663694381705,0.39222240447998136,1.3777775764465359,1,0.17252094690963848,-1.0776725727321106,7.122221946716309,-1.1167894872859123,6.78000020980835,1.722876864610542,7.004444122314452,0.17252094690963848 5032,2011-10-12,7.360000133514403,7.437777996063232,7.1777777671813965,7.2155561447143555,1691550.0,0.029530611933173523,-1.36363045245191,1.4444412655270287,68.0784365072139,47.30314710377676,-0.642363342535277,-0.5308874171173406,-0.49869100408830214,0.2700819295837098,12.722679433744103,0.28888893127441495,-0.15402931143583132,0.5444446802139273,-0.19213845722220846,1.2810278176500631,0.17615311149585988,0.9127362489319948,-1.0695431707092276,88.56207614951082,35.45015479397586,0.3682915687180679,10,-0.5966665744781485,-0.5966665744781485,-0.27277743816375644,0.18111133575439542,1.011110782623292,2,0.11956516598370781,-1.9366948330793738,7.1488890647888175,-1.0776725727321106,7.122221946716309,-1.1167894872859123,6.78000020980835,0.11956516598370781 5033,2011-10-13,7.355556011199951,7.380000114440918,7.142221927642822,7.3022217750549325,1368000.0,-0.000603820955683898,3.65217188491249,0.3692381842130418,66.19836900333144,49.8395870159132,-0.5727343964434581,-0.5537860398681804,-0.5156846030533941,0.2658877260570307,13.31964691515412,0.2377781867980957,-0.13751477081986874,0.5393338680267332,-0.1992777382859776,1.277945474339444,0.1700280648703778,0.9086396711830886,-0.9503669450689696,87.86888728953014,29.658555323665176,0.36930580315635547,10,-0.5922224521636963,-0.5922224521636963,-0.32333338260650635,0.18555545806884766,1.02888822555542,3,0.11963740555626612,-1.36363045245191,7.360000133514403,-1.9366948330793738,7.1488890647888175,-1.0776725727321106,7.122221946716309,0.11963740555626612 5034,2011-10-14,7.577777862548827,7.624444007873535,7.47777795791626,7.480000019073486,1797300.0,0.03021142807022459,-1.8695603498542275,1.8333035315154362,68.12160803852015,53.61094894646092,-0.6886615292600746,-0.8018947375821535,-0.7407984540203598,0.03825456367767632,14.270641496410155,0.268887996673584,-0.07466522236278461,0.7518890380859364,-0.022241458215009224,1.526019534386882,0.36482378993546405,1.1389542862364088,-1.0693299034246202,93.61709204820333,30.25854764670214,0.3870652481504728,10,-0.721111297607421,-0.721111297607421,-0.6572220325469962,-0.03666639328002841,0.6644439697265616,4,0.132551275655447,3.65217188491249,7.355556011199951,-1.36363045245191,7.360000133514403,-1.9366948330793738,7.1488890647888175,0.132551275655447 5035,2011-10-17,7.326666831970215,7.566667079925537,7.2866668701171875,7.533332824707031,1429650.0,-0.03313781891386158,1.0487732544345665,-2.1136280510107235,59.05883730984915,55.61075436437204,-0.2880857697350301,-0.5737230084969207,-0.493264473870239,0.2811262898605875,14.847793976647786,0.29111099243163974,-0.029964484593453022,0.4966668605804445,-0.2876293853625924,1.2809631065234814,0.1045187376089256,0.8888149835519634,-0.6842993469960881,51.44936493831307,-9.921745439244383,0.3921481229715187,10,-0.2011113166809082,-0.4700002670288086,-0.3877776861190796,0.21444463729858398,0.7200002670288068,0,0.16590834808209287,-1.8695603498542275,7.577777862548827,3.65217188491249,7.355556011199951,-1.36363045245191,7.360000133514403,0.16590834808209287 5036,2011-10-18,7.54888916015625,7.626667022705077,7.275556087493896,7.342222213745117,1172250.0,0.03033061735745357,-1.065363308696678,-1.0000046145681918,68.90146037019527,58.80493494910691,-0.42740129401564975,-0.7954224232375768,-0.6940604874031546,0.04843142043756554,15.205781857258877,0.35111093521118164,0.042637140172004706,0.6926669359207152,-0.15176546405099955,1.5370993358924299,0.27045073593485824,1.114883135906572,-0.7886724924341939,83.94495819204606,18.85270494818012,0.4222161999858573,10,-0.35666656494140714,-0.6911110877990723,-0.6411110162734985,-0.007777690887451172,0.342221736907959,1,0.15013244758693745,1.0487732544345665,7.326666831970215,-1.8695603498542275,7.577777862548827,3.65217188491249,7.355556011199951,0.15013244758693745 5037,2011-10-19,7.386666774749756,7.597777843475343,7.335556030273437,7.513332843780518,1497150.0,-0.02148957044736055,-1.2912718848695426,-0.6128995043976632,64.4961254751878,61.10153674783466,-0.1888922007209164,-0.5965794659878529,-0.5238189058756717,0.199876755325481,14.512299204654482,0.2622218132019061,0.17053428985831776,0.4877778530120853,-0.3740157217837474,1.349571427807918,0.056881065614168946,0.9186746404100017,-0.5051470573300767,50.45873094772908,-16.671142253367336,0.43089678739791615,10,-0.19333314895629883,-0.5288887023925781,-0.4788886308670044,0.15444469451904297,0.4022221565246582,2,0.15433210963062804,-1.065363308696678,7.54888916015625,1.0487732544345665,7.326666831970215,-1.8695603498542275,7.577777862548827,0.15433210963062804 5038,2011-10-20,7.604444026947021,7.617777824401855,7.366666793823242,7.426667213439941,1838250.0,0.02948247955921124,1.4565213842066966,-1.4035077812662275,69.66291990353528,64.10226500735291,-0.3493465377268876,-0.7530288734741388,-0.7234304930183324,-0.029117315001537136,13.265689788330882,0.2511110305786124,0.2527537027722184,0.6421107053756705,-0.2318071528483392,1.5160285635996802,0.20515177626366565,1.0790696344876753,-0.6186036867873854,93.67066259423386,19.54070069832582,0.4369589291120049,10,-0.34444403648376376,-0.7466659545898429,-0.7272214889526358,-0.06333255767822177,0.5977778434753409,3,0.10081826974778463,-1.2912718848695426,7.386666774749756,-1.065363308696678,7.54888916015625,1.0487732544345665,7.326666831970215,0.10081826974778463 5039,2011-10-21,7.6599998474121085,7.760000228881836,7.464444160461426,7.751111030578612,2171250.0,0.007305704436540106,4.428546405205773,-0.512503185140484,76.76850384573794,66.9111542882268,-0.2983184603856541,-0.7546928987839978,-0.7701883078251841,-0.08748428986173984,12.172630554755964,0.29555606842041016,0.34351157600953464,0.6388887405395502,-0.2575360836461309,1.5353135647252314,0.19067632844670968,1.0871011526323908,-0.5844437716961117,79.3577065080765,-3.815245174290638,0.4482124120928404,10,-0.274444341659545,-0.7355551719665518,-0.7827773094177237,-0.11888837814330966,0.5666675567626962,4,0.09457498743789294,1.4565213842066966,7.604444026947021,-1.2912718848695426,7.386666774749756,-1.065363308696678,7.54888916015625,0.09457498743789294 5040,2011-10-24,7.917778015136719,8.042222023010254,7.657777786254883,7.706666946411133,2240550.0,0.03365250298427869,-1.4892032578559653,-2.317070873064886,73.98741857524476,68.36374211431286,-0.4820746578666313,-0.953178991690586,-1.0256630517215353,-0.34809346492659365,11.46443249182568,0.3844442367553711,0.41855527385999025,0.8280002117156986,-0.12339662842283161,1.7793970518542288,0.3523017916464335,1.3036986317849637,-0.7327108749141873,83.76815740616927,0.014945265749261694,0.4756984200692652,10,-0.32555603981018066,-0.8522224426269531,-1.0311111211776733,-0.3766665458679199,0.7066659927368164,0,0.0409766245679557,4.428546405205773,7.6599998474121085,1.4565213842066966,7.604444026947021,-1.2912718848695426,7.386666774749756,0.0409766245679557 5041,2011-10-25,7.764443874359131,7.955555915832519,7.624444007873535,7.8333330154418945,1611450.0,-0.019365804457317837,1.1134694138433296,-0.3263170495920783,69.19104568674902,68.48736535648342,-0.25953439313154547,-0.7641130266752674,-0.8701836667309788,-0.19528178107584182,11.765697079881486,0.3311119079589835,0.5196987549715955,0.6271105289459227,-0.3604982531565213,1.6147193110483657,0.13330613789470114,1.1209149199971442,-0.42508885523480977,60.69173393001018,-21.40770050640169,0.49380439105122165,10,-0.17222189903259277,-0.6988883018493652,-0.8694437742233276,-0.22333240509033203,0.7022233009338379,1,0.03634815695839966,-1.4892032578559653,7.917778015136719,4.428546405205773,7.6599998474121085,1.4565213842066966,7.604444026947021,0.03634815695839966 5042,2011-10-26,7.868888854980469,7.968889236450195,7.673333168029785,7.888888835906982,3016350.0,0.013451701411127726,2.283942048642477,0.2903212409410885,67.60181324099355,68.64330360511255,-0.31760138112940073,-0.8025956362581788,-0.9654226927869445,-0.2982278744119471,11.748142286060855,0.29555606842041016,0.5701040844759513,0.6635555267333988,-0.32912974379521565,1.6562407972620141,0.16721289146909157,1.159898161997706,-0.40301777515667947,74.34211733681927,-5.324697000861107,0.4963426352643075,10,-0.20999979972839355,-0.8033332824707031,-0.9683330059051514,-0.39444446563720703,0.7044439315795898,2,0.0028240381193940234,1.1134694138433296,7.764443874359131,-1.4892032578559653,7.917778015136719,4.428546405205773,7.6599998474121085,0.0028240381193940234 5043,2011-10-27,8.424444198608397,8.579999923706055,7.611111164093018,8.102222442626951,3646800.0,0.07060149836482932,2.0596493288640962,-16.11110316381756,79.50556675875441,69.9081879073608,-0.7885101496714917,-1.2764014416313731,-1.5024760075169663,-0.8496417918928021,11.899430570090345,0.9688887596130371,0.605578785720974,1.125666451454161,0.04277096287228943,2.2085619400360326,0.5842187071632257,1.6671141957450963,-0.8548299490110436,86.0557642905076,4.90121213264608,0.5414477442909356,10,-0.4966661930084211,-1.0899996757507306,-1.526110649108885,-0.9633326530456525,0.32666683197021484,3,-0.0754418039161524,2.283942048642477,7.868888854980469,1.1134694138433296,7.764443874359131,-1.4892032578559653,7.917778015136719,-0.0754418039161524 5044,2011-10-28,8.266667366027832,8.439999580383299,8.122221946716309,8.411110877990723,3676500.0,-0.018728456009789562,2.142876006866537,-0.44827361679205857,71.98976921735031,71.34495811930536,-0.5841695582830075,-1.0272512843794637,-1.3108853365058115,-0.6877828603150462,12.058894660978373,0.3177776336669904,0.600750308875206,0.8764451503753659,-0.20919271332487277,1.9620830140756036,0.33362621852524654,1.4192640822254852,-0.6555562019348145,67.66062619991958,-10.75458709005025,0.542818931850119,10,-0.33888936042785645,-0.932222843170166,-1.4450005292892456,-0.8166675567626953,0.5888881683349609,4,-0.007795825421779035,2.0596493288640962,8.424444198608397,2.283942048642477,7.868888854980469,1.1134694138433296,7.764443874359131,-0.007795825421779035 5045,2011-10-31,8.122221946716309,8.315555572509767,8.079999923706055,8.126667022705076,1055700.0,-0.017473234728801024,-4.2999881983113255,0.030773801663793326,67.89214367169777,71.23281181947232,-0.35202634925184473,-0.7692802882094005,-1.129452262941557,-0.542360216676407,11.73135544702931,0.2355556488037127,0.6055152770636436,0.6348886251449581,-0.3363796184026615,1.606156868692577,0.14925450337114832,1.120522746918768,-0.511110782623291,52.75226671299424,-24.251199048909427,0.48563412177380955,10,-0.1644439697265625,-0.7877774238586426,-1.3005551099777222,-0.6722221374511719,0.6444454193115234,0,0.012859222284700378,2.142876006866537,8.266667366027832,2.0596493288640962,8.424444198608397,2.283942048642477,7.868888854980469,0.012859222284700378 5046,2011-11-01,7.875555992126465,8.020000457763674,7.70444393157959,7.79555606842041,3570300.0,-0.030369270405072757,-1.4067689353438064,-17.99742544519063,59.35484395687081,70.6615583174371,-0.06051329875108191,-0.4560354681520007,-0.8522723333775026,-0.29518343926792845,11.260160115507974,0.41777801513671875,0.5795196203205872,0.33111152648925746,-0.5863146641989196,1.2485377171774346,-0.1276015688548302,0.789824621833346,0.7044439315795898,27.293621213963043,-46.25469295290346,0.4587130953440884,11,0.0977773666381836,-0.5411114692687988,-1.0538891553878784,-0.4466671943664551,0.6333332061767578,1,0.09509017731519731,-4.2999881983113255,8.122221946716309,2.142876006866537,8.266667366027832,2.0596493288640962,8.424444198608397,0.09509017731519731 5047,2011-11-02,8.131111145019531,8.168889045715332,7.935555934906006,8.046667098999022,1904400.0,0.032449157005366436,1.9166666666666667,1.0555515819088033,62.897258350214294,69.90981814484587,-0.2227928816138478,-0.6373299621536201,-1.083386188508257,-0.5484881522994858,11.204835194778603,0.2933330535888672,0.61345145906217,0.5187777757644652,-0.35845751291494565,1.396013064443876,0.0801601314247602,0.957395420104171,0.4313776588439939,53.669729963034726,-17.320793593711215,0.43861764433970557,11,-0.10888910293579102,-0.7966666221618652,-1.3000000715255737,-0.7755556106567383,0.7466669082641602,2,0.041268164250709116,-1.4067689353438064,7.875555992126465,-4.2999881983113255,8.122221946716309,2.142876006866537,8.266667366027832,0.041268164250709116 5048,2011-11-03,8.326666831970215,8.337778091430664,7.982222080230713,8.226667404174805,1448100.0,0.024050303022910446,4.818202389219641,1.1842093375194565,62.56524907376801,68.3316787257381,-0.3409858715033378,-0.7681315514687999,-1.2529421578972428,-0.744997755521057,11.70549518276431,0.35555601119995117,0.6069455978647635,0.6482223272323608,-0.2353889990046767,1.5318336534693984,0.20641666411384207,1.0900279903508796,0.21866107444763117,84.59222648926618,15.783708596488054,0.4418056631185188,11,-0.2311112880706787,-0.9922223091125488,-1.4955557584762573,-0.9711112976074219,0.44666576385498047,3,0.02962361285343751,1.9166666666666667,8.131111145019531,-1.4067689353438064,7.875555992126465,-4.2999881983113255,8.122221946716309,0.02962361285343751 5049,2011-11-04,8.282221794128418,8.326666831970215,8.088889122009277,8.206666946411133,1001250.0,-0.005337674574795059,1.891882644273428,0.7555528004806547,67.22754613741435,67.58058178820139,-0.22238261327818698,-0.6380885585922584,-1.1760302217919687,-0.6990780875128513,12.434864595808124,0.2377777099609375,0.6285889224572134,0.5286662101745607,-0.2860877423496824,1.3434201626988038,0.12128923391243873,0.9360431864366827,0.24628843279266377,91.22796450529214,19.388213195719743,0.4073769762621216,11,-0.18666625022888184,-0.947777271270752,-1.4511107206344604,-0.926666259765625,0.38222217559814453,4,0.05661394346896231,4.818202389219641,8.326666831970215,1.9166666666666667,8.131111145019531,-1.4067689353438064,7.875555992126465,0.05661394346896231 5050,2011-11-07,8.288888931274414,8.388889312744139,8.108888626098633,8.306667327880861,2011500.0,0.0008049937941438934,2.0731758376336273,-0.23530451246452336,64.46566886376196,67.05553991898061,-0.1909523275853271,-0.5827482748563728,-1.158295311622953,-0.7052458578775784,13.38664495727207,0.28000068664550604,0.6174813920379272,0.47699999809265137,-0.314149472592268,1.2681494687775716,0.0814252627501908,0.872574733435111,0.2231399697398384,85.38957465100002,14.458067955854858,0.39557473534246,11,-0.19333338737487793,-0.954444408416748,-1.4577778577804565,-0.9333333969116211,0.14666748046875,0,0.06836460324016591,1.891882644273428,8.282221794128418,4.818202389219641,8.326666831970215,1.9166666666666667,8.131111145019531,0.06836460324016591 5051,2011-11-08,8.382222175598145,8.40666675567627,8.215556144714355,8.393333435058594,2075400.0,0.011260042823300287,9.117587660616465,0.6249865894216734,69.99998658896186,67.32200362431041,-0.2094656094005991,-0.6102326985300586,-1.2362415142664922,-0.797602897449222,14.784338004806353,0.19111061096191406,0.5877168337398722,0.5086665868759157,-0.2567385287519368,1.2740717025037682,0.1259640290619899,0.8913691446898424,0.11365502602741451,94.8112887668005,20.41064099448188,0.38270255781392637,11,-0.2866666316986084,-1.0477776527404785,-1.6733330488204956,-1.0266666412353516,0.21333408355712713,1,0.04586435224168395,2.0731758376336273,8.288888931274414,1.891882644273428,8.282221794128418,4.818202389219641,8.326666831970215,0.04586435224168395 5052,2011-11-09,8.239999771118164,8.340000152587889,8.119999885559082,8.186667442321777,2322450.0,-0.016967148030746615,-1.3571359235701141,-4.7998455068234485,63.1675805269613,65.50667182077784,-0.010130427537847098,-0.42024901204802667,-1.0832629118174673,-0.6560020144286867,15.888418539460735,0.2622222900390625,0.5548239286297703,0.32244420051574707,-0.4194716512197729,1.064360052251268,-0.048513725352012926,0.6934021263835071,0.24004876510647577,60.73293076815054,-10.766282174281812,0.3709579258677604,11,-0.16777801513671875,-0.6366662979125977,-1.5738884210586548,-0.9799995422363281,0.4466676712036133,2,0.032632212943444205,9.117587660616465,8.382222175598145,2.0731758376336273,8.288888931274414,1.891882644273428,8.282221794128418,0.032632212943444205 5053,2011-11-10,8.235555648803711,8.422222137451174,8.175556182861326,8.382222175598145,2610000.0,-0.0005393352473176405,1.1764663808445888,-2.7500491747581495,62.18250031994726,64.41697527662195,-0.039446048890418695,-0.3652223628122506,-1.0656716204274463,-0.6559017502379305,17.221486777533052,0.2466659545898473,0.5467260507546126,0.2740000963211058,-0.4310413655991283,0.9790415582413408,-0.07852063463901082,0.6265208272812233,0.2289807953280274,43.999999999999766,-25.41026527629382,0.3525207309601174,11,-0.17222261428833008,-0.5666666030883789,-1.5694442987442017,-0.975555419921875,0.31333351135253906,3,0.07798167262378586,-1.3571359235701141,8.239999771118164,9.117587660616465,8.382222175598145,2.0731758376336273,8.288888931274414,0.07798167262378586 5054,2011-11-11,8.582221984863281,8.591111183166504,8.353333473205566,8.35777759552002,1894950.0,0.042093861160409585,-1.0381007655302923,-1.5303041140248779,63.5539303324246,63.93495157225827,-0.37620575653617827,-0.6669761542627572,-1.3889453078796468,-1.0041950710117407,18.13797698924267,0.35555553436279297,0.5499747041930192,0.5704442262649536,-0.16205582649267036,1.3029442790225776,0.2041941998861425,0.9366942526437656,-0.8777780532836914,98.15661914339451,29.300024043345346,0.3662500263788119,11,-0.4344444274902344,-0.9066662788391113,-1.9133328199386597,-1.3222217559814453,0.3977775573730469,4,0.022268197128783473,1.1764663808445888,8.235555648803711,-1.3571359235701141,8.239999771118164,9.117587660616465,8.382222175598145,0.022268197128783473 5055,2011-11-14,8.542222023010254,8.637778282165527,8.395556449890138,8.577777862548826,2046600.0,-0.004660793198262181,2.114258213631018,-0.15841714574648555,66.63499008194509,64.74385669726652,-0.3021363301099189,-0.5599494922851571,-1.3212368247228863,-0.9666389193203262,19.689802525201966,0.24222183227538885,0.4620317830041287,0.46966650485992467,-0.22417982567219497,1.1635128353920443,0.12274333959386396,0.8165896701259845,-0.820044746398926,81.54495054611091,11.174076448563866,0.34692316526606,11,-0.2555549144744873,-0.7766664028167725,-1.8705551624298096,-1.282221794128418,0.5133342742919922,0,0.01430798056841387,-1.0381007655302923,8.582221984863281,1.1764663808445888,8.235555648803711,-1.3571359235701141,8.239999771118164,0.01430798056841387 5056,2011-11-15,8.682222366333008,8.768889427185059,8.45111083984375,8.471111297607424,1516950.0,0.016389218513126247,-1.5309710987049485,-5.937451385350138,67.13483778158178,65.21469885630736,-0.35277581453993356,-0.6436923771013863,-1.4288231288673057,-1.1074422072284333,21.270732241696205,0.3177785873413086,0.41771969210809523,0.55300018787384,-0.14587153032001154,1.2518719060676906,0.2035643287769151,0.9024360469707648,-0.9234210494995123,86.64378830411076,16.082281504240157,0.3494358590969253,11,-0.30666661262512207,-0.792222261428833,-1.998333215713501,-1.4222221374511719,0.36888885498046875,1,-0.028410462688255755,2.114258213631018,8.542222023010254,-1.0381007655302923,8.582221984863281,1.1764663808445888,8.235555648803711,-0.028410462688255755 5057,2011-11-16,8.526666641235353,8.757778167724611,8.520000457763674,8.568888664245605,1844100.0,-0.017916579250590425,-7.560177158258491,-0.19999909651888054,52.590095641289686,64.10634847492088,-0.15109961435358343,-0.4198791132802331,-1.2514491070192442,-0.9532118170753758,22.937097364520096,0.2377777099609375,0.39089415462095634,0.34044446945190643,-0.28558673230410925,0.9664756712079221,0.027428868573897702,0.6534600703299143,-0.7072600377807641,59.17592882802559,-9.036294370181892,0.313015600878008,11,-0.09777736663818537,-0.5711109638214129,-1.8083330392837542,-1.2844438552856454,0.6044445037841797,2,0.008079314088200062,-1.5309710987049485,8.682222366333008,2.114258213631018,8.542222023010254,-1.0381007655302923,8.582221984863281,0.008079314088200062 5058,2011-11-17,8.371110916137695,8.633333206176758,8.308889389038086,8.535555839538574,1640250.0,-0.01824343927618599,-1.2461565886815373,3.8947665620131287,52.64935571380949,62.48654953896477,0.012765973559313082,-0.21496292692368968,-1.0730686829413418,-0.8018154869566194,24.31976910065508,0.3244438171386719,0.40936681457159363,0.146555399894714,-0.42060292637070695,0.713713726160135,-0.13702376323799648,0.4301345630274245,-0.49473534325927826,13.526417812976188,-52.49368222143288,0.28357916313271037,11,0.06777811050415039,-0.4155552387237549,-1.6077773571014404,-1.1288881301879874,0.8199996948242188,3,0.03769589596235745,-7.560177158258491,8.526666641235353,-1.5309710987049485,8.682222366333008,2.114258213631018,8.542222023010254,0.03769589596235745 5059,2011-11-18,8.384444236755371,8.562221527099611,8.331110954284668,8.388889312744139,1494900.0,0.0015927779181579282,-3.159970474383985,0.027030788770120204,57.125605116669604,61.67098690039896,0.01727438773580836,-0.18049393421691384,-1.0570773194836782,-0.819166457000688,25.383743271468802,0.23111057281494318,0.3954495759588088,0.1236665010452267,-0.38074060470492377,0.6280736067953772,-0.12853705182984854,0.3758700539203019,-0.4545178326185555,16.42496553296914,-49.15537383904267,0.252203552875075,11,0.06000041961669922,-0.36222147941589355,-1.6211106777191162,-1.2522215843200692,0.622222900390625,4,0.0196130976314437,-1.2461565886815373,8.371110916137695,-7.560177158258491,8.526666641235353,-1.5309710987049485,8.682222366333008,0.0196130976314437 5060,2011-11-21,8.242221832275389,8.328888893127441,8.135556221008299,8.251111030578612,685350.0,-0.016962651365312165,1.3513364611182022,1.9997854537660855,60.56335009833151,60.62247173477336,0.170065070618854,-0.013406078369166963,-0.8866498754938412,-0.6845616627529321,25.523163403632232,0.2488880157470721,0.3650778663866472,-0.03477809429168843,-0.5129232678614493,0.4433670792780724,-0.27385068107656885,0.20429449249319198,-0.261957646755679,16.841942002535724,-51.36801695768957,0.2390725867848804,11,0.20222282409668146,-0.2199990749359113,-1.3855552673339826,-1.3333327770233137,0.915555953979494,0,0.0895119938499962,-3.159970474383985,8.384444236755371,-1.2461565886815373,8.371110916137695,-7.560177158258491,8.526666641235353,0.0895119938499962 5061,2011-11-22,8.046667098999022,8.284443855285645,8.04444408416748,8.262222290039062,1300950.0,-0.02372597307568236,-1.1818039950062422,24.249114901834766,47.480118933514206,58.87942044661257,0.3498010146674737,0.21542094590221694,-0.6719598441303196,-0.5000389427484819,25.666251224808313,0.23999977111816406,0.3189936835222582,-0.24444398880005025,-0.6729825925177426,0.18409461491764212,-0.4587132906588973,-0.030174686941203177,-0.019085398979390433,0.31163726545293446,-66.85677608752287,0.2142693018588463,11,0.35999965667724787,-0.024444341659544122,-1.0555560588836652,-1.1900005340576154,0.9600000381469744,1,0.12537976107259707,1.3513364611182022,8.242221832275389,-3.159970474383985,8.384444236755371,-1.2461565886815373,8.371110916137695,0.12537976107259707 5062,2011-11-23,7.891110897064209,8.04444408416748,7.828888893127441,7.9977779388427725,1394100.0,-0.01933175562266809,1.1555591053551375,0.49484793784785003,36.68478031120018,56.04634044564067,0.5036242822902999,0.3928699759433627,-0.506633436069917,-0.3566732401401236,25.518684309465613,0.21777820587158025,0.27998162012401906,-0.401111292839051,-0.8251319448699466,0.02290935919184456,-0.6131216188544979,-0.1891009668236041,0.8777785301208496,7.73478075827395,-54.86554012705466,0.21201032601544775,11,0.407778263092041,0.16111183166503906,-0.8661105632781982,-1.0333328247070312,1.179999828338623,2,0.14700088991029525,-1.1818039950062422,8.046667098999022,1.3513364611182022,8.242221832275389,-3.159970474383985,8.384444236755371,0.14700088991029525 5063,2011-11-25,7.788888931274414,7.957777976989746,7.788888931274414,7.848888874053955,423450.0,-0.012954065292356431,-4.629640226021029,0.5624974854378961,35.43308727413833,52.9218023280533,0.5987929341720228,0.46908672666644335,-0.39834995233554515,-0.2725049124772543,24.094170207175722,0.16888904571533203,0.21255261925995583,-0.47155549526214635,-0.9461044496821795,0.0029934591578868464,-0.708829972472163,-0.23428101805212975,0.961200485229492,0.0,-56.54275003537549,0.23727447721001638,11,0.49000024795532227,0.27888917922973633,-0.7633330821990967,-0.9311108589172363,1.1533327102661133,4,0.17232524761724966,1.1555591053551375,7.891110897064209,-1.1818039950062422,8.046667098999022,1.3513364611182022,8.242221832275389,0.17232524761724966 5064,2011-11-28,8.202221870422362,8.271110534667969,8.008889198303223,8.095556259155272,1548900.0,0.053066996178146475,1.1454605039852683,-1.7777618831906794,47.936497988881925,50.84419209549074,0.14068264092793648,0.05341685086018266,-0.8020545835507855,-0.7028776584652476,22.86135167979692,0.4822216033935547,0.18555724886793357,-0.05500028133392476,-0.5302460024065656,0.420245439738717,-0.2926231418702461,0.18262257920239655,0.5094195266723656,76.54314228645167,22.67239247971692,0.23762286053632067,11,0.07666730880737482,-0.08555507659911932,-1.1433328390121442,-1.3444437980651838,0.5644454956054705,0,0.12056352000249304,-4.629640226021029,7.788888931274414,1.1555591053551375,7.891110897064209,-1.1818039950062422,8.046667098999022,0.12056352000249304 5065,2011-11-29,8.226667404174805,8.333333015441895,8.155555725097656,8.195555686950684,1187100.0,0.0029803550962934633,-2.1999759675218225,0.2916752349191306,46.170698782735265,48.514843317841134,0.07461498744117456,0.03920749916485278,-0.8118759152585984,-0.7434003253516419,21.785045455842866,0.17777729034423828,0.16265244852732863,-0.03577702045440745,-0.5070554492100996,0.4355014083012847,-0.2714162348322535,0.19986219392343862,0.4480638942871096,80.40834414975888,30.40612965950578,0.23563921437784585,11,0.04666614532470703,-0.0366671085357666,-1.0716673135757446,-1.302222728729248,0.4244432449340838,1,0.09481357330373696,1.1454605039852683,8.202221870422362,-4.629640226021029,7.788888931274414,1.1555591053551375,7.891110897064209,0.09481357330373696 5066,2011-11-30,8.624444007873535,8.717778205871582,8.493332862854004,8.562221527099611,2433600.0,0.04835209498038906,-1.2444555706554132,1.999969346779822,58.406217847367294,49.16107911851642,-0.37126149251499463,-0.315777711466831,-1.1830122627801245,-1.1520527373222595,22.301159127260522,0.49111080169677734,0.11623347024067066,0.32455518245697057,-0.1361788597335405,0.7852892246474816,0.09418816136171593,0.5549222035522252,-0.8355550765991211,89.95206419640024,39.600854781116595,0.23036702109525545,11,-0.3711104393005371,-0.43444371223449707,-1.2955552339553833,-1.5588884353637695,-0.011111259460449219,2,0.06183978676126256,-2.1999759675218225,8.226667404174805,1.1454605039852683,8.202221870422362,-4.629640226021029,7.788888931274414,0.06183978676126256 5067,2011-12-01,8.466667175292969,8.586667060852049,8.462222099304201,8.586667060852049,1034550.0,-0.018294145389143535,1.0740846704654752,-1.9285615755996892,54.73589460173131,49.392916772729954,-0.2490845195278819,-0.13868327032765393,-0.984046883581156,-1.0061441109706823,22.475410794648976,0.16222190856933416,0.05884742581327629,0.15000054836273158,-0.30929170898257397,0.6092928057080371,-0.0796455803099203,0.37964667703538346,-0.6592004585266116,72.96652707207619,20.910903953033227,0.2296461286726527,12,-0.2133336067199707,-0.27666687965393066,-1.137778401374817,-1.4011116027832031,0.3355550765991211,3,0.06377951922201808,-1.2444555706554132,8.624444007873535,-2.1999759675218225,8.226667404174805,1.1454605039852683,8.202221870422362,0.06377951922201808 5068,2011-12-02,8.573332786560059,8.664443969726562,8.526666641235353,8.604443550109862,1532250.0,0.012598299786527045,-1.2143032309484745,0.25925661016139856,49.797972573167485,48.5787353790075,-0.36213018834161126,-0.23813087423512513,-1.0410593532077073,-1.1249587820056455,22.369454861414777,0.19777679443359375,-0.01284864820203424,0.24433286190032888,-0.22911915370042912,0.7177848775010869,0.007606854099950766,0.481058869700707,-0.7476598400115968,79.62369034230025,32.019832909667414,0.2367260078003788,12,-0.31999921798706055,-0.3833324909210205,-1.2111104726791382,-1.507777214050293,0.43111133575439453,4,0.05806119408115262,1.0740846704654752,8.466667175292969,-1.2444555706554132,8.624444007873535,-2.1999759675218225,8.226667404174805,0.05806119408115262 5069,2011-12-05,8.751111030578612,8.819999694824219,8.626667022705076,8.715556144714355,1421550.0,0.020736188416393464,1.2307760024649177,-1.1428483845257884,54.46768619234569,47.901439389453515,-0.5391214006933627,-0.3994605398715638,-1.17089475981808,-1.3118821824784543,22.382039739794937,0.24666690826416016,-0.027702438705558663,0.3986666440963731,-0.11014861325806002,0.9074819014508062,0.14425901541915742,0.6530742727735888,-0.9075959788436876,89.63213342519207,44.40809865477938,0.2544076286772165,12,-0.4466667175292951,-0.4888892173767072,-1.1199997663497907,-1.4166665077209455,0.2799997329711932,0,0.021838439747150495,-1.2143032309484745,8.573332786560059,1.0740846704654752,8.466667175292969,-1.2444555706554132,8.624444007873535,0.021838439747150495 5070,2011-12-06,8.855555534362793,8.88888931274414,8.651110649108888,8.735555648803711,1836900.0,0.011934999272575242,1.5476179528443879,3.375060350839716,53.764478244678145,48.5997015351384,-0.611746883967788,-0.48409488967582703,-1.2271285679059325,-1.4248508912868108,22.314615456438563,0.23777866363525213,-0.028845489459614626,0.47477781772613525,-0.08015557198670464,1.0297112074389752,0.1973111228697153,0.7522445125825552,-0.9729810969042969,92.18740570371013,50.04625186599668,0.27746669485642,12,-0.5166664123535156,-0.5588889122009277,-1.2244442701339722,-1.521111011505127,0.0800008773803711,1,-0.010037559810905372,1.2307760024649177,8.751111030578612,-1.2143032309484745,8.573332786560059,1.0740846704654752,8.466667175292969,-0.010037559810905372 5071,2011-12-07,8.766667366027832,8.855555534362793,8.644444465637207,8.813332557678223,1452150.0,-0.010037559810905372,2.2203375036368924,-0.38887696794856513,55.367816096857354,50.67559440021142,-0.4581673214468598,-0.38464947929914395,-1.0987370128146292,-1.3426065663542959,22.194329775234678,0.21111106872558594,-0.04265626947243639,0.36666738986968994,-0.2144905102536132,0.9478252899929931,0.07608843980803925,0.6572463399313406,-0.8237140360521975,71.35426794786675,30.07212304703998,0.2905789500616516,12,-0.4277782440185547,-0.4700007438659668,-1.120556116104126,-1.432222843170166,0.18444347381591797,2,-0.013181373501947036,1.5476179528443879,8.855555534362793,1.2307760024649177,8.751111030578612,-1.2143032309484745,8.573332786560059,-0.013181373501947036 5072,2011-12-08,8.508889198303223,8.688888549804688,8.488888740539549,8.664443969726562,1326150.0,-0.02940435138711195,-1.0454512204042627,3.333421891604676,52.946782059571625,52.62156048748179,-0.11570976227769947,-0.11140574829384775,-0.7938217525336873,-1.0936418644712198,22.20378655805959,0.277778625488283,-0.05844332477016323,0.09544475078582693,-0.48256055223913386,0.6734500538107877,-0.19355790072665435,0.3844474022983082,-0.5091797093614776,5.00010728820754,-38.149144686259326,0.28900265151248056,12,-0.059999942779541016,-0.1700000762939453,-0.8550002574920654,-1.1744446754455566,0.5111112594604492,3,0.012274639812055677,2.2203375036368924,8.766667366027832,1.5476179528443879,8.855555534362793,1.2307760024649177,8.751111030578612,0.012274639812055677 5073,2011-12-09,8.877778053283691,8.911110877990723,8.526666641235353,8.526666641235353,1492650.0,0.04335335040607058,-1.1898703577452743,-2.2571561697248996,59.15843354595097,53.86844221604502,-0.3507850799172818,-0.45293624948793365,-1.1118195643798225,-1.4695014857566413,22.203487509759633,0.4022216796875,-0.02028312054587289,0.43222248554229736,-0.17480077958697926,1.039245750671574,0.12871085297765994,0.7357341181069348,-0.8247177749138022,92.10538203698854,43.69300291841693,0.30351163256463815,12,-0.34444475173950195,-0.527778148651123,-1.1994447708129883,-1.5433335304260254,0.295555114746092,4,-0.008510665724928201,-1.0454512204042627,8.508889198303223,2.2203375036368924,8.766667366027832,1.5476179528443879,8.855555534362793,-0.008510665724928201 5074,2011-12-12,8.773332595825195,8.782221794128418,8.64888858795166,8.764444351196289,1229850.0,-0.011764819623967027,9.0,0.025314599081395255,60.00000000000004,55.405031240185544,-0.17523600693123242,-0.3514586266254547,-0.9528505538520013,-1.3718178480052066,21.814502138738295,0.22888946533203125,0.05485629411130333,0.3182214975357063,-0.3036941877682029,0.9401371828396154,0.007263654883752579,0.62917934018766,-0.6516282694856397,67.36829504079232,14.34438383391705,0.31095784265195436,12,-0.08666610717773438,-0.42333269119262695,-1.0583325624465942,-1.4388880729675293,0.3288898468017578,0,0.026342501434316157,-1.1898703577452743,8.877778053283691,-1.0454512204042627,8.508889198303223,2.2203375036368924,8.766667366027832,0.026342501434316157 5075,2011-12-13,8.664443969726562,8.944443702697754,8.631111145019531,8.859999656677246,2149200.0,-0.012411318607760013,-1.3898326659611069,-22.001609442060087,62.02420931411898,55.80703029204684,0.0025498666709555806,-0.24553253404154063,-0.7812692802491057,-1.2711734914826582,21.430425401990643,0.31333255767822266,0.14684690264319045,0.20322177410125697,-0.42467125163076247,0.8311147998332764,-0.11072473876475186,0.5171682869672658,-0.47958711925491393,38.536563920918674,-20.281200258203874,0.3139465128660097,12,0.03888893127441406,-0.2977776527404785,-0.9494439363479614,-1.3299994468688965,0.41111183166503906,1,0.042318560210484524,9.0,8.773332595825195,-1.1898703577452743,8.877778053283691,-1.0454512204042627,8.508889198303223,0.042318560210484524 5076,2011-12-14,8.435556411743164,8.606666564941406,8.428889274597168,8.566666603088379,1644300.0,-0.02641687784964941,-1.4615313513049564,0.6704493916266367,60.30280799872229,56.42557622504584,0.22554440797391528,-0.038021457036741424,-0.508894496302359,-1.05088039494564,20.4389476483271,0.23555469512939453,0.18358378341717518,-0.013332486152648926,-0.6325784279791122,0.6059134556738144,-0.3229554570658806,0.29629048476058273,-0.17474087604890443,1.2931975331022312,-61.34301572975724,0.30962297091323177,12,0.2511100769042969,-0.06889009475708008,-0.720556378364563,-1.101111888885498,0.6777763366699219,2,0.059272912845908854,-1.3898326659611069,8.664443969726562,9.0,8.773332595825195,-1.1898703577452743,8.877778053283691,0.059272912845908854 5077,2011-12-15,8.595556259155272,8.662221908569336,8.477778434753418,8.602222442626951,1012050.0,0.01896731402203322,1.9123010435331744,0.05084412892150801,64.93830073411812,58.10783490959591,0.09582744948542832,-0.20300375252386438,-0.6239408087650329,-1.2146929827303392,19.442134424921495,0.22666549682617188,0.23078280258104478,0.14322288036346187,-0.47860565358469565,0.7650514143116194,-0.1676913866106169,0.4541371473375406,-0.2663779067606633,32.327718563516356,-36.652248346936574,0.310914266974079,12,0.09111022949218928,-0.22888994216918768,-0.8805562257766706,-1.2611117362976056,0.571110725402832,3,0.04136492973445094,-1.4615313513049564,8.435556411743164,-1.3898326659611069,8.664443969726562,9.0,8.773332595825195,0.04136492973445094 5078,2011-12-16,8.686667442321777,8.880000114440918,8.666666984558105,8.69777774810791,2767500.0,0.010599800689974126,-7.347800126879875,1.6666666666666667,60.186950672969516,58.74330874077634,0.025125681487827123,-0.2838133580440818,-0.6755634323480493,-1.3056130375085218,19.481204496730903,0.2844438552856463,0.2191823302296605,0.21855623722076345,-0.41056554256980604,0.8476780170113329,-0.0960046526745213,0.5331171271160482,-0.29596255489685497,50.00018498033659,-17.27857580786499,0.3145608898952849,12,-9.5367431640625e-07,-0.32000112533569336,-0.8488898277282715,-1.3522229194641113,0.6488885879516602,4,0.03837294539651448,1.9123010435331744,8.595556259155272,-1.4615313513049564,8.435556411743164,-1.3898326659611069,8.664443969726562,0.03837294539651448 5079,2011-12-19,8.54888916015625,8.9022216796875,8.524443626403809,8.815555572509766,1538100.0,-0.015860890621214097,-1.3943533422387167,24.001716738197423,56.467438658926326,59.0436376756928,0.14662091922707354,-0.1402756031454402,-0.49184781257710775,-1.1729846407526292,19.317792311202446,0.3777780532836914,0.2261990169470618,0.07255570888519358,-0.5562602754723258,0.701371693242713,-0.24185228329356612,0.3869637010639533,-0.102810391204045,23.27589077281085,-40.59295895123935,0.3144079921787597,12,0.13777732849121094,-0.18222284317016602,-0.6827781200408936,-1.214444637298584,0.8022222518920898,0,0.07304387694998726,-7.347800126879875,8.686667442321777,1.9123010435331744,8.595556259155272,-1.4615313513049564,8.435556411743164,0.07304387694998726 5080,2011-12-20,8.979999542236328,9.035555839538574,8.742221832275389,8.744443893432617,1650150.0,0.05042881876271732,-1.4444523917379724,-0.8833345254273657,57.042260704197744,59.229687076508405,-0.29612098182442814,-0.5410178024906553,-0.8820967057103317,-1.6084579707534061,20.047884431151697,0.4866666793823242,0.25245074160971015,0.4667772054672241,-0.19014557441284197,1.1236999853472893,0.13831581552719108,0.7952385954072572,-0.4840842799095686,90.84236704101009,29.022327555895416,0.3284613899400326,12,-0.24777698516845703,-0.567777156829834,-1.0683329105377197,-1.6399993896484375,0.2422227859497088,1,0.013610568666041045,-1.3943533422387167,8.54888916015625,-7.347800126879875,8.686667442321777,1.9123010435331744,8.595556259155272,0.013610568666041045 5081,2011-12-21,9.055556297302246,9.084444046020508,8.844444274902344,8.982221603393555,832950.0,0.008413892975221993,2.66103914052328,0.3113264075012753,62.056422561995895,60.24186935455555,-0.364746339317378,-0.5661421104829838,-0.9159312127974957,-1.6866697577437293,21.20233181657748,0.23999977111816406,0.2553543389204336,0.4918895006179813,-0.169116156349558,1.1528951575855206,0.16138667213421165,0.822392329101751,-0.5311126708984375,95.23827489447994,33.38947447519885,0.3305028284837699,12,-0.2988896369934082,-0.6188898086547852,-1.029444932937622,-1.6922225952148438,0.4155550003051758,2,0.0022085340130140185,-1.4444523917379724,8.979999542236328,-1.3943533422387167,8.54888916015625,-7.347800126879875,8.686667442321777,0.0022085340130140185 5082,2011-12-22,9.051111221313477,9.155555725097656,8.891111373901367,8.891111373901367,1317150.0,-0.0004908672468960651,-2.305557542378943,2.181775621935836,60.20893608714134,60.35859185913225,-0.30765134220185786,-0.4957544529283737,-0.8757611006063737,-1.6776231145611646,23.236170564523395,0.26444435119628906,0.25272985474373044,0.4294444084167477,-0.185013138308328,1.0439019551418234,0.12221563505421074,0.7366731817792846,-0.44826753616333015,83.45072071976777,22.865092036448083,0.3072287733625377,12,-0.25888872146606445,-0.5788888931274414,-0.9183332920074463,-1.6222219467163086,0.46000003814697266,3,0.0068744627679626635,2.66103914052328,9.055556297302246,-1.4444523917379724,8.979999542236328,-1.3943533422387167,8.54888916015625,0.0068744627679626635 5083,2011-12-23,9.131111145019533,9.18000030517578,8.975556373596191,9.106666564941406,607050.0,0.008838685300615268,2.345427590511928,0.15277877118948252,58.473736794177874,60.18900705848534,-0.3888261106987745,-0.49544432737702415,-0.9182265398861453,-1.7526869669193825,25.320584682374868,0.20444393157958807,0.2548147889667387,0.44233322143554865,-0.07460867050698106,0.9592751133780784,0.1838622754642838,0.7008041674068135,-0.43983353347778475,92.54234427939494,34.15902724367915,0.2584709459712647,12,-0.3266663551330584,-0.6466665267944354,-0.9388886690139788,-1.702221870422365,0.5533332824707013,4,0.0038939225439134084,-2.305557542378943,9.051111221313477,2.66103914052328,9.055556297302246,-1.4444523917379724,8.979999542236328,0.0038939225439134084 5084,2011-12-27,9.191110610961914,9.244443893432617,9.039999961853027,9.095556259155273,675900.0,0.006570883322902787,1.0219860029050574,3.909019975030927,57.633962917497094,59.70120190330513,-0.4283803681458469,-0.5033681011035114,-0.9463844131171193,-1.799225868903922,26.801604467020457,0.20444393157958984,0.2863737647858464,0.45288825035095215,-0.05722910605290288,0.9630056067548072,0.19782957214902375,0.7079469285528806,-0.41186291456603996,89.38053769525543,33.81611058809896,0.25505867820192785,12,-0.3544440269470215,-0.6744441986083984,-0.993888258934021,-1.762221336364746,0.7288894653320295,1,0.015715774232903712,2.345427590511928,9.131111145019533,-2.305557542378943,9.051111221313477,2.66103914052328,9.055556297302246,0.015715774232903712 5085,2011-12-28,9.006667137145996,9.228889465332033,8.960000038146973,9.206666946411133,788400.0,-0.020067593746063594,1.2000007802776833,-2.0930476266517624,55.232553787653856,59.13784032429753,-0.21264985619783872,-0.2714080592662569,-0.7234907936150918,-1.6011222482591823,28.051161545162223,0.26888942718506037,0.26538331820660055,0.22944478988647532,-0.2330422631599589,0.6919318429329095,-0.0017987366367417934,0.46068831640969243,-0.13438020134277373,40.555754237894284,-12.473878162476304,0.23124352652321753,12,-0.14555597305297852,-0.49000072479248047,-0.7733334302902222,-1.5777778625488281,0.8577766418457031,2,0.038243255763473316,1.0219860029050574,9.191110610961914,2.345427590511928,9.131111145019533,-2.305557542378943,9.051111221313477,0.038243255763473316 5086,2011-12-29,9.157777786254883,9.195555686950684,8.995555877685547,9.04888916015625,817650.0,0.01677764336217824,1.1686728299311286,-0.5444436497150895,64.83739917178576,59.12662903959392,-0.27998292049918483,-0.40107745901044467,-0.8407666052646761,-1.7264138631261474,28.394763650791937,0.19999980926513672,0.2533039124567331,0.35388875007629395,-0.1323983165015683,0.8401758166541562,0.11074521678736282,0.5970322833652251,-0.21105945892578148,75.47179996545171,15.690661862665138,0.24314353328893118,12,-0.2733340263366699,-0.6411113739013672,-0.9244440793991089,-1.7288885116577148,0.6422224044799805,3,0.007037137549666284,1.2000007802776833,9.006667137145996,1.0219860029050574,9.191110610961914,2.345427590511928,9.131111145019533,0.007037137549666284 5087,2011-12-30,9.006667137145996,9.144444465637207,9.004444122314453,9.144444465637207,1240650.0,-0.016500798843982922,1.0322696753651277,-1.2653050500096341,53.27314524191486,58.358428436143406,-0.07199446803669929,-0.2186472485387121,-0.6516497241272923,-1.556026344083529,28.87376647962706,0.1533336639404297,0.24116076310870582,0.17577810287475515,-0.29125669908713725,0.6428129048366475,-0.05773929810619016,0.40929550385570046,0.2377767562866211,16.406435973861818,-37.6630425498899,0.23351740098094614,12,-0.1222233772277832,-0.49000072479248047,-0.7922223806381226,-1.5777778625488281,0.7533330917358398,4,0.05156670646191963,1.1686728299311286,9.157777786254883,1.2000007802776833,9.006667137145996,1.0219860029050574,9.191110610961914,0.05156670646191963 5088,2012-01-03,9.071110725402832,9.279999732971193,9.046667098999023,9.191110610961914,2506500.0,0.007155098248391223,-1.7631782529885975,0.8709697515055028,57.718916850383884,58.497481568527576,-0.08512128832400556,-0.2570663988027917,-0.6835753199305437,-1.5969324389926864,29.324549709283716,0.2733325958251971,0.25479503624091926,0.21533279418945384,-0.24694059290892056,0.6776061812878282,-0.015803899359733364,0.44646948773864104,-0.0666666030883789,34.72212288105266,-16.935415883724467,0.23113669354918706,1,-0.059999942779541016,-0.5366663932800293,-0.895554780960083,-1.642221450805664,0.6844453811645508,1,0.0485056954299361,1.0322696753651277,9.006667137145996,1.1686728299311286,9.157777786254883,1.2000007802776833,9.006667137145996,0.0485056954299361 5089,2012-01-04,8.942221641540527,9.084444046020508,8.91333293914795,9.008889198303224,2528550.0,-0.014208743313138261,-1.7499885048662733,0.5555635028491196,57.1265759913484,58.506849933766546,0.11781949119291824,-0.11923913547489384,-0.5247864996251685,-1.4501613509356917,29.202494584007997,0.1711111068725586,0.2400074426531411,0.07688817977905238,-0.384174766643369,0.5379511262014738,-0.1536432934321592,0.30741965299026397,0.33777809143066584,7.878734283886166,-43.56150118283045,0.23053147321121092,1,0.12000036239624023,-0.2977771759033203,-0.768887996673584,-1.5133323669433594,0.8022222518920898,2,0.0830020565025762,-1.7631782529885975,9.071110725402832,1.0322696753651277,9.006667137145996,1.1686728299311286,9.157777786254883,0.0830020565025762 5090,2012-01-05,8.766667366027832,8.90666675567627,8.688888549804688,8.8644437789917,3224250.0,-0.019632064888346012,1.3902467106984728,1.4666266128801142,58.73388974110385,58.1376796203341,0.29047699113144176,0.051979431925946784,-0.32906620812650367,-1.262354516799964,28.56043111723279,0.25333309173583984,0.2356191160741492,-0.09422168731689418,-0.5573903568184626,0.36894698218467425,-0.3258060220676775,0.13736264743388915,0.5133323669433612,13.158068809744647,-42.781999228000316,0.23158433475078408,1,0.21777677536010742,-0.0488896369934082,-0.5688893795013428,-1.337778091430664,1.1444435119628924,3,0.1315588537937975,-1.7499885048662733,8.942221641540527,-1.7631782529885975,9.071110725402832,1.0322696753651277,9.006667137145996,0.1315588537937975 5091,2012-01-06,8.651110649108888,8.848889350891113,8.644444465637207,8.788888931274414,2873700.0,-0.013181373501947036,-1.7058964601043856,1.4091157364960902,51.50057005845879,57.17008339492493,0.38289534409040193,0.1669970736020847,-0.18932730087150595,-1.1343121870433066,27.84610388758091,0.20444488525390625,0.25092792086083193,-0.20400056838989045,-0.674936112693139,0.26693497591335813,-0.43946834054151473,0.03146720376173384,0.6052446365356445,1.0488754974283558,-55.48711563616113,0.23546777215162434,1,0.3111114501953107,0.2033338546752912,-0.4194437265396136,-1.2222213745117205,1.0977783203124982,4,0.14025171785402968,1.3902467106984728,8.766667366027832,-1.7499885048662733,8.942221641540527,-1.7631782529885975,9.071110725402832,0.14025171785402968 5092,2012-01-09,8.613332748413086,8.722222328186035,8.513333320617676,8.662221908569336,2520900.0,-0.00436682666863053,1.4736693507402847,0.3548393795294603,47.96040538855926,56.00193546096732,0.3934157086961214,0.2245116461032577,-0.13067469701124423,-1.0812675097227658,27.566785880516033,0.20888900756835938,0.23170592415499236,-0.2470006465911858,-0.7038774770501384,0.20987618386776674,-0.4754390618206621,-0.018562231361709536,0.606307888031008,13.043407952153698,-42.488533364579354,0.2284384152294759,1,0.28333377838134766,0.24111175537109375,-0.39166581630706787,-1.184443473815918,1.026667594909668,0,0.1377709972415042,-1.7058964601043856,8.651110649108888,1.3902467106984728,8.766667366027832,-1.7499885048662733,8.942221641540527,0.1377709972415042 5093,2012-01-10,8.80222225189209,8.804444313049316,8.706666946411133,8.737777709960938,1371600.0,0.021929897403975884,1.838706997992663,-1.3181764981273407,56.850960360530436,55.914935176859906,0.17094369883336036,0.03127494520533958,-0.3139741429672753,-1.2523240113369694,26.839316471760178,0.19111156463623047,0.19506494939089514,-0.054333353042602894,-0.5118518856309802,0.4031851795457744,-0.28309261933679153,0.17442591325158574,0.36091379928589085,50.58369917158301,-8.655461068511059,0.22875926629418866,1,0.09444427490234375,0.052222251892089844,-0.5805553197860718,-1.3733329772949219,1.144444465637207,1,0.10881092860202046,1.4736693507402847,8.613332748413086,-1.7058964601043856,8.651110649108888,1.3902467106984728,8.766667366027832,0.10881092860202046 5094,2012-01-11,9.004444122314453,9.017778396606444,8.744443893432617,8.744443893432617,1744650.0,0.022973956420936137,-1.1025712504126335,4.034480207177211,50.75446284553056,55.41736951662398,-0.06765616337837344,-0.16099939400062802,-0.5030544681078677,-1.427053008395081,26.320756766757746,0.27333450317382635,0.1686319119094737,0.13633294105529714,-0.3240009317936199,0.5966668139042142,-0.09383399536916137,0.36649987747975565,0.10670771041870353,97.35664496955317,40.37534742237152,0.2301669364244588,1,-0.10777759552001953,-0.14999961853027344,-0.7827771902084351,-1.5755548477172852,0.8777780532836914,2,0.08341569718796449,1.838706997992663,8.80222225189209,1.4736693507402847,8.613332748413086,-1.7058964601043856,8.651110649108888,0.08341569718796449 5095,2012-01-12,9.031110763549805,9.071110725402832,8.9399995803833,9.057778358459473,971100.0,0.00296149777522281,3.9167605457504067,-0.10256758243773613,49.222029261387604,53.682328415468625,-0.10112523971492848,-0.1673689096154316,-0.5113421251339947,-1.4237346067971668,25.459349332835906,0.13111114501953125,0.14115529367230728,0.14466624259948802,-0.3106938480462471,0.6000263332452231,-0.08301380272338044,0.37234628792235647,-0.5177774429321289,92.82868730252089,39.005916963058624,0.22768004532286784,1,-0.1344442367553711,-0.176666259765625,-0.7477777004241943,-1.5766663551330566,0.7133331298828125,3,0.0789862009844764,-1.1025712504126335,9.004444122314453,1.838706997992663,8.80222225189209,1.4736693507402847,8.613332748413086,0.0789862009844764 5096,2012-01-13,8.935556411743164,9.008889198303224,8.824443817138672,8.891111373901367,821700.0,-0.010580575779482682,-1.0749828340915142,-1.666630905124629,46.52407797760365,52.93243205276738,-0.04515666469402646,-0.034188022838399945,-0.39018820661218534,-1.3006108654742912,25.23127079989427,0.2066669464111328,0.10708056293194623,0.024111890792847035,-0.37891292195226356,0.42713670353795763,-0.17740051557970915,0.22562429716540322,-0.41106754302978565,75.69741755461024,24.563949438719533,0.2015124063725553,1,-0.03888988494873047,-0.08111190795898438,-0.6177785396575928,-1.446667194366455,0.7311105728149396,4,0.10917668931791202,3.9167605457504067,9.031110763549805,-1.1025712504126335,9.004444122314453,1.838706997992663,8.80222225189209,0.10917668931791202 5097,2012-01-17,8.95111083984375,9.08222198486328,8.882222175598145,9.053333282470703,995850.0,0.001740734139414446,1.5000000000000333,-2.2999742511372414,44.3671488242112,51.448902272081526,-0.07757874376356355,-0.02291424343389359,-0.3876730834294282,-1.2930157135927551,24.93738702632245,0.19999980926513494,0.09102258273766317,0.021888589859008434,-0.35284073517478554,0.3966179148928024,-0.16547607265788855,0.20925325237590542,-0.4156895339965825,65.08870029812269,18.400326201556,0.1873646625168967,1,-0.1522221565246582,-0.09666633605957031,-0.6333329677581787,-1.462221622467041,0.8822221755981463,1,0.08912615918311695,-1.0749828340915142,8.935556411743164,3.9167605457504067,9.031110763549805,-1.1025712504126335,9.004444122314453,0.08912615918311695 5098,2012-01-18,9.020000457763672,9.068888664245604,8.953332901000977,8.971111297607422,737100.0,0.0076962087893355235,-1.7367981207932,-0.4782624920700078,44.67498225211729,50.065391856611406,-0.1726352245199827,-0.06909342721214173,-0.44362440048940144,-1.338723348013727,24.115736148179412,0.11777782440185369,0.03765066265828487,0.07411155700683558,-0.2844989549972805,0.43272206901095167,-0.10519369899522246,0.2534168130088936,-0.46270712475586073,81.57917026647058,38.62668529588499,0.1793052560020579,1,-0.22222280502319336,-0.1655559539794922,-0.6261112689971924,-1.531111240386963,0.8199996948242188,2,0.06873612573106214,1.5000000000000333,8.95111083984375,-1.0749828340915142,8.935556411743164,3.9167605457504067,9.031110763549805,0.06873612573106214 5099,2012-01-19,9.173333168029783,9.24666690826416,9.024443626403807,9.068888664245604,1204650.0,0.01699919096280489,-1.2988467192170896,2.1363529962546814,55.28913143746749,49.68264093398514,-0.3237868208244379,-0.18260812436165175,-0.5805374950466593,-1.4645536777768342,24.03782281661456,0.22666645050048828,0.029444309084546205,0.19622206687927068,-0.12347604944109669,0.5159201831996381,0.036373008719087,0.3560711250394544,-0.5950426889477534,82.63151831916711,37.749286745151274,0.15984905816018394,1,-0.2933330535888654,-0.3188886642456037,-0.7316665649414045,-1.6733331680297834,0.6555557250976562,3,0.08430235066515168,-1.7367981207932,9.020000457763672,1.5000000000000333,8.95111083984375,-1.0749828340915142,8.935556411743164,0.08430235066515168 5100,2012-01-20,9.102222442626953,9.19333267211914,8.995555877685547,9.133333206176758,1002150.0,-0.007751896077497822,1.6176585673714106,-0.2978688434777845,48.14264762147685,49.30953844098715,-0.2235842667537895,-0.10737652704582246,-0.4937098645117146,-1.370439232720786,23.590697626937384,0.19777679443359375,0.003111835539144181,0.11900019645690918,-0.20556600449587847,0.44356639740969683,-0.04328290401948465,0.281283296933303,-0.48382937779399526,65.78953906756443,23.7531829853001,0.16228310047639397,1,-0.22222232818603516,-0.24777793884277344,-0.5838892459869385,-1.6022224426269531,0.6066665649414062,4,0.0856933279633274,-1.2988467192170896,9.173333168029783,-1.7367981207932,9.020000457763672,1.5000000000000333,8.95111083984375,0.0856933279633274 5101,2012-01-23,9.075555801391602,9.108888626098633,8.948888778686523,9.095556259155273,677250.0,-0.0029296846350918004,5.8573530613913185,0.6428790386855496,52.512152998759845,49.81528817545389,-0.14570040958284025,-0.08341129018069537,-0.4543210080749098,-1.3259418013870352,22.925273762336516,0.15999984741210938,-0.014213012459341812,0.09133358001708913,-0.23429247634458328,0.41695963637876154,-0.07147944816374796,0.2541466081979262,-0.41946630595277234,53.04881878225191,7.4494608962835045,0.1628130281808363,1,-0.09888887405395508,-0.22111129760742188,-0.5405561923980713,-1.558889389038086,0.5933332443237305,0,0.07370216289546172,1.6176585673714106,9.102222442626953,-1.2988467192170896,9.173333168029783,-1.7367981207932,9.020000457763672,0.07370216289546172 5102,2012-01-24,9.113332748413086,9.162221908569336,8.9622220993042,9.06666660308838,2016900.0,0.004162494049751997,1.7692277219878385,-2.3332538622924917,51.570244064723575,49.22854192036422,-0.11744415527811825,-0.12257208218258242,-0.4740895092981674,-1.3471194740612518,22.12246713057702,0.19999980926513672,-0.020529538654233903,0.12599945068359375,-0.20348351739964876,0.45548241876683626,-0.03874203335802662,0.2907409347252141,-0.42180860820473676,55.22365593464065,7.907668038460706,0.16474148404162084,1,-0.11777734756469727,-0.23444366455078125,-0.5866663455963135,-1.5966663360595703,0.9400005340576172,1,0.060717001279402494,5.8573530613913185,9.075555801391602,1.6176585673714106,9.102222442626953,-1.2988467192170896,9.173333168029783,0.060717001279402494 5103,2012-01-25,9.166666984558104,9.260000228881836,9.057778358459473,9.126667022705078,808200.0,0.005852330603675737,-1.2750022798839136,0.8571516154742144,58.84418469715688,50.127399903878256,-0.12700082528107437,-0.18246084754573744,-0.5082809867554605,-1.3822758176050192,21.333342527325815,0.20222187042236328,0.0024314464909007683,0.17755589485168244,-0.15555722508283054,0.5106690147861954,0.010999334884425949,0.34411245481893893,-0.44183427826640553,70.00006130756724,16.96454213248385,0.16655655996725607,1,-0.12444496154784979,-0.2700004577636701,-0.6400005817413312,-1.650000572204588,0.8333330154418963,2,0.07272720084702966,1.7692277219878385,9.113332748413086,5.8573530613913185,9.075555801391602,1.6176585673714106,9.102222442626953,0.07272720084702966 5104,2012-01-26,9.335556030273438,9.3644437789917,9.166666984558104,9.217778205871582,1144800.0,0.01842425889364585,1.253182023131142,2.94444841809135,72.5352181846344,52.717754228683454,-0.2726548862768201,-0.3583461465302342,-0.6668458880899912,-1.5288752843829494,20.46365549576354,0.19777679443359553,0.04453700900832125,0.33922266960144043,-0.017740466337929917,0.6961858055408108,0.16074110163175526,0.5177042375711256,-0.567909922174529,93.04839342637025,33.5241263189955,0.17848156796968545,1,-0.24111223220825195,-0.39666748046875,-0.808889627456665,-1.5500006675720215,0.7733325958251953,3,0.05403471637668256,-1.2750022798839136,9.166666984558104,1.7692277219878385,9.113332748413086,5.8573530613913185,9.075555801391602,0.05403471637668256 5105,2012-01-27,9.35111141204834,9.366666793823242,9.217778205871582,9.251111030578613,1629450.0,0.0016662512360763326,1.2711812627291241,0.849059506554709,80.11481312506356,56.45005813395679,-0.26601937152204513,-0.3655136017934204,-0.6703939934823797,-1.5196954017076436,19.934426750871637,0.14888858795166016,0.05666832914464237,0.3375558376312249,-0.05314833579224931,0.7282600110546991,0.14220375091948867,0.5329079243429611,-0.523785536860153,96.27663945652769,28.14297784517815,0.19535208671173707,1,-0.22666692733764648,-0.41111135482788086,-0.8244450092315674,-1.5000004768371582,0.5422220230102539,4,0.05109312252054998,1.253182023131142,9.335556030273438,-1.2750022798839136,9.166666984558104,1.7692277219878385,9.113332748413086,0.05109312252054998 5106,2012-01-30,9.222222328186037,9.408888816833496,9.220000267028807,9.29555606842041,1519650.0,-0.01378329036869752,-3.8571288439843254,-0.7333346048942202,74.2908493524263,59.7749137482029,-0.10302454353247725,-0.24406213946202904,-0.5352610916468432,-1.3653275215276164,19.424631749430997,0.18888854980468928,0.06678841705472038,0.20544452667236435,-0.19128431633778575,0.6021733696825144,0.007080105167290185,0.4038089481774385,-0.3301755427616442,58.208999837733444,-16.195367345968208,0.19836442150507502,1,-0.04333353042602717,-0.261111259460451,-0.6499998569488543,-1.3244442939758319,0.7777776718139631,0,0.052771085109812876,1.2711812627291241,9.35111141204834,1.253182023131142,9.335556030273438,-1.2750022798839136,9.166666984558104,0.052771085109812876 5107,2012-01-31,9.471111297607422,9.493332862854004,9.146666526794434,9.304444313049316,2882700.0,0.02698796022957528,2.2842228897973933,-2.2727189970870296,75.46537102242581,63.196068056014965,-0.3021708800920475,-0.4810349832379579,-0.7698706043320911,-1.5917154593627885,18.98150684539468,0.3466663360595703,0.0856220143993962,0.431111288070678,-0.014487472177835414,0.8767100483191914,0.20831190794642218,0.6539106681949338,-0.5067066277857553,94.89809770708894,16.75847165117682,0.2227993801242566,1,-0.2500004768371582,-0.46777820587158203,-0.8744447231292725,-1.4822227954864502,0.7799997329711914,1,0.02088221137870816,-3.8571288439843254,9.222222328186037,1.2711812627291241,9.35111141204834,1.253182023131142,9.335556030273438,0.02088221137870816 5108,2012-02-01,9.51111125946045,9.833333015441896,9.435556411743164,9.533332824707033,6895800.0,0.004223365199301554,-3.5897849255300036,-0.13332913717435535,72.00778774259038,65.05369653436195,-0.29634445502749607,-0.5126656916613861,-0.7898171017405407,-1.6075824261493343,18.45849174844969,0.39777660369873225,0.12112646307438801,0.4491112232208252,-0.04388170329098884,0.9421041497326392,0.20261475996491818,0.6956076864767322,-0.46207807875360807,53.07448939060182,-21.699312892008543,0.246496463255907,2,-0.12000036239624023,-0.33777809143066406,-0.8788888454437256,-1.4277780055999756,0.9711103439331072,2,0.05700932396000735,2.2842228897973933,9.471111297607422,-3.8571288439843254,9.222222328186037,1.2711812627291241,9.35111141204834,0.05700932396000735 5109,2012-02-02,9.684444427490234,9.928889274597168,9.41777801513672,9.928889274597168,3444750.0,0.018224281401121756,3.181812507071252,11.000343332903288,75.17129428225431,68.05687949667056,-0.43533182254201286,-0.661455491278172,-0.9410990383117088,-1.7526201082540585,18.67325740747639,0.5111112594604474,0.16782096124114254,0.5853332519531254,0.02338269321400155,1.1472838106922492,0.30435797258356345,0.8663085313226873,-0.5377779006958008,68.74996952037257,-3.585515227387404,0.28097527936956207,2,-0.24555540084838867,-0.4633331298828125,-1.0399997234344482,-1.5233333110809326,0.8177776336669922,3,0.032583755823310856,-3.5897849255300036,9.51111125946045,2.2842228897973933,9.471111297607422,-3.8571288439843254,9.222222328186037,0.032583755823310856 5110,2012-02-03,9.920000076293944,10.0,9.722222328186037,9.722222328186037,2031750.0,0.02432309365471319,-1.80898811389448,-0.8090894549369976,84.2349321910459,71.5816327402579,-0.6064626052213988,-0.8497428611874742,-1.1468266751595095,-1.9582587375318754,19.988191676357904,0.3155555725097656,0.21942841123146906,0.7632222652435292,0.11485168754886566,1.4115928429381928,0.43903697639619743,1.087407554090861,-0.6168889999389631,90.62501047737705,17.941699047489962,0.3241852888473318,2,-0.4388890266418439,-0.6633334159851056,-1.2433335781097394,-1.7266671657562238,0.7511110305786168,4,0.01904118430967361,3.181812507071252,9.684444427490234,-3.5897849255300036,9.51111125946045,2.2842228897973933,9.471111297607422,0.01904118430967361 5111,2012-02-06,9.8644437789917,9.928889274597168,9.79555606842041,9.868888854980467,763200.0,-0.005600433152718298,1.1428297737008684,-0.022475106685624423,80.9022285637953,74.84074212904365,-0.4774425627706176,-0.7363805843404503,-1.0551686678770054,-1.8764594588914685,21.564491965923633,0.1333332061767578,0.24146549996584454,0.6469993114471428,-0.0286382288623237,1.3226368517566094,0.30918054129240957,0.9848180816018761,-0.4466657638549787,84.11450795442481,10.038002528641968,0.3378187701547334,2,-0.3355545997619629,-0.6077771186828613,-1.1755549907684326,-1.6044437885284424,0.7177782058715803,0,0.0029286654893223574,-1.80898811389448,9.920000076293944,3.181812507071252,9.684444427490234,-3.5897849255300036,9.51111125946045,0.0029286654893223574 5112,2012-02-07,9.800000190734863,9.920000076293944,9.695555686950684,9.771110534667967,1805850.0,-0.006532916573976699,-1.4938355329733886,-6.499249088181499,76.47059585047863,76.79923225719051,-0.34123656271338376,-0.6097381491299991,-0.9496130621476588,-1.789819776511532,23.548408094763293,0.22444438934325994,0.28482241119133356,0.5232223510742191,-0.13729102635990031,1.1837357285083385,0.1929656623571585,0.8534790397912797,-0.26577777862548757,65.64887371745301,-7.169662016625594,0.33025668871706015,2,-0.22666692733764648,-0.5433335304260254,-1.099445104598999,-1.5400002002716064,1.1266670227050763,1,0.020408143405366452,1.1428297737008684,9.8644437789917,-1.80898811389448,9.920000076293944,3.181812507071252,9.684444427490234,0.020408143405366452 5113,2012-02-08,9.760000228881836,9.859999656677246,9.608888626098633,9.813332557678224,929250.0,-0.004081628681073313,2.4242445916861195,-1.8460700491862287,71.56864738794872,76.69183550200322,-0.23269125115872313,-0.5210176408453968,-0.8648228214653422,-1.728979309872333,25.157530299921905,0.2511110305786133,0.3261642891656962,0.4353334903717041,-0.2191657665627389,1.089832747306147,0.1080838619044826,0.7625831188389256,0.23999977111816406,58.778648460943614,-12.26991355512807,0.3272496284672219,2,-0.18666696548461914,-0.503333568572998,-1.0594451427459717,-1.500000238418579,0.8422222137451172,2,0.0503187285020219,-1.4938355329733886,9.800000190734863,1.1428297737008684,9.8644437789917,-1.80898811389448,9.920000076293944,0.0503187285020219 5114,2012-02-09,9.755556106567383,9.831110954284668,9.70888900756836,9.813332557678224,796050.0,-0.00045534039039285545,1.6190442130646694,1.0833288629007716,75.25775020314757,76.15216184401254,-0.18149046239903832,-0.48213625766178403,-0.8280415775694436,-1.7041831135262058,26.14240745010199,0.1222219467163086,0.3710832900190386,0.39333376884460414,-0.26993861788555584,1.0566061555747641,0.06169757547952415,0.7249699622096841,0.23662166595459055,37.5001828777645,-32.800281228115935,0.33163619336508,2,-0.18222284317016602,-0.4988894462585449,-0.9827785491943359,-1.4477782249450684,1.0022220611572266,3,0.07448734740370022,2.4242445916861195,9.760000228881836,-1.4938355329733886,9.800000190734863,1.1428297737008684,9.8644437789917,0.07448734740370022 5115,2012-02-10,9.744443893432617,9.817777633666992,9.555556297302246,9.655555725097656,1209150.0,-0.0011390650633729127,1.2264066915521583,-1.5384843933116077,76.17386449806261,76.36138574908325,-0.12149279736960317,-0.43726144378758214,-0.7848427195329872,-1.6703414187587864,26.698888766234287,0.2622213363647461,0.4051332486828869,0.3465548992156986,-0.3184634963561397,1.0115732947875369,0.014045701429779456,0.6790640970016177,0.24006809616088987,50.59494007173,-20.98358113441453,0.33250919778591914,2,-0.1711106300354004,-0.4877772331237793,-0.8911106586456299,-1.4211106300354004,0.8555564880371094,4,0.07776515273850793,1.6190442130646694,9.755556106567383,2.4242445916861195,9.760000228881836,-1.4938355329733886,9.800000190734863,0.07776515273850793 5116,2012-02-13,9.911110877990724,10.0377779006958,9.808889389038086,9.8644437789917,1927350.0,0.017103796417816453,-1.901438588007737,0.5250091195845961,78.35700227593392,76.68267811058415,-0.20133726736656143,-0.5555798503778231,-0.9296483079228395,-1.8095662377440966,28.036077920875123,0.2933340072631836,0.41283236491933906,0.46444416046142756,-0.20090021811163794,1.129788539034493,0.13177197117489392,0.7971163497479612,-0.35555458068847834,73.73261135260674,0.08178562763777109,0.33267218928653297,2,-0.18333292007446467,-0.6355552673339862,-1.0599999427795428,-1.5388889312744158,0.8022222518920881,0,0.07668163924687232,1.2264066915521583,9.744443893432617,1.6190442130646694,9.755556106567383,2.4242445916861195,9.760000228881836,0.07668163924687232 5117,2012-02-14,9.748888969421387,9.882222175598145,9.68000030517578,9.877778053283693,1486350.0,-0.016367681742878948,1.935488336678921,-2.7618833530877653,69.20819342854419,76.37161207569012,0.004951871771543992,-0.34838796960744745,-0.7419129042247228,-1.6127252309779365,28.961754280436438,0.23111057281494496,0.4098004527515844,0.2623333454132073,-0.37289311058457386,0.8975598014109885,-0.05527988258568328,0.5799465734120979,-0.19333267211914062,40.092080230042356,-32.615189117300645,0.317613227998891,2,-0.021111011505126953,-0.47333335876464844,-0.8405556678771973,-1.3033335208892822,0.7955551147460938,1,0.08547979344679657,-1.901438588007737,9.911110877990724,1.2264066915521583,9.744443893432617,1.6190442130646694,9.755556106567383,0.08547979344679657 5118,2012-02-15,9.640000343322754,9.835556030273438,9.595556259155273,9.835556030273438,1002150.0,-0.01116933698190381,1.4545414644851382,1.5172401035885843,60.45800816505174,74.73680250711206,0.1497990803702951,-0.20097291632316683,-0.6116887229056598,-1.4663412973182552,29.78825333307643,0.23999977111816406,0.42229489990655367,0.12244472503662074,-0.47638512606846817,0.7212745761417096,-0.17697020051592283,0.4218596505891643,-0.07479961395263679,17.51146058705102,-50.449000054060306,0.2994149255525441,2,0.15666675567626953,-0.2677779197692871,-0.7644448280334473,-1.1944448947906494,0.9888887405395508,2,0.13347166227109208,1.935488336678921,9.748888969421387,-1.901438588007737,9.911110877990724,1.2264066915521583,9.744443893432617,0.13347166227109208 5119,2012-02-16,9.946666717529297,9.957777976989746,9.64222240447998,9.675556182861328,2344950.0,0.031811863411286945,1.1515173189588468,-1.3863597571383288,67.04833653924382,72.82718076802294,-0.12936331735272155,-0.4708744903983284,-0.8987473599040392,-1.735725772803427,30.22195929378335,0.3177776336669922,0.42279651356699866,0.39044442176818883,-0.21463611337146205,0.9955249569078397,0.0879041541983625,0.6929846893380152,-0.37201444473266676,81.10595159459385,16.03630974587982,0.3025402675698255,2,-0.14999961853027344,-0.5555558204650879,-1.0711112022399902,-1.5011112689971924,0.7933330535888672,3,0.06590707658298744,1.4545414644851382,9.640000343322754,1.935488336678921,9.748888969421387,-1.901438588007737,9.911110877990724,0.06590707658298744 5120,2012-02-17,9.882222175598145,10.04444408416748,9.800000190734863,10.004444122314453,1140300.0,-0.006479008874156755,1.4175811738074466,-0.45081961446461233,69.61690263489983,71.57325566481234,-0.07916630174244155,-0.36364227673577965,-0.8184067365790746,-1.634953608828818,30.914884127332144,0.2444438934326172,0.43118748794996264,0.28699989318847585,-0.294978896868054,0.8689786832450057,-0.003989501839789966,0.5779892882167417,-0.29830739024353115,63.86137036242307,-1.990335152757602,0.2909893950282653,2,-0.08222198486328125,-0.44777822494506836,-1.006666660308838,-1.43666672706604,0.7799997329711914,4,0.08859910013847361,1.1515173189588468,9.946666717529297,1.4545414644851382,9.640000343322754,1.935488336678921,9.748888969421387,0.08859910013847361 5121,2012-02-21,9.744443893432617,10.028888702392578,9.65999984741211,9.897777557373047,1815300.0,-0.013942034465258102,-1.2896582749782464,1.2545509874452827,58.69870040001699,69.59860061476104,0.044477156370197335,-0.18254224339463931,-0.6631400561755125,-1.4655734632753195,31.628138794514786,0.36888885498046875,0.4154644866045416,0.11577720642089773,-0.41509397551117466,0.6466483883529701,-0.14965838454513936,0.3812127973869348,-0.14210793612548933,33.16811594818703,-27.811067239668184,0.26543559096603636,2,0.055556297302246094,-0.309999942779541,-0.8688883781433105,-1.2522220611572266,0.8711118698120099,1,0.08779941650787504,1.4175811738074466,9.882222175598145,1.1515173189588468,9.946666717529297,1.4545414644851382,9.640000343322754,0.08779941650787504 5122,2012-02-22,9.666666984558104,9.779999732971193,9.595556259155273,9.69777774810791,1104750.0,-0.007981667268558201,-1.1282076675910235,0.20289584654999854,54.834260202176296,67.73922426078633,0.11326252757625888,-0.06449196067690544,-0.5601077184201522,-1.3514650315745573,32.08725755994196,0.18444347381591975,0.3580655729094975,0.010333585739134676,-0.4618909419405277,0.48255811341879706,-0.2257786781006974,0.24644584957896676,0.3777770996093768,15.841535778097004,-44.23164390942939,0.2361122638398313,2,0.1333332061767596,-0.2033338546752912,-0.791111469268797,-1.174445152282713,0.9466657638549822,2,0.10827580457635433,-1.2896582749782464,9.744443893432617,1.4175811738074466,9.882222175598145,1.1515173189588468,9.946666717529297,0.10827580457635433 5123,2012-02-23,9.833333015441896,9.880000114440918,9.608888626098633,9.699999809265137,1505250.0,0.01724131297271647,1.3921524078795682,-4.285758077370912,54.646317284415815,65.4490650475939,-0.04683221995991005,-0.18830679889174284,-0.7109531441504942,-1.481206672894153,32.36488661574358,0.27111148834228516,0.31036966070291605,0.14366631507873784,-0.27398740922524745,0.5613200393827231,-0.0651605470732548,0.3524931772307305,0.2021333122253406,52.97019501033622,-5.75735103607294,0.2088268621519928,2,-0.033332824707033026,-0.33666658401489435,-1.0066664218902606,-1.3411111831665057,0.7600002288818342,3,0.07231638220823822,-1.1282076675910235,9.666666984558104,-1.2896582749782464,9.744443893432617,1.4175811738074466,9.882222175598145,0.07231638220823822 5124,2012-02-24,9.84000015258789,9.960000038146973,9.75333309173584,9.846667289733887,1672650.0,0.000678013968969049,-1.2962833452541789,-0.050003576282096465,47.0873806633687,62.21723351040569,-0.044992750431116946,-0.1636341582416332,-0.6980289124036378,-1.4486552116646063,32.41884181717965,0.2066669464111328,0.2740348968161541,0.12511124610900914,-0.2623357540908131,0.5125582463088314,-0.06861225399090287,0.31883474620892116,0.18666797370910615,54.45545185503078,-0.2274776941673693,0.19372350009991143,2,-0.019999980926513672,-0.34333372116088867,-1.0138890743255615,-1.305555820465088,0.891110420227049,4,0.08017163811394235,1.3921524078795682,9.833333015441896,-1.1282076675910235,9.666666984558104,-1.2896582749782464,9.744443893432617,0.08017163811394235 5125,2012-02-27,9.82888889312744,9.91777801513672,9.64222240447998,9.737777709960938,1225800.0,-0.001129193017088359,1.0495830835854318,-13.665713059647853,48.662231599494724,58.917814546356894,-0.023069243862206434,-0.12110274449313962,-0.6635411233329229,-1.3938758279622423,32.2745210745281,0.27555561065674006,0.251369741646446,0.09011111259460236,-0.2600153189332861,0.44023754412249083,-0.08495210316934276,0.2651743283585475,0.18915699582672296,53.84610305865949,2.7668496540715566,0.1750632157639445,2,-0.008888721466062677,-0.3322224617004377,-0.9616665840148908,-1.294444561004637,0.8755550384521502,0,0.0926972405423967,-1.2962833452541789,9.84000015258789,1.3921524078795682,9.833333015441896,-1.1282076675910235,9.666666984558104,0.0926972405423967 5126,2012-02-28,9.70888900756836,9.877778053283693,9.651110649108887,9.877778053283693,1723500.0,-0.012208896332421282,1.684216767461129,-1.8536587918817349,46.7094672090212,56.417956077521005,0.07289447391245929,0.03923815895394078,-0.5136982848825546,-1.2392974390339013,31.984775170177727,0.22666740417480646,0.22114229379463524,-0.05422210693359375,-0.30741936364016276,0.19897514977297526,-0.18082073528687914,0.07237652141969164,0.3007070887898262,31.097457261210998,-17.389540507830468,0.12659862835328464,2,0.11111116409301758,-0.21222257614135742,-0.8416666984558105,-1.1744446754455566,0.864443778991701,1,0.09819176017542541,1.0495830835854318,9.82888889312744,-1.2962833452541789,9.84000015258789,1.3921524078795682,9.833333015441896,0.09819176017542541 5127,2012-02-29,9.668889045715332,9.82888889312744,9.6355562210083,9.748888969421387,1433700.0,-0.004119931932669796,-1.6363742766109388,0.47368331893411436,46.7094672090212,54.890340415739836,0.11214645178323401,0.09993876031537141,-0.44886293860574256,-1.1652392091825412,31.381198668950276,0.19333267211913885,0.18862162618462897,-0.1041109561920166,-0.3223214507128578,0.11409953832882458,-0.21321620345243808,0.004994291068404877,0.3324262538987952,17.08871245929157,-28.853206965794726,0.1091052472604206,2,0.15111112594604492,-0.1655559539794922,-0.753333330154419,-1.1344447135925293,0.9644441604614258,2,0.09790853044784908,1.684216767461129,9.70888900756836,1.0495830835854318,9.82888889312744,-1.2962833452541789,9.84000015258789,0.09790853044784908 5128,2012-03-01,10.053333282470703,10.11111068725586,9.720000267028807,9.76888942718506,2194200.0,0.03976095236357424,-1.046508262452303,-3.555551581908759,58.4382705439655,53.93366641626447,-0.23188593022819148,-0.2548679632033348,-0.8064296986251644,-1.5167340716953568,30.17939855577303,0.44222164154052734,0.143255370638947,0.2532221794128411,0.037290443964838715,0.46915391486084346,0.1452563116888399,0.36118804713684227,-0.4577770233154297,87.85051789313253,39.15368525825025,0.10796586772400124,3,-0.19999980926513672,-0.4688887596130371,-1.1161110401153564,-1.5188889503479004,0.3711109161376953,3,0.055702864931257645,-1.6363742766109388,9.668889045715332,1.684216767461129,9.70888900756836,1.0495830835854318,9.82888889312744,0.055702864931257645 5129,2012-03-02,10.0,10.084444046020508,9.911110877990724,10.084444046020508,2063250.0,-0.005305034755357818,3.1052786122466998,-0.2968742141949519,57.0725908533772,52.539853996095296,-0.19019250001697685,-0.18623003023820317,-0.7218428360844662,-1.4268433075320015,28.69747657586046,0.17333316802978338,0.12103936097663315,0.1841111183166504,-0.042104414023322434,0.4103266506566232,0.07100335214666487,0.2972188844866359,-0.394132652282714,76.63554962850067,27.01477704573228,0.1131077661699862,3,-0.1466665267944336,-0.3711113929748535,-1.0305557250976562,-1.4655556678771973,0.2622222900390625,4,0.05933332443237305,-1.046508262452303,10.053333282470703,-1.6363742766109388,9.668889045715332,1.684216767461129,9.70888900756836,0.05933332443237305 5130,2012-03-05,10.108888626098633,10.119999885559082,9.915555953979492,9.946666717529297,1067400.0,0.010888862609863326,1.2168621124692354,-1.9210579811623336,55.654388793793935,52.201597150959394,-0.29451903487292874,-0.2953866587312639,-0.8114663081294644,-1.5036344364840168,27.021195198039415,0.20444393157958984,0.12786094518537894,0.28355531692504954,0.02550606264528099,0.5416045712048181,0.15453068978516526,0.4125799440649338,-0.492916411590576,97.70638770335607,49.02324165141208,0.12902462713988422,3,-0.2511105537414551,-0.475555419921875,-1.0922224521636963,-1.5322222709655762,0.3111114501953107,0,0.061551963794505005,3.1052786122466998,10.0,-1.046508262452303,10.053333282470703,-1.6363742766109388,9.668889045715332,0.061551963794505005 5131,2012-03-06,9.893333435058594,10.164443969726562,9.831110954284668,10.164443969726562,2675250.0,-0.021323332268547213,1.4590192767693824,-1.671232554584896,54.00740303688553,52.109724132593755,-0.06215955624683467,-0.08174738559220884,-0.5811893201538023,-1.2573351289273482,25.086406690975487,0.33333301544189453,0.08850992238817312,0.0665556430816654,-0.19273585775240853,0.3258471439157393,-0.06309010733537157,0.19620139349870236,-0.25720011370849605,48.739494283050746,-0.9878005505711442,0.1296457504170373,3,-0.006667137145996094,-0.2377781867980957,-0.8611111640930176,-1.3155555725097656,0.7244443893432617,1,0.08198556147382008,1.2168621124692354,10.108888626098633,3.1052786122466998,10.0,-1.046508262452303,10.053333282470703,0.08198556147382008 5132,2012-03-07,10.0,10.028888702392578,9.855555534362793,9.946666717529297,949500.0,0.010781660765967649,2.120008926425653,-0.19672154214155058,59.99999999999997,52.70457776765866,-0.13026960581479585,-0.18199309721170565,-0.6714477817851705,-1.335696037968873,23.684014937709595,0.17333316802978516,0.05073530768696877,0.1632222175598148,-0.10692054729319977,0.4333649824128294,0.028150835133308405,0.2982935999863212,-0.3321680397473141,63.0000450611868,8.817717853287498,0.13507138242650724,3,-0.09999990463256836,-0.34444475173950195,-0.9300000667572021,-1.401111125946045,0.5133333206176758,2,0.057333278656006126,1.4590192767693824,9.893333435058594,1.2168621124692354,10.108888626098633,3.1052786122466998,10.0,0.057333278656006126 5133,2012-03-08,10.251111030578613,10.288888931274414,9.80666732788086,10.068888664245604,1538100.0,0.02511110305786124,2.741368849426563,3.4166726271368617,58.726118410370525,53.99777085065887,-0.35300936132883365,-0.4157400666105069,-0.9054735086215651,-1.5566828896838416,23.03708663280925,0.4822216033935547,0.05340450918264317,0.3897777080535896,0.06521839696532261,0.7143370191418565,0.2274980525094552,0.552057363597724,-0.5534823497574948,92.16586307416651,39.67944839852208,0.1622796555441339,3,-0.28888845443725586,-0.3977775573730469,-1.1388890743255615,-1.6100001335144043,0.44222164154052734,3,0.037285926809103254,2.120008926425653,10.0,1.4590192767693824,9.893333435058594,1.2168621124692354,10.108888626098633,0.037285926809103254 5134,2012-03-09,10.482221603393556,10.551111221313477,10.24222183227539,10.24222183227539,2517300.0,0.022544929239918465,-1.5740806968186984,1.3170708730648828,65.69767702973587,55.89059812068566,-0.5402540171412031,-0.621483140368893,-1.1183952487434983,-1.7595678096650573,22.600530468140363,0.30888938903808594,0.07760210744822693,0.5845550060272231,0.16196391434409563,1.0071460977103506,0.37325946018565936,0.7958505518687868,-0.7372921025361752,90.746163877808,38.05869618953819,0.21129554584156332,3,-0.3888878822326678,-0.4977769851684588,-1.1999995708465594,-1.6711106300354022,0.3111114501953107,4,-0.005511942694137795,2.741368849426563,10.251111030578613,2.120008926425653,10.0,1.4590192767693824,9.893333435058594,-0.005511942694137795 5135,2012-03-12,10.502222061157227,10.657777786254883,10.399999618530273,10.51555633544922,1186650.0,0.0019080361511527588,-1.3673354995226794,-0.055559529202337136,71.12766984818475,58.60373174725939,-0.5081334316089006,-0.6132432401842589,-1.1136533782632085,-1.7469302333354086,23.132895141595554,0.2577781677246094,0.09351953606228314,0.5666665554046624,0.07215583062460063,1.0611772801847241,0.3194111930146324,0.8139219177946924,-0.6955547332763672,81.72320366091698,25.469227550223465,0.24725536239003054,3,-0.35555505752563477,-0.3955550193786621,-1.1722218990325928,-1.6433329582214355,0.319999694824217,0,-0.022852284946993318,-1.5740806968186984,10.482221603393556,2.741368849426563,10.251111030578613,2.120008926425653,10.0,-0.022852284946993318 5136,2012-03-13,10.67111110687256,10.682222366333008,10.491110801696776,10.613332748413086,1894950.0,0.016081267824261225,3.7777367172506313,-4.333071091402789,76.65095127384768,61.93056331001789,-0.5880132818470276,-0.7613082934761035,-1.2601989502410493,-1.8854160725909388,23.02093925064282,0.19111156463623225,0.1305758127319674,0.6975555896759058,0.10405862821523826,1.2910525511365734,0.40080710894557114,0.9943040704062405,-0.7623105239868178,98.73094677404968,35.821556303870594,0.2967484807303339,3,-0.46999979019165217,-0.5522217750549334,-1.3022222518920916,-1.7766666412353533,-0.13555526733398615,1,-0.023531854186851553,-1.3673354995226794,10.502222061157227,-1.5740806968186984,10.482221603393556,2.741368849426563,10.251111030578613,-0.023531854186851553 5137,2012-03-14,10.58222198486328,10.682222366333008,10.5,10.6355562210083,1479150.0,-0.008329884406510724,1.4848528197358752,-0.9230832714368267,70.72571284087469,63.29583467634113,-0.39777344002453674,-0.639578427240922,-1.1446670866485231,-1.763741741719258,23.593290440351023,0.1822223663330078,0.16774879844573043,0.5669998168945298,-0.07510382631200052,1.2091034601010602,0.24594799529126377,0.8880516384977959,-0.5651423522949202,88.57862988870303,23.40356358047171,0.3210518216032653,3,-0.3377771377563459,-0.4633326530456525,-1.1894440650939924,-1.6877775192260724,0.033333778381347656,2,0.0033599597125664182,3.7777367172506313,10.67111110687256,-1.3673354995226794,10.502222061157227,-1.5740806968186984,10.482221603393556,0.0033599597125664182 5138,2012-03-15,10.92666721343994,10.95555591583252,10.59333324432373,10.59333324432373,1993050.0,0.0325494238421149,-1.1733318837511373,-6.249906124273339,75.33679650522333,65.32519085987958,-0.6764436384691486,-0.9303889106717502,-1.4599953016894869,-2.076543269091335,24.83424156596002,0.37333393096924006,0.23140103937270418,0.8471117019653303,0.1121822399106076,1.582041164020053,0.47964697093796893,1.2145764329926916,-0.8164675981445288,95.95018616683465,28.203885540956136,0.36746473102736127,3,-0.5455555915832502,-0.6711111068725568,-1.5116672515869123,-2.0322227478027326,-0.31555652618408025,3,-0.03782799317927954,1.4848528197358752,10.58222198486328,3.7777367172506313,10.67111110687256,-1.3673354995226794,10.502222061157227,-0.03782799317927954 5139,2012-03-16,10.602222442626953,10.924444198608398,10.584444046020508,10.899999618530273,3517650.0,-0.029692930559275688,-1.039997024541808,-0.8933298238185476,65.73237201935305,66.4449667738306,-0.2878617484796191,-0.5842691780051315,-1.105448148064239,-1.7229072425315781,25.718353561988984,0.3422231674194318,0.29753075059710987,0.48988914489746094,-0.2778292610383257,1.2576075508332476,0.1060299419295685,0.8737483478653534,-0.3567658192456058,36.40005973807942,-31.737008723522266,0.3838592029678932,3,-0.22111082077026367,-0.3466663360595703,-1.1872224807739258,-1.707777976989746,0.07555580139160334,4,0.008593502917451756,-1.1733318837511373,10.92666721343994,1.4848528197358752,10.58222198486328,3.7777367172506313,10.67111110687256,0.008593502917451756 5140,2012-03-19,10.75777816772461,10.831110954284668,10.61111068725586,10.626667022705078,2856150.0,0.014671992211013674,-1.7123054131590085,-0.4402995112765099,71.03386945629097,68.33679637598676,-0.3818481477488138,-0.7071217094059676,-1.2228137684269527,-1.8521867898773152,26.378524978862906,0.22888851165771484,0.31999802701275115,0.6016670703887943,-0.20943067870344123,1.4127648194810298,0.19611819584267565,1.007215944934913,-0.39870565755107457,57.416335733030145,-14.769588700547779,0.4055488745461182,3,-0.3766665458679199,-0.5022220611572266,-1.342778205871582,-1.8633337020874023,0.0666656494140625,0,0.0033050398799754355,-1.039997024541808,10.602222442626953,-1.1733318837511373,10.92666721343994,1.4848528197358752,10.58222198486328,0.0033050398799754355 5141,2012-03-20,10.600000381469727,10.760000228881836,10.555556297302246,10.726667404174805,1669500.0,-0.014666391497850984,1.114944456502437,-0.9661041606051789,67.82978791789034,69.2067728113079,-0.12660151033523803,-0.5080071587559871,-1.0241665635462702,-1.666335226024259,27.654571401016693,0.20444393157958984,0.3491319730903957,0.4011114597320553,-0.4088134059002524,1.211036325364363,-0.0038509730840985412,0.8060738925482092,-0.14549052639075377,21.95128588923663,-54.84102437763033,0.4049624328161538,3,-0.2188887596130371,-0.3244442939758301,-1.1850004196166992,-1.5955557823181152,-0.4866676330566406,1,0.020964279859856605,-1.7123054131590085,10.75777816772461,-1.039997024541808,10.602222442626953,-1.1733318837511373,10.92666721343994,0.020964279859856605 5142,2012-03-21,10.713333129882812,10.79555606842041,10.631111145019533,10.686667442321776,1647900.0,0.010691768333443319,-1.387094987921487,-0.2105179942779842,64.1025599225323,69.8041552015481,-0.1431618654806659,-0.5680289335441131,-1.093252437035428,-1.752317850439951,29.34101124324564,0.1955556869506836,0.3804578942797008,0.4621109008789066,-0.33821982283153496,1.2624416245893482,0.061945539023685825,0.8622762627341274,-0.17865590508327145,39.444245762105716,-34.464248117869765,0.4001653618552205,3,-0.11444425582885742,-0.437777042388916,-1.2116663455963135,-1.616666316986084,-0.695554733276369,2,-0.016594022438111478,1.114944456502437,10.600000381469727,-1.7123054131590085,10.75777816772461,-1.039997024541808,10.602222442626953,-0.016594022438111478 5143,2012-03-22,10.54444408416748,10.662221908569336,10.45111083984375,10.613332748413086,1424700.0,-0.015764379177592103,1.5333279927673478,-2.583419763241486,61.085963888199515,69.29174263026628,0.08013980194221482,-0.36167704226972575,-0.8872561520624132,-1.565653733223531,30.361909011943165,0.2622222900390625,0.4322605966775246,0.2576663017272942,-0.5275360166429568,1.0428686200975452,-0.1349348574578304,0.6502674609124188,0.41111183166503906,19.718289994882397,-51.62095795196383,0.3926011591851254,3,0.13333368301391602,-0.268887996673584,-1.0427772998809814,-1.311110496520996,-0.6622219085693359,3,0.00674399508494905,-1.387094987921487,10.713333129882812,1.114944456502437,10.600000381469727,-1.7123054131590085,10.75777816772461,0.00674399508494905 5144,2012-03-23,10.628889083862305,10.644444465637207,10.40666675567627,10.588889122009276,1046250.0,0.00800848285796496,5.687534365989405,-0.5806465010036944,60.69470258582475,68.13252404555962,0.02088362021401835,-0.40474144379350285,-0.9393667960392023,-1.6291329156762835,31.07514590958427,0.2377777099609375,0.4706224860732622,0.3026668548583977,-0.4671438311522049,1.0724775408690004,-0.08223848814690271,0.6875721978636982,0.316577930450439,52.35607623207553,-15.0015070149961,0.384905343005301,3,0.052222251892089844,-0.3533329963684082,-1.0444443225860596,-1.3955554962158203,-0.5133333206176776,4,-0.0016726486151255049,1.5333279927673478,10.54444408416748,-1.387094987921487,10.713333129882812,1.114944456502437,10.600000381469727,-0.0016726486151255049 5145,2012-03-26,10.739999771118164,10.880000114440918,10.668889045715332,10.786666870117188,1373850.0,0.01045365008320176,-1.2352976815574763,-1.1666785876069385,68.19482655159182,67.19295463197564,-0.0591740532975642,-0.4680935828092512,-1.017045024389633,-1.7161124518541744,32.6227295600854,0.2511110305786133,0.501025052087483,0.3682219982147217,-0.38533177092692483,1.1217757673563682,-0.008554886356101576,0.7449988827855449,0.18391523284912026,70.42246426743712,0.6804961319304113,0.3767768845708235,3,-0.05888843536376953,-0.4644436836242676,-1.1461107730865479,-1.5066661834716797,-0.38222217559814453,0,-0.005793438400895745,5.687534365989405,10.628889083862305,1.5333279927673478,10.54444408416748,-1.387094987921487,10.713333129882812,-0.005793438400895745 5146,2012-03-27,10.662221908569336,10.82888889312744,10.640000343322754,10.713333129882812,2721150.0,-0.007241886797613062,-2.9535310790849563,1.0952303102137573,64.41004301492987,66.49121354020399,0.01923280779354286,-0.3322679685936656,-0.9029687099604704,-1.6104721765102816,34.193482588698906,0.18888854980468572,0.4964435990106715,0.24277749061584508,-0.45258302836083786,0.938138009592528,-0.10490276887249728,0.5904577501041874,0.2410031654663083,53.99052235828871,-15.918349111121351,0.3476802594883419,3,0.018889427185058594,-0.38666582107543945,-1.0449998378753662,-1.4255552291870117,-0.5288887023925781,1,0.015214643810682382,-1.2352976815574763,10.739999771118164,5.687534365989405,10.628889083862305,1.5333279927673478,10.54444408416748,0.015214643810682382 5147,2012-03-28,10.615555763244627,10.722222328186037,10.482221603393556,10.69777774810791,1489500.0,-0.004376774909102488,2.6610270584811344,1.6086875396499956,58.70488651584034,64.64322354138366,0.07948310064862696,-0.22244859548520957,-0.8202994244216075,-1.5400126021643157,35.614882723235,0.24000072479248047,0.48015782029335163,0.14877800941467179,-0.4542087833484718,0.7517648021778154,-0.1527153869669,0.4502714057962436,0.2678069780566421,44.13147810108641,-22.013495694584854,0.3014933963815718,3,0.049999713897706854,-0.33999967575073065,-0.9983336925506574,-1.378889083862303,-0.6555557250976545,2,-0.04731010095302235,-2.9535310790849563,10.662221908569336,-1.2352976815574763,10.739999771118164,5.687534365989405,10.628889083862305,-0.04731010095302235 5148,2012-03-29,10.613332748413086,10.64888858795166,10.48444366455078,10.577777862548828,1172700.0,-0.00020941106439642532,2.0833452542736905,-0.4324255358634035,53.516087352827086,63.285858578436326,0.03641489578987844,-0.18563850815764127,-0.783577652310834,-1.5168899961805877,36.11994749574784,0.16444492340088068,0.43512947538075153,0.11855502128601003,-0.4548795358242561,0.6919895783962762,-0.16816225726912393,0.405272299841144,0.25096215346318296,43.661827105571746,-18.571054762830073,0.28671727855513307,3,0.030000686645507812,-0.33111047744750977,-0.981666088104248,-1.3766660690307617,-0.6622219085693359,3,-0.056113792521551686,2.6610270584811344,10.615555763244627,-2.9535310790849563,10.662221908569336,-1.2352976815574763,10.739999771118164,-0.056113792521551686 5149,2012-03-30,10.59333324432373,10.804444313049316,10.564443588256836,10.70888900756836,1519200.0,-0.001884375489154988,-1.7692113009270722,-3.250067056488386,52.44338528695206,61.22024922628755,0.061486863820691795,-0.12533480267173758,-0.7335436251010936,-1.4751853597732918,36.82515017014878,0.24000072479248047,0.4108801750753184,0.06888885498046804,-0.45611442969839366,0.5938921396593297,-0.1936127873589637,0.3313904973198998,0.25265653170453817,27.933042596397193,-30.519396575069756,0.2625016423394309,3,0.05000019073486328,-0.2977771759033203,-0.9449999332427979,-1.3566665649414062,-0.668889045715332,4,-0.06712816941793309,2.0833452542736905,10.613332748413086,2.6610270584811344,10.615555763244627,-2.9535310790849563,10.662221908569336,-0.06712816941793309 5150,2012-04-02,10.73111057281494,10.764444351196287,10.513333320617676,10.59333324432373,1734300.0,0.013006041187747508,1.456515654737496,-1.1923016613159978,51.636348503685426,59.42097818026479,-0.08992796042041995,-0.2256773040321658,-0.8367737371186781,-1.5903424878828982,37.348674750851075,0.2511110305786115,0.340761483382682,0.17555508613586213,-0.31860053475235617,0.6697107070240804,-0.07152272430824702,0.4226328965799713,0.09730628239924854,71.79476598799994,17.67566182592038,0.24707781044410876,4,-0.08777713775634588,-0.4355545043945295,-1.0727772712707502,-1.4944438934326154,-0.9955549240112269,0,-0.0573617059849979,-1.7692113009270722,10.59333324432373,2.0833452542736905,10.613332748413086,2.6610270584811344,10.615555763244627,-0.0573617059849979 5151,2012-04-03,10.70444393157959,10.804444313049316,10.624444007873537,10.766667366027832,650700.0,-0.002484984294440551,1.6129161763687705,-0.45162317436146493,53.45043063411856,58.237408259329925,-0.052398204505406554,-0.14243113615753344,-0.7742977822694943,-1.5424713325347685,38.42696351399423,0.18000030517577947,0.31111451865665707,0.1083329200744636,-0.27845851164835445,0.49512435179728165,-0.08506279578694631,0.3017286359358735,0.10710291965308194,68.96544580096172,18.411891239997914,0.19339571586140944,4,-0.061110496520996094,-0.4088878631591797,-1.0461106300354004,-1.4677772521972656,-1.0599994659423828,1,-0.03238527272181391,1.456515654737496,10.73111057281494,-1.7692113009270722,10.59333324432373,2.0833452542736905,10.613332748413086,-0.03238527272181391 5152,2012-04-04,10.57333278656006,10.664443969726562,10.457777976989746,10.579999923706056,938250.0,-0.01224829107028469,1.3544270790893715,0.10714833093216443,38.659020672834465,55.74552567984493,0.06343647079968306,0.0356634641551814,-0.6093803863596943,-1.3884319196153125,39.23702106215585,0.24666595458984375,0.24752111631754836,-0.05144486427306916,-0.31873974998000776,0.21585002143386944,-0.18509230712653846,0.08220257858040014,0.23111152648925604,33.33314993425194,-11.003890210142572,0.13364744285346916,4,0.07000064849853338,-0.2777767181396502,-0.9149994850158709,-1.3366661071777362,-0.8688888549804705,2,-0.04161408604698358,1.6129161763687705,10.70444393157959,1.456515654737496,10.73111057281494,-1.7692113009270722,10.59333324432373,-0.04161408604698358 5153,2012-04-05,10.633333206176758,10.69777774810791,10.491110801696776,10.491110801696776,1119150.0,0.005674693195409919,-1.906250209547263,-21.33185524245485,51.20273596439353,54.690862721908125,0.019412389453689727,0.006078006067795627,-0.6358997182048256,-1.424851439552942,39.259531856299176,0.2066669464111346,0.20197927389969905,-0.010555553436280007,-0.21187379090491554,0.19076268403235552,-0.11121467217059866,0.09010356529803865,0.1711111068725586,50.64097979125517,5.081028917507972,0.10065911873431811,4,0.03555583953857422,-0.29555511474609375,-0.9716665744781494,-1.3966665267944336,-0.9800004959106445,3,-0.06332286922398478,1.3544270790893715,10.57333278656006,1.6129161763687705,10.70444393157959,1.456515654737496,10.73111057281494,-0.06332286922398478 5154,2012-04-09,10.424444198608398,10.506667137145996,10.377778053283693,10.45111083984375,928800.0,-0.019644734488995286,-1.1481705184855857,-0.18749958090537616,37.623735732060815,51.29407485307135,0.21931434680830364,0.2217877088858291,-0.4007112556127872,-1.1988920866880441,38.37053551596651,0.25555515289306463,0.15751181251678403,-0.2165556907653805,-0.42899299546454195,-0.00411838606621906,-0.3227743431149612,-0.11033703841579978,0.3640890121459961,10.937388241184093,-31.7545405855211,0.10621865234958029,4,0.17888927459716797,-0.043332576751708984,-0.7055552005767822,-1.1299996376037598,-0.5111112594604492,0,-0.04540610029145109,-1.906250209547263,10.633333206176758,1.3544270790893715,10.57333278656006,1.6129161763687705,10.70444393157959,-0.04540610029145109 5155,2012-04-10,10.262222290039062,10.362221717834473,10.184444427490234,10.362221717834473,2162250.0,-0.015561684199047465,2.5555661519974824,3.7499821185895144,37.49998235387946,48.30406811295464,0.3426719273438863,0.3848384015531927,-0.21403416014999976,-1.0197311584498898,36.86416741942647,0.23999977111816406,0.12677891097066407,-0.3667776107788079,-0.6326223734262797,-0.10093284813133607,-0.4996999921025438,-0.23385522945507198,0.5016656112670894,12.544818855682898,-31.4169395776157,0.13292238132373618,4,0.2322220802307129,0.11888933181762695,-0.521111249923706,-0.9500002861022949,-0.24222183227539062,1,-0.032914712026704485,-1.1481705184855857,10.424444198608398,-1.906250209547263,10.633333206176758,1.3544270790893715,10.57333278656006,-0.032914712026704485 5156,2012-04-11,10.420000076293944,10.457777976989746,10.262222290039062,10.371110916137695,1561050.0,0.01537462177252058,2.1428461951107365,-0.48889439903867304,39.490455435693136,46.169131326271604,0.1641877453666556,0.21848527947190277,-0.3408640387569548,-1.161715892935712,35.35828546433451,0.1955556869506836,0.09332764023203666,-0.1964442729949969,-0.47721522859682075,0.08432668260682696,-0.3368297507959088,-0.056058795194084965,0.29753234710693555,45.88746518933807,1.2983282147266166,0.14038547780091148,4,0.07444429397583185,-0.03888845443725408,-0.6744444370269758,-1.1033334732055646,-0.8955564498901367,2,-0.06568564515151765,2.5555661519974824,10.262222290039062,-1.1481705184855857,10.424444198608398,-1.906250209547263,10.633333206176758,-0.06568564515151765 5157,2012-04-12,10.617777824401855,10.677778244018556,10.375555992126463,10.453332901000977,1446300.0,0.018980589890576605,1.1249903608560214,3.3636274968790234,52.57411769116748,46.06446803053166,-0.03714818440214174,0.024778258893945804,-0.512781268648709,-1.3399064057396863,34.05672855370663,0.3022222518920934,0.03350492584805309,-0.00044431686401402715,-0.2807527793658373,0.27986414563780926,-0.14059854811492478,0.13970991438689673,-0.4333333969116211,84.4155988920038,35.16523478408154,0.14015423125091128,4,-0.12333345413208008,-0.23666620254516602,-0.8466670513153076,-1.2788891792297363,-1.2222213745117188,3,-0.09167015686914515,2.1428461951107365,10.420000076293944,2.5555661519974824,10.262222290039062,-1.1481705184855857,10.424444198608398,-0.09167015686914515 5158,2012-04-13,10.513333320617676,10.640000343322754,10.513333320617676,10.546667098999023,1448100.0,-0.009836757324507617,-6.599919892426973,-0.2027048186831987,45.999990756690316,45.34853530494702,0.0576859625285131,0.10189322235904719,-0.3844462286570032,-1.2137993714671733,32.08263416718876,0.12666702270507812,-0.014566743173745067,-0.08422212600708079,-0.3272477989042599,0.15880354689009835,-0.20573496245567036,0.03729071044150878,-0.31902221679687415,66.66660222927572,17.073414687982506,0.1215128364485898,4,-0.01888895034790039,-0.13222169876098633,-0.7355556488037109,-1.1744446754455566,-0.8133335113525391,4,-0.07693938395844202,1.1249903608560214,10.617777824401855,2.1428461951107365,10.420000076293944,2.5555661519974824,10.262222290039062,-0.07693938395844202 5159,2012-04-16,10.69333267211914,10.777777671813963,10.42666721343994,10.613332748413086,1097550.0,0.017121054380390355,1.8214116024216818,-2.3999656681829884,48.45813451101682,44.99540041687273,-0.11916858690265641,-0.07476356882806101,-0.5435587656516532,-1.3710824778576942,30.223059802411512,0.35111045837402344,-0.03816368242909185,0.09122171401977575,-0.15555901600915867,0.33800244404871016,-0.03216865099469146,0.21461207903424295,-0.4893522254943843,85.76769454557169,37.206099496257735,0.12339036501446757,4,-0.19888830184936523,-0.12333250045776367,-0.7855546474456787,-1.2922215461730957,-1.0888891220092773,0,-0.0972568603018058,-6.599919892426973,10.513333320617676,1.1249903608560214,10.617777824401855,2.1428461951107365,10.420000076293944,-0.0972568603018058 5160,2012-04-17,10.793333053588867,10.924444198608398,10.713333129882812,10.779999732971193,1137600.0,0.009351657199486496,-1.878790046231574,0.16666666666664445,54.26917807453487,45.08637235469676,-0.23402470901027073,-0.18125682369733553,-0.6286735029968575,-1.445283610785701,28.423431418107377,0.2311115264892578,-0.04522170657446445,0.18944435119628977,-0.06251590613143954,0.4414046085240191,0.063464222532426,0.31542447986015354,-0.566400717956542,80.20132778409828,30.991082995245357,0.1259801286638646,4,-0.23888874053955078,-0.22333288192749023,-0.754443883895874,-1.261110782623291,-1.017777442932129,1,-0.08153182247520019,1.8214116024216818,10.69333267211914,-6.599919892426973,10.513333320617676,1.1249903608560214,10.617777824401855,-0.08153182247520019 5161,2012-04-18,10.822221755981444,10.835556030273438,10.691110610961914,10.76888942718506,983250.0,0.002676532100801765,2.6110958789800565,3.999928474358324,56.808178422311,47.10294543797193,-0.2731771854416376,-0.20305435163510843,-0.6402429427546235,-1.444820707665146,26.858985664735346,0.14444541931152344,-0.047400383389280876,0.20722198486327947,-0.06295688369779029,0.47740085342434924,0.0721325505827437,0.34231141914381524,-0.5534387085705532,81.37645491016409,30.221565445636507,0.1350894342805351,4,-0.26777744293212713,-0.2522215843200666,-0.6955547332763654,-1.2366662025451642,-0.9266653060913068,2,-0.07412722787484782,-1.878790046231574,10.793333053588867,1.8214116024216818,10.69333267211914,-6.599919892426973,10.513333320617676,-0.07412722787484782 5162,2012-04-19,10.535555839538574,10.85777759552002,10.43333339691162,10.835556030273438,1779750.0,-0.0264886381841537,1.4645227382847754,-5.625109525598072,47.842192018584306,46.72955166621536,0.008455748892288284,0.07337186198332013,-0.33715423368087194,-1.1276883617212228,24.684490684330708,0.4244441986084002,-0.0656042585440364,-0.07055506706237757,-0.3388030279223333,0.19769289379757815,-0.20467904749235544,0.06356891336760029,-0.22743312305583352,21.8749820387506,-28.979053098539072,0.13412398042997756,4,0.018888473510742188,0.034444332122802734,-0.37555551528930664,-0.9377779960632324,-0.7466669082641602,3,-0.09597141608230997,2.6110958789800565,10.822221755981444,-1.878790046231574,10.793333053588867,1.8214116024216818,10.69333267211914,-0.09597141608230997 5163,2012-04-20,10.615555763244627,10.684444427490234,10.471111297607422,10.682222366333008,1390500.0,0.007593327293261787,5.000026822235633,0.22222186900974292,50.59666714464219,48.17098848983551,-0.08306642012898457,-0.0010829168061317063,-0.3981736406310272,-1.1748151657325234,23.555388129205777,0.2133331298828125,-0.08549298836142327,0.005889272689817204,-0.26079767770793794,0.27257622308757234,-0.12745420250906037,0.13923274788869477,-0.2704537578343462,37.94642087375,-15.15399622063363,0.13334347519887774,4,-0.061111450195310724,-0.04555559158325018,-0.43388867378234686,-1.0177779197692853,-0.6888885498046875,4,-0.1149256186452926,1.4645227382847754,10.535555839538574,2.6110958789800565,10.822221755981444,-1.878790046231574,10.793333053588867,-0.1149256186452926 5164,2012-04-23,10.61111068725586,10.65999984741211,10.264444351196287,10.420000076293944,2138400.0,-0.00041873229135669376,1.738460725863436,-2.8666618982904875,46.52956553444787,49.17427550989866,-0.05515864109452551,0.002067981456017165,-0.37426509365460525,-1.1437888320564724,22.322905826718003,0.3955554962158221,-0.06669495352208621,0.0023331165313713598,-0.26420252904584807,0.2688687621085908,-0.13093470625723924,0.13560093931998196,0.31333351135253906,52.52521457677093,1.7155842067251257,0.13326782278861013,4,-0.017777442932128906,-0.05666637420654297,-0.29277682304382324,-0.8766660690307617,-0.9755544662475586,0,-0.08586385580587563,5.000026822235633,10.615555763244627,1.4645227382847754,10.535555839538574,2.6110958789800565,10.822221755981444,-0.08586385580587563 5165,2012-04-24,10.677778244018556,10.722222328186037,10.51111125946045,10.644444465637207,1304550.0,0.006282806647447847,2.4545525480067014,0.17442138986197958,49.24625906087674,50.25825369047462,-0.06334161106836333,-0.07325593457266777,-0.4199349673364736,-1.1836079298366418,20.42314743553591,0.2111110687255877,-0.07448128806293397,0.07211174964904998,-0.18937959682854277,0.33360309612664274,-0.05863392358974728,0.20285742288784725,0.2334659576416005,69.66302609478385,20.276300238028135,0.13074567323879643,4,-0.08333396911621271,-0.12333393096924006,-0.35944437980652033,-0.9433336257934588,-0.997777938842777,1,-0.10052041439519033,1.738460725863436,10.61111068725586,5.000026822235633,10.615555763244627,1.4645227382847754,10.535555839538574,-0.10052041439519033 5166,2012-04-25,10.824443817138672,10.908888816833496,10.75777816772461,10.848889350891113,2202750.0,0.01373558897444549,1.0923009883732446,-0.7333562212113018,57.03611463691628,50.75403112889115,-0.16383229984504766,-0.21833949304584266,-0.5488386609615858,-1.308650978152702,18.83417547778534,0.23111057281493963,-0.03933090824124719,0.21066622734069895,-0.06772894618234382,0.4890614008637417,0.07146864057917668,0.3498638141022212,-0.5599994659423846,86.89646599551021,34.01346693596394,0.1391975867615216,4,-0.22999954223632812,-0.26999950408935547,-0.5061099529266357,-1.0899991989135742,-1.5377769470214844,2,-0.09689996310214077,2.4545525480067014,10.677778244018556,1.738460725863436,10.61111068725586,5.000026822235633,10.615555763244627,-0.09689996310214077 5167,2012-04-26,10.113332748413086,10.464444160461426,9.771110534667967,10.30666732788086,7371450.0,-0.06569492906412999,1.7248954288541472,7.908789451098194,39.3248035134212,50.01234365741681,0.5232204352966399,0.4777095375325775,0.17736702307840346,-0.5773136985035947,18.443140573054748,1.053333282470705,-0.0061286123226622635,-0.47533369064331055,-0.8325079440270198,-0.11815943725960132,-0.6539208173351643,-0.2967465639514568,0.7955560684204102,30.07811092102837,-22.13472685391981,0.1785871266918546,4,0.23444461822509766,0.23444461822509766,0.21500110626220703,-0.3788881301879883,-0.9799995422363281,3,-0.02153358382844872,1.0923009883732446,10.824443817138672,2.4545525480067014,10.677778244018556,1.738460725863436,10.61111068725586,-0.02153358382844872 5168,2012-04-27,10.017778396606444,10.222222328186037,9.744443893432617,9.944443702697754,2907000.0,-0.009448354383636448,-1.018777942767578,-0.3793149374031853,41.24402880628686,49.21077635689126,0.6046760698704059,0.5548038580922743,0.29072720148847075,-0.4635865848582146,18.05085191795714,0.47777843475341975,0.011763405882447842,-0.5411103248596216,-0.9796592132051583,-0.102561436514085,-0.7603847690323899,-0.3218358806868533,0.8911104202270526,23.473373251138867,-32.557656779101876,0.2192744441727681,4,0.3166656494140643,0.3166656494140643,0.41944408416748225,-0.2833337783813459,-0.9155559539794904,4,-0.022848325873286113,1.7248954288541472,10.113332748413086,1.0923009883732446,10.824443817138672,2.4545525480067014,10.677778244018556,-0.022848325873286113 5169,2012-04-30,9.882222175598145,10.017778396606444,9.853333473205566,9.98888874053955,2502000.0,-0.013531565147639868,-1.0000115987751477,-1.4545170812905928,41.72312897502058,47.81677090138967,0.6851247829836442,0.6686351345456689,0.43299490516558237,-0.31329997301777013,17.142135345313598,0.16444492340087713,-0.012218624878602924,-0.6411109924316403,-1.173227243485064,-0.10899474137821663,-0.9071691179583521,-0.37505286690492845,0.980088844299317,11.832099517693973,-47.646602746320184,0.26605812552671193,4,0.4444441795349121,0.4522218704223633,0.594444751739502,-0.14777755737304688,-0.48444461822509766,0,0.004497474055131123,-1.018777942767578,10.017778396606444,1.7248954288541472,10.113332748413086,1.0923009883732446,10.824443817138672,0.004497474055131123 5170,2012-05-01,10.115555763244627,10.191110610961914,9.79555606842041,9.868888854980467,2873250.0,0.023611449277334273,-1.0112986405262536,-2.3125044703526214,43.580130869742,46.34698783999311,0.38614508007309034,0.4077255219182483,0.21130009115430504,-0.5320644814910054,16.25565395481371,0.3955545425415039,-0.012858976831456204,-0.3769996643066431,-0.9293376944355547,0.17533836582226847,-0.6531686793710989,-0.10083064924218732,0.7020405715942406,31.870281054439246,-28.116127509470296,0.2761690150644558,5,0.2111105918884295,0.21888828277588068,0.3627779483795184,-0.28444433212280096,-0.7711114883422834,1,-0.04745162336808306,-1.0000115987751477,9.882222175598145,-1.018777942767578,10.017778396606444,1.7248954288541472,10.113332748413086,-0.04745162336808306 5171,2012-05-02,10.35777759552002,10.411110877990724,10.0,10.0,2005650.0,0.023945479412561532,-1.2981365135130192,1.4504482909270866,44.61820717188098,45.98876730147052,0.0794707325487849,0.1456692206453667,-0.011786676942881158,-0.7567415276823297,14.932942576853764,0.41111087799072443,-0.026822007135418602,-0.11744451522827148,-0.6635072880207478,0.4286182575642048,-0.3904759016245105,0.15558687116796754,0.41689264166259754,85.18520480810623,27.120338233142647,0.27303138639623853,5,-0.03111124038696289,-0.02333354949951172,0.12055611610412598,-0.5077776908874512,-0.8933334350585938,2,-0.06543655567941475,-1.0112986405262536,10.115555763244627,-1.0000115987751477,9.882222175598145,-1.018777942767578,10.017778396606444,-0.06543655567941475 5172,2012-05-03,10.133333206176758,10.313332557678224,10.04444408416748,10.282221794128418,3569400.0,-0.021669164767578963,1.5473765048675003,-0.4161484391867938,42.50656612709642,45.08986718840988,0.26916532804055926,0.35358845924572435,0.23208660258816494,-0.5117633849547243,14.47424127662238,0.31333351135253906,-0.06800471759775917,-0.3198889255523678,-0.8844491098440805,0.24467125873934492,-0.6021690176982233,-0.03760883340651233,0.600127977255859,58.33336909610299,1.3005259622268497,0.28228009214585614,5,0.19333314895629883,0.20111083984375,0.3450005054473877,-0.2433333396911621,-0.8733329772949219,3,-0.08355260000169407,-1.2981365135130192,10.35777759552002,-1.0112986405262536,10.115555763244627,-1.0000115987751477,9.882222175598145,-0.08355260000169407 5173,2012-05-04,9.960000038146973,10.104443550109863,9.811111450195312,10.04444408416748,2170350.0,-0.01710524705968719,1.869573735620924,0.5671626494834136,35.50088602501532,43.864458354028486,0.37965332032015375,0.4995003968317544,0.4178621295231846,-0.32458602794638125,14.0854617667969,0.3222217559814453,-0.1255629317769369,-0.4595554351806648,-1.0581710511895395,0.13906018082820992,-0.7588632431851021,-0.16024762717622743,0.7339004536856439,26.71475669913976,-25.581060519073798,0.29930780800443746,5,0.366666316986084,0.37444400787353516,0.5105557441711426,-0.07000017166137695,-0.5933332443237305,4,-0.08299867759076973,1.5473765048675003,10.133333206176758,-1.2981365135130192,10.35777759552002,-1.0112986405262536,10.115555763244627,-0.08299867759076973 5174,2012-05-07,9.95111083984375,10.055556297302246,9.875555992126463,9.875555992126463,1467900.0,-0.0008924897860619341,-3.7647585989269294,-0.8947326813182059,32.7256068983809,42.028830335973396,0.31857791828995197,0.4965698479769731,0.43913199331656116,-0.30009608582563274,14.276787999021362,0.18000030517578303,-0.14886746193015554,-0.4447779655456543,-1.0789508402489751,0.18939490915766655,-0.7618644028973147,-0.12769152819399388,0.7048113880528675,25.270661361889818,-22.524729985200512,0.3170864373516606,5,0.37555551528930664,0.3833332061767578,0.511667013168335,-0.03222179412841797,-0.6422214508056641,0,-0.08530589306852965,1.869573735620924,9.960000038146973,1.5473765048675003,10.133333206176758,-1.2981365135130192,10.35777759552002,-0.08530589306852965 5175,2012-05-08,9.924444198608398,9.973333358764648,9.79555606842041,9.895556449890137,1193400.0,-0.002679765270886092,1.8070230915757535,0.38234143262858045,31.569339635939883,39.19918866919824,0.2538403511893499,0.5234722025434912,0.4784828977494122,-0.25608674327105163,15.46656009673327,0.17777729034423828,-0.18882903896865244,-0.45455570220947195,-1.120892260805796,0.21178085638685218,-0.787723981507634,-0.12138742291130988,0.6950188959096586,20.938530279368326,-21.675124501999957,0.33316827929816184,5,0.17999982833862305,0.4099998474121094,0.5450005531311035,0.027778148651123047,-0.44888782501220525,1,-0.05306762078517213,-3.7647585989269294,9.95111083984375,1.869573735620924,9.960000038146973,1.5473765048675003,10.133333206176758,-0.05306762078517213 5176,2012-05-09,9.735555648803713,9.882222175598145,9.68000030517578,9.779999732971193,1710450.0,-0.019032657751370308,-1.6000085831120179,-1.5385097883859893,32.889725076560254,38.48417995399147,0.303995040664061,0.6940384818241458,0.681990878171975,-0.04712312164136989,16.42730721902327,0.24444389343261896,-0.2291675612241324,-0.6092220306396463,-1.3343989203669686,0.115954859087676,-0.9718104755033075,-0.24663358577598515,0.8489066776709269,8.771911332230593,-34.95871263631776,0.36258844486366093,5,0.30999994277953924,0.5666666030883771,0.7338891029357892,0.21666669845580877,-0.12888908386230646,2,-0.04017350298330713,1.8070230915757535,9.924444198608398,-3.7647585989269294,9.95111083984375,1.869573735620924,9.960000038146973,-0.04017350298330713 5177,2012-05-10,9.644444465637207,9.882222175598145,9.506667137145996,9.833333015441896,2866500.0,-0.009358601239950914,1.6201495715122158,4.250026822307617,29.32827930952162,37.160207787684215,0.35939392964823647,0.7467788929968826,0.7882537086515455,0.061182390999736214,16.767364358411907,0.37555503845214844,-0.2887082285595852,-0.6516665458679203,-1.428503027540497,0.12516993580465652,-1.0400847867042078,-0.26324830503163277,0.8857501395595015,23.04830460072685,-20.529392644258472,0.3884182408362882,5,0.31444454193115234,0.5711112022399902,0.8250002861022949,0.30777788162231445,0.12666606903075994,3,-0.01866362607168459,-1.6000085831120179,9.735555648803713,1.8070230915757535,9.924444198608398,-3.7647585989269294,9.95111083984375,-0.01866362607168459 5178,2012-05-11,9.70444393157959,9.748888969421387,9.54444408416748,9.57333278656006,2101500.0,0.006221142768373822,-1.1647144357379433,-0.6941190726229746,31.146011031868824,35.98497246066735,0.2796857759749969,0.6567439156949497,0.7320218002321113,0.017445922916310863,17.125798608165315,0.20444488525390625,-0.3835239571511817,-0.5512226104736335,-1.363843473215944,0.26139825226867686,-0.9575330418447887,-0.14491217910247833,0.743868476173061,36.032191704659176,-6.148761245169652,0.4063104313711548,5,0.25444507598876953,0.5111117362976074,0.7650008201599121,0.24777841567993164,0.1955556869506836,4,-0.045797956671321804,1.6201495715122158,9.644444465637207,-1.6000085831120179,9.735555648803713,1.8070230915757535,9.924444198608398,-0.045797956671321804 5179,2012-05-14,9.653332710266113,9.733332633972168,9.3644437789917,9.591111183166504,1331100.0,-0.005266785162945209,2.320012359666289,0.47457084666861277,28.558094860173625,34.31585734849309,0.32957267443530114,0.6597729469001585,0.788103695238151,0.08688796431859025,17.176086857668267,0.36888885498046875,-0.38440540990423955,-0.5503338336944577,-1.3779937655956793,0.277326098206764,-0.9641637996450676,-0.1365038677438477,0.7196480758380055,47.44520860122763,8.379489844785802,0.41382996595061083,5,0.23444461822509766,0.49111127853393555,0.8500008583068848,0.3055562973022461,0.055556297302246094,0,-0.02969605679684162,-1.1647144357379433,9.70444393157959,1.6201495715122158,9.644444465637207,-1.6000085831120179,9.735555648803713,-0.02969605679684162 5180,2012-05-15,9.91333293914795,10.035555839538574,9.51111125946045,9.662221908569336,2542950.0,0.02693372710601083,1.1165870265131468,4.035758077371099,31.79395747110358,32.89094071507338,0.04232100096106528,0.3483237530314405,0.532687507011449,-0.15996706130782634,16.35097826563982,0.524444580078125,-0.37989014733481064,-0.24633359909057617,-1.0346317757898902,0.5419645776087378,-0.6404826874402332,0.14781548925908083,0.3587941462449269,81.78800418352962,46.757809406191335,0.3941490883496567,5,-0.07444477081298828,0.2311110496520996,0.5788896083831787,0.09333419799804688,-0.5177764892578125,1,-0.060972788245909015,2.320012359666289,9.653332710266113,-1.1647144357379433,9.70444393157959,1.6201495715122158,9.644444465637207,-0.060972788245909015 5181,2012-05-16,10.020000457763672,10.11111068725586,9.893333435058594,9.928889274597168,2428650.0,0.010760005668173367,-1.684914434195752,0.36283226171532307,47.541010792155035,33.45032345563544,-0.13108383276161995,0.18811926395108003,0.43888707916590164,-0.25394208349646874,15.504001125194128,0.21777725219726562,-0.3637856860024442,-0.09955501556396484,-0.8250408157807012,0.6259307846527715,-0.46229791567233214,0.26318788454440245,0.16135829698908566,87.79774106984343,49.98724423985743,0.3627429001083678,5,-0.2822232246398926,0.12444353103637695,0.41777753829956055,0.031110763549804688,-0.5355567932128924,2,-0.0543357344605343,1.1165870265131468,9.91333293914795,2.320012359666289,9.653332710266113,-1.1647144357379433,9.70444393157959,-0.0543357344605343 5182,2012-05-17,9.524443626403807,10.08222198486328,9.48444366455078,10.033332824707033,3935250.0,-0.049456767337360596,-1.0301897181353572,-5.585364832473322,39.26496961687924,33.86855496584255,0.30063380805770556,0.6366853552171605,0.938379170852766,0.25162543741140375,16.205608763722008,0.5977783203125,-0.38255562900013196,-0.5445562362670913,-1.2886629391822435,0.19955046664806098,-0.9166095877246665,-0.17250288480951603,0.5866670608520526,21.4285440591003,-17.44386504229057,0.37205335145757584,5,0.21333360671997248,0.620000362396242,0.9133343696594256,0.5266675949096697,-0.1911106109619105,3,0.008632833765707781,-1.684914434195752,10.020000457763672,1.1165870265131468,9.91333293914795,2.320012359666289,9.653332710266113,0.008632833765707781 5183,2012-05-18,9.395556449890137,9.653332710266113,9.348889350891113,9.535555839538574,1622700.0,-0.01353225254610857,-1.609511664786568,0.2751078036539844,39.37926343778982,34.60785013688798,0.38111269174583207,0.7056668213398041,1.0616897663937976,0.38859809064717865,17.042774174215854,0.304443359375,-0.42994500159150206,-0.6124434471130371,-1.3678357107499703,0.14294881652389613,-0.9901395789315028,-0.23474731529457138,0.7155542373657227,6.122512815187295,-34.67615524762482,0.3776961318184663,5,0.3344435691833496,0.7411103248596191,1.0422215461730957,0.6555547714233398,-0.0688896179199201,4,0.03997145744169539,-1.0301897181353572,9.524443626403807,-1.684914434195752,10.020000457763672,1.1165870265131468,9.91333293914795,0.03997145744169539 5184,2012-05-21,9.699999809265137,9.766667366027832,9.397777557373047,9.397777557373047,2276550.0,0.03240290886428121,-1.4411823176176937,-2.1587397820163488,41.20412536617353,35.678381884691724,0.04168715411717727,0.34727023801071866,0.7476419830502117,0.09313459623769305,18.66612484378366,0.3711109161376953,-0.45057183059411443,-0.2624445438385017,-0.9732703451280287,0.4483812574510253,-0.6178574444832652,0.09296835680626181,0.38222217559814275,46.064107841505816,3.965202543659231,0.35541290064476316,5,0.03000020980834961,0.43666696548461914,0.7377781867980957,0.35111141204833984,-0.3800001144409162,0,0.02061853744307318,-1.609511664786568,9.395556449890137,-1.0301897181353572,9.524443626403807,-1.684914434195752,10.020000457763672,0.02061853744307318 5185,2012-05-22,9.604443550109863,9.779999732971193,9.539999961853027,9.675556182861328,1075500.0,-0.009851160931364289,-1.4000000000000177,-0.23529912938659464,32.99897812393196,35.690521112177464,0.09731103255822937,0.37765454839596657,0.8316406505610612,0.2001512671131298,20.11437923641535,0.23999977111816584,-0.4409513228713582,-0.3043340682983402,-0.9465191375645379,0.3378510009678575,-0.625426602931439,0.016758466334758637,0.3897785186767564,33.52755781379223,-2.992285974785105,0.3210925346330989,5,0.12555646896362305,0.5322232246398926,0.9277787208557129,0.5822234153747559,-0.2377767562866211,1,0.010874701580946944,-1.4411823176176937,9.699999809265137,-1.609511664786568,9.395556449890137,-1.0301897181353572,9.524443626403807,0.010874701580946944 5186,2012-05-23,9.775555610656738,9.824443817138672,9.424444198608398,9.513333320617676,1485000.0,0.017815926519232583,1.2222281091219278,-3.6874220499684847,41.72662536856242,37.06811511873756,-0.07546643960029087,0.13063088192918748,0.6452764112301246,0.03919816872637227,21.044364590049426,0.39999961853027344,-0.42072875516220876,-0.08077759742736745,-0.5583158224086961,0.39676062755396124,-0.3195467099180309,0.157991515063296,0.1412265319824204,58.18181818181832,23.412422462773257,0.2387691124906641,5,-0.04555559158325195,0.3533334732055664,0.7866666316986084,0.41111135482788086,-0.15555572509765625,2,-0.038872384946830874,-1.4000000000000177,9.604443550109863,-1.4411823176176937,9.699999809265137,-1.609511664786568,9.395556449890137,-0.038872384946830874 5187,2012-05-24,9.895556449890137,9.908888816833496,9.720000267028807,9.813332557678224,1089900.0,0.012275602943998543,2.4693898999807646,0.3135656095431995,48.47209736032401,38.99323582189924,-0.1744459575420354,-0.006874188566659001,0.5139689470646367,-0.06742996732273276,20.818367830207674,0.18888854980468928,-0.39238650290409893,0.050112056732178445,-0.4124486569318542,0.5126727703962111,-0.18116830009983786,0.28139241356419475,-0.5466670989990234,97.6192179181951,59.276791168874524,0.23128035683201664,5,-0.1655564308166504,0.23333263397216797,0.66666579246521,0.3599996566772461,-0.024445533752441406,3,-0.0415451912604593,1.2222281091219278,9.775555610656738,-1.4000000000000177,9.604443550109863,-1.4411823176176937,9.699999809265137,-0.0415451912604593 5188,2012-05-25,9.788888931274414,9.924444198608398,9.737777709960938,9.924444198608398,709650.0,-0.010779335063760609,1.754101589981708,-1.64861165881838,46.324280639278086,40.96725646402196,-0.060949729574794276,0.0861850344659345,0.5967530386478117,0.051096770026235916,20.501825935347924,0.18666648864746094,-0.3577343844977374,-0.04511098861694407,-0.5009968140803931,0.41077483684650495,-0.2730539013486677,0.18283192411477955,-0.428799591064454,74.26165685830692,32.85025733915164,0.2279429127317245,5,-0.058888912200927734,0.3400001525878906,0.7733333110809326,0.46666717529296875,0.1155548095703125,4,-0.04653806157479912,2.4693898999807646,9.895556449890137,1.2222281091219278,9.775555610656738,-1.4000000000000177,9.604443550109863,-0.04653806157479912 5189,2012-05-29,9.92666721343994,9.977778434753418,9.837778091430664,9.875555992126463,764550.0,0.014074966335080097,-1.2105255232646306,-0.3770507949908541,50.047955680803994,42.995478487322,-0.17419671279070492,-0.05069180761726777,0.44665932552108245,-0.07184273111506911,20.09310861976304,0.1888895034790039,-0.29997830780507506,0.09044504165649236,-0.36686161144381124,0.547751694756796,-0.13820828489365944,0.31909836820664417,-0.5440036788940414,90.76304736364027,44.83027892938126,0.2286533265501522,5,-0.1966671943664533,0.20222187042236506,0.635555028915407,0.3288888931274432,-0.028889656066892755,1,-0.060443285603185015,1.754101589981708,9.788888931274414,2.4693898999807646,9.895556449890137,1.2222281091219278,9.775555610656738,-0.060443285603185015 5190,2012-05-30,9.6355562210083,9.904443740844727,9.626667022705078,9.848889350891113,1173150.0,-0.029326156117885915,-1.4038326634700296,-4.1739000634399375,47.93389862769581,43.039132691270986,0.08199007287359983,0.21356459071174783,0.716803441125272,0.23536799358307903,20.48903944439873,0.3000001907348615,-0.2551659187082933,-0.17666597366332937,-0.6224849413033322,0.26915299397667347,-0.3995754574833299,0.046243510156671164,-0.21718579244995162,38.15271288302744,-11.96509110814086,0.222909483820001,5,0.07999944686889648,0.4933328628540039,0.9383325576782227,0.619999885559082,0.1333332061767596,2,-0.03274917596309346,-1.2105255232646306,9.92666721343994,1.754101589981708,9.788888931274414,2.4693898999807646,9.895556449890137,-0.03274917596309346 5191,2012-05-31,9.68000030517578,9.737777709960938,9.497777938842773,9.662221908569336,2361600.0,0.0046125084165435926,2.6,-0.08333631356840596,50.74906886257979,44.31514371857104,-0.017606465196607246,0.12199433027341833,0.6565630605156123,0.20929064081006388,21.75213804417735,0.23999977111816406,-0.19587159352357375,-0.09833302497863983,-0.4656753868622978,0.26900933690501816,-0.2820042059204688,0.08533815596318917,-0.22806539624572686,37.962953764724446,-14.93540908491012,0.18367118094182933,5,-0.01666641235351385,0.4488887786865252,0.8944439888000506,0.5755558013916033,0.10444355010986506,3,-0.03236916337543927,-1.4038326634700296,9.6355562210083,-1.2105255232646306,9.92666721343994,1.754101589981708,9.788888931274414,-0.03236916337543927 5192,2012-06-01,9.286666870117188,9.5,9.224444389343262,9.444443702697754,2676150.0,-0.04063361804320209,1.0495830835854456,-8.874637914387755,42.282452401195265,44.63772027006054,0.3782258058977792,0.47289074116273255,1.0255503326365663,0.6194932605701826,23.285055575369046,0.45555591583251775,-0.1718347942128844,-0.4493331432342522,-0.8388904501951764,-0.059775836273328053,-0.6441117967147143,-0.25455448975379014,0.6911115646362305,8.259613534398072,-44.84009492796906,0.19477865348046233,6,0.31444454193115234,0.5577774047851562,1.2877774238586426,0.9688892364501953,0.18444442749023438,4,0.035893719469414886,2.6,9.68000030517578,-1.4038326634700296,9.6355562210083,-1.2105255232646306,9.92666721343994,0.035893719469414886 5193,2012-06-04,9.133333206176758,9.382222175598145,9.077777862548828,9.353333473205566,1869300.0,-0.016511162302357385,1.1919998901366768,1.3943762428902147,40.74369078988242,44.58656087269486,0.5480888018685377,0.5914406312947893,1.1576987496585964,0.7859597139372916,24.37676777515178,0.3044443130493164,-0.21347433593479437,-0.5613334655761726,-1.02009567206556,-0.1025712590867851,-0.7907145688208654,-0.33195236233147973,0.8293785476684565,6.172812034090656,-45.6741044506127,0.2293811032446936,6,0.39444494247436523,0.6111111640930176,1.2144441604614258,1.1422228813171387,0.086667060852049,0,0.08077858250720427,1.0495830835854456,9.286666870117188,2.6,9.68000030517578,-1.4038326634700296,9.6355562210083,0.08077858250720427 5194,2012-06-05,9.102222442626953,9.18000030517578,9.013333320617676,9.088889122009276,2336400.0,-0.0034062880273287854,-1.0270249894161574,-0.06060592924612944,34.28082129752052,44.72898789198248,0.5425415960956794,0.5857244045183592,1.1641036313635702,0.826926779333558,25.568966835468565,0.1666669845581037,-0.1966276806402636,-0.5499998092651364,-1.0627620087339995,-0.03723760979627322,-0.8063809089995679,-0.2936187095307048,0.8250919555664051,9.975096238536725,-36.51124368132203,0.25638109973443196,6,0.39333343505859375,0.6099996566772461,1.2322216033935547,1.1733336448669434,0.08666610717773438,1,0.08813466197671249,1.1919998901366768,9.133333206176758,1.0495830835854456,9.286666870117188,2.6,9.68000030517578,0.08813466197671249 5195,2012-06-06,9.397777557373047,9.43333339691162,9.144444465637207,9.168889045715332,2371950.0,0.03247065390996906,-1.080001098633219,17.166654745724056,38.76403875191497,44.39981160124387,0.23980616773982888,0.26212918553226316,0.8431856516953466,0.5426208779042749,26.244259522989466,0.3311109542846662,-0.16214386699954453,-0.22811136245727504,-0.7360820463326867,0.27985932141813663,-0.48209670439498,0.02587397948042991,0.47469797616577125,53.06746003014605,11.31901049593759,0.2539853419377057,6,0.0977783203125,0.31444454193115234,0.9327776432037354,0.8777785301208496,0.013333320617677558,2,0.05320406840314318,-1.0270249894161574,9.102222442626953,1.1919998901366768,9.133333206176758,1.0495830835854456,9.286666870117188,0.05320406840314318 5196,2012-06-07,9.344444274902344,9.588889122009276,9.31999969482422,9.524443626403807,1386450.0,-0.0056750952174708935,-1.3495231389084539,-0.7864062298182892,46.131819368632144,44.13978071327811,0.2520622809644735,0.3000423544282498,0.8725208011061536,0.608533178037792,26.453587976190857,0.26888942718505504,-0.15540884011029021,-0.2618890762329098,-0.7820506737632407,0.25827252129742106,-0.5219698749980761,-0.0018082774677434799,0.47648272586120655,57.52890570889839,12.664428162968107,0.2600807987651657,6,0.15111160278320312,0.36777782440185547,0.9861109256744385,0.9311118125915527,-0.05111122131347656,3,0.04542219310170292,-1.080001098633219,9.397777557373047,-1.0270249894161574,9.102222442626953,1.1919998901366768,9.133333206176758,0.04542219310170292 5197,2012-06-08,9.464444160461426,9.495555877685547,9.311111450195312,9.333333015441896,940950.0,0.012841842920652047,-1.1012809508805859,-0.7283978743582517,51.48607124517769,44.71331300282251,0.07205543360819888,0.17482946842419622,0.730926821635375,0.5016894484269372,26.263442535795445,0.18444442749023438,-0.1175982380234224,-0.13288917541503942,-0.6564917759731994,0.3907134251431206,-0.3946904756941194,0.12891212486404058,0.308027219493372,78.37829776939748,27.431239544646374,0.26180130027908033,6,0.031111717224121094,0.19888877868652344,0.8661110401153564,0.8111119270324707,-0.3000001907348633,4,0.033810722468103016,-1.3495231389084539,9.344444274902344,-1.080001098633219,9.397777557373047,-1.0270249894161574,9.102222442626953,0.033810722468103016 5198,2012-06-11,9.260000228881836,9.579999923706056,9.25333309173584,9.579999923706056,1449900.0,-0.021601261322209853,1.0416696469017361,-2.440675007273832,40.08018022705544,43.605782396850444,0.2163369951893177,0.3628743270331434,0.9110274448951436,0.7171342975850976,25.94971592059578,0.3266668319702166,-0.12255963296525785,-0.3151109218597412,-0.8569796048929934,0.22675776117351099,-0.5860452633763664,-0.044176580343116,0.46692286751273393,42.85716652803428,-8.347852085987753,0.27093434151662577,6,0.19888830184936523,0.30222177505493164,1.0705549716949463,1.0155558586120605,0.004444122314451349,0,0.022798171005129486,-1.1012809508805859,9.464444160461426,-1.3495231389084539,9.344444274902344,-1.080001098633219,9.397777557373047,0.022798171005129486 5199,2012-06-12,9.366666793823242,9.395556449890137,9.175556182861328,9.282221794128418,1436400.0,0.011519067203553002,2.093708300644391,-0.2638908757122747,44.66602857056059,43.24268572383542,0.024451999427560267,0.2462559866612537,0.7813998825893833,0.6197523083929397,25.271490694762335,0.2200002670288086,-0.15535310802205515,-0.1941110610961907,-0.7423953709443687,0.3541732487519873,-0.4682532160202797,0.0800310938278983,0.31744091602471336,50.0000000000002,-3.29895028707449,0.2741421549240893,6,0.008888721466064453,0.1955552101135254,0.96388840675354,0.9088892936706543,-0.06888866424560547,1,-0.01565834784377651,1.0416696469017361,9.260000228881836,-1.1012809508805859,9.464444160461426,-1.3495231389084539,9.344444274902344,-0.01565834784377651 5200,2012-06-13,9.308889389038086,9.460000038146973,9.266667366027832,9.324443817138672,1818900.0,-0.0061684061210821595,-2.866712443732357,-0.1841959637254791,38.970599836543016,41.93396694316468,0.034663975845120376,0.27028587305640883,0.8106298508475476,0.6877080105121767,25.666004630355783,0.19333267211914062,-0.17936794627420838,-0.22166628837585378,-0.754545184973777,0.3112126082220694,-0.4881057366748145,0.04477315992310693,0.3349718574560523,32.25806451612917,-19.57957301671938,0.2664394482989613,6,-0.007778167724609375,0.25333261489868164,1.0216658115386963,0.9733328819274902,-0.1822223663330078,2,-0.012890994211909756,2.093708300644391,9.366666793823242,1.0416696469017361,9.260000228881836,-1.1012809508805859,9.464444160461426,-0.012890994211909756 5201,2012-06-14,9.475556373596193,9.557778358459473,9.255556106567383,9.311111450195312,2145600.0,0.017904067563029535,-1.1935481638119894,-10.572225628448919,40.28776661106345,41.71233518870557,-0.18333253007754813,0.06402157495005589,0.617623205460962,0.5327176059839989,26.221255969540124,0.30222225189208984,-0.22421889526066785,-0.02777709960937358,-0.5084471089563749,0.45289290973762775,-0.26811210428287424,0.21255790506412708,0.13047319734535812,74.17600037727851,26.967427338717584,0.24033500467350097,6,-0.17444515228271662,0.0866656303405744,0.7438876628875715,0.819999694824217,-0.4311122894287127,3,-0.006801236050375636,-2.866712443732357,9.308889389038086,2.093708300644391,9.366666793823242,1.0416696469017361,9.260000228881836,-0.006801236050375636 5202,2012-06-15,9.606666564941406,9.64888858795166,9.435556411743164,9.435556411743164,2089800.0,0.013836674721344533,-1.4935069278014959,1.0405316847703054,45.83332606446727,42.277850219215004,-0.29533480545882007,-0.06388843415650491,0.4653805491665661,0.4135617468505828,25.71138383713064,0.2133321762084961,-0.24134819380356376,0.09922194480895996,-0.3836099282189682,0.5820538178368881,-0.14219399170500324,0.34063788132292316,-0.5933332443237305,91.07983680048355,45.33965961049792,0.24141593651396398,6,-0.2755556106567383,-0.04444456100463867,0.5672223567962646,0.6888895034790039,-0.7222223281860352,4,-0.032616257599282106,-1.1935481638119894,9.475556373596193,-2.866712443732357,9.308889389038086,2.093708300644391,9.366666793823242,-0.032616257599282106 5203,2012-06-18,9.771110534667967,9.797778129577637,9.43333339691162,9.553333282470703,1983150.0,0.01711769307437838,1.6885135182670858,1.2727313261472848,46.48591353580269,43.63397157902414,-0.40207896933634757,-0.20949516120106537,0.27934497334423547,0.2612981100586733,24.705191875255615,0.3644447326660174,-0.2684141397646407,0.24488821029662944,-0.24871298009121112,0.73848940068447,-0.0019123848972917301,0.4916888054905506,-0.745066108703611,95.71413463469035,53.36941678716079,0.24680059519392067,6,-0.2999992370605451,-0.2088885307311994,0.31611180305481135,0.46000099182129084,-0.8111104965209943,0,-0.06208778037961471,-1.4935069278014959,9.606666564941406,-1.1935481638119894,9.475556373596193,-2.866712443732357,9.308889389038086,-0.06208778037961471 5204,2012-06-19,9.899999618530273,10.04888916015625,9.737777709960938,9.764444351196287,1975050.0,0.013190832649472961,-2.294127150819937,0.6224491583317409,56.446353655457685,45.59867323497333,-0.4536038791270496,-0.3400679728097096,0.1366509610015747,0.14276582350106182,24.215574302679226,0.3111114501953125,-0.23451092782979188,0.36377730369567907,-0.15224207520620503,0.8797966825975632,0.10576761424473702,0.6217869931466211,-0.8430858444213865,81.23240410160241,36.77292012489819,0.2580096894509419,6,-0.2877769470214844,-0.33777761459350586,0.18722271919250488,0.3311119079589844,-0.8888883590698242,1,-0.06419750422458492,1.6885135182670858,9.771110534667967,-1.4935069278014959,9.606666564941406,-1.1935481638119894,9.475556373596193,-0.06419750422458492 5205,2012-06-20,9.70888900756836,9.877778053283693,9.646666526794434,9.866666793823242,1239750.0,-0.019304102861196437,1.567901496206471,-1.1639369635570411,50.65722614637063,46.10149621027761,-0.23883743755393638,-0.1483366666941599,0.3166809908555166,0.34297870204563097,23.638304567917828,0.25333309173583984,-0.18355567830181663,0.16744441986083913,-0.3535718349252548,0.6884606746469331,-0.09306370753220783,0.4279525472538861,-0.5924567102966307,57.14282279683124,11.37158215935154,0.2605081273930469,6,-0.09666633605957031,-0.1466670036315918,0.3072216510772705,0.45111083984375,-0.2555561065673828,2,-0.042343761234704624,-2.294127150819937,9.899999618530273,1.6885135182670858,9.771110534667967,-1.4935069278014959,9.606666564941406,-0.042343761234704624 5206,2012-06-21,9.395556449890137,9.728889465332033,9.344444274902344,9.688888549804688,1862550.0,-0.03227275102578375,1.0595245089649399,1.8591470122459834,52.57084984691399,46.22202716602608,0.09220408878792163,0.14236685661229131,0.609977130326568,0.66574191295825,22.879418196779,0.3844451904296893,-0.11501597727910529,-0.1268881797790531,-0.6396065520283045,0.38583019247019834,-0.3832473659036779,0.12947100634557174,-0.22317674084533756,7.255666987967466,-41.47349382335721,0.25635918612462527,6,0.21666622161865234,0.16666555404663086,0.5961096286773682,0.7644433975219727,0.039999961853027344,3,-0.028618786829619047,1.567901496206471,9.70888900756836,-2.294127150819937,9.899999618530273,1.6885135182670858,9.771110534667967,-0.028618786829619047 5207,2012-06-22,9.48444366455078,9.524443626403807,9.313332557678224,9.435556411743164,1594350.0,0.009460558843396916,2.2759049338503328,-0.16666178990249117,58.54979169279212,48.274206217774605,0.007210394783362162,0.02224123443250825,0.4952973236813225,0.5829239210131032,22.439043603351916,0.21111106872558238,-0.0745959715163238,-0.017445325851442206,-0.49920997045380133,0.4643193187509169,-0.25832764815262266,0.22343699644973825,-0.259473388439293,23.26280619276569,-29.575087716103372,0.24088232230117984,6,0.1277790069580096,0.06333398818969904,0.4566669464111346,0.6755561828613299,-0.0622215270996076,4,-0.04639171214942728,1.0595245089649399,9.395556449890137,1.567901496206471,9.70888900756836,-2.294127150819937,9.899999618530273,-0.04639171214942728 5208,2012-06-25,9.333333015441896,9.5,9.19333267211914,9.32888889312744,964800.0,-0.01593247368569195,-1.2258031023527214,0.09090554406780646,55.316975434189985,49.45764475817787,0.18977399885657675,0.14490207595115123,0.6216947481597739,0.7386480223926384,22.15694523614123,0.3066673278808594,-0.05949702248830668,-0.1457781791686994,-0.6132747959329627,0.32171843759556396,-0.3795264875508302,0.08797012921343139,0.7155561447143537,16.36365865729759,-40.165406589564085,0.23374830838213137,6,0.287777900695799,0.19777822494506658,0.6077775955200178,0.8266668319702131,-0.6266660690307635,0,-0.048095227925955664,2.2759049338503328,9.48444366455078,1.0595245089649399,9.395556449890137,1.567901496206471,9.70888900756836,-0.048095227925955664 5209,2012-06-26,9.326666831970217,9.420000076293944,9.251111030578613,9.346667289733887,1692000.0,-0.0007142339677209675,1.026676279740469,-4.500429184545359,48.113211844065034,50.47349053679143,0.21251803314917872,0.10995018533915157,0.5972579073187152,0.747168094809469,22.07468850309102,0.16888904571533025,-0.0686429230350285,-0.12244434356689204,-0.5437355998832452,0.29884691274946107,-0.3330899717250695,0.0882012845912854,0.7051111984252909,19.48061357711466,-35.93780017786781,0.2106456281581766,6,0.2944440841674787,0.20444440841674627,0.6066665649414045,0.8255558013915998,0.5066661834716797,1,-0.03931380850513211,-1.2258031023527214,9.333333015441896,2.2759049338503328,9.48444366455078,1.0595245089649399,9.395556449890137,-0.03931380850513211 5210,2012-06-27,9.31999969482422,9.397777557373047,9.239999771118164,9.326666831970217,695250.0,-0.000714846714920947,1.1194073827352367,0.33334922754151347,49.33493993909848,51.47873201768421,0.24689002829182272,0.09672355326417126,0.568879466044363,0.7519080207932394,21.461424377447504,0.1577777862548828,-0.030066283555298057,-0.11333365440368404,-0.528820497818451,0.3021531890110829,-0.3210770761110684,0.09440976730370032,0.6950094284057595,23.65146410433594,-30.198754658332373,0.20774342170738386,6,0.3011112213134748,0.21111154556274236,0.6133337020874006,0.8322229385375959,0.5177783966064435,2,-0.033142537068462596,1.026676279740469,9.326666831970217,-1.2258031023527214,9.333333015441896,2.2759049338503328,9.48444366455078,-0.033142537068462596 5211,2012-06-28,9.366666793823242,9.424444198608398,9.184444427490234,9.220000267028807,767700.0,0.005007199627371062,-1.204075198045166,-21.998426548419662,47.229223159864404,51.63383169495056,0.2046765129762651,0.0267501965178365,0.4860551887753992,0.7044525877691914,20.57299928238157,0.23999977111816406,-0.008723532948916812,-0.05099987983703613,-0.4506524141787267,0.34865265450465444,-0.2508261470078814,0.14882638733380915,0.6319088003845206,53.59493990435213,2.729736745797915,0.19982626717084495,6,0.25,0.1644444465637207,0.5666666030883789,0.7855558395385742,0.5066661834716797,3,0.009252609181623184,1.1194073827352367,9.31999969482422,1.026676279740469,9.326666831970217,-1.2258031023527214,9.333333015441896,0.009252609181623184 5212,2012-06-29,9.619999885559082,9.717778205871582,9.45111083984375,9.58666706085205,1415250.0,0.02704623718470467,1.330097330088997,0.22726947610718168,59.926486249962565,53.12722866319054,-0.052038782426972574,-0.21115608754167248,0.20800470193544562,0.4528252586133128,18.665971750963447,0.35111141204833984,0.03983376498289992,0.18566656112670898,-0.21875698942057298,0.590090111673991,-0.016545214146931997,0.38787833640034997,0.3460104619799793,81.66658024000387,28.55788563738909,0.20221177527364098,6,-0.0033330917358398438,-0.08888864517211914,0.3094446659088135,0.5322227478027344,0.39333343505859375,4,-0.019172918504166803,-1.204075198045166,9.366666793823242,1.1194073827352367,9.31999969482422,1.026676279740469,9.326666831970217,-0.019172918504166803 5213,2012-07-02,9.871110916137695,9.871110916137695,9.468889236450195,9.691110610961914,2187450.0,0.02610301804218995,3.4691221972618997,5.4000915541313805,62.88310924099584,53.84242372825034,-0.3212565720074583,-0.42600201621684874,-0.0679944420034655,0.2055361915856473,16.45094937730794,0.4022216796875,0.08244940714237714,0.3998887062072747,-0.023098225303504805,0.8228756377180542,0.18839524045188405,0.6113821719626653,0.06363679459941274,100.0,44.57728886350337,0.21149346575538994,7,-0.3399996757507324,-0.3399996757507324,0.058333635330200195,0.2811117172241211,0.0022220611572265625,0,-0.04547500099027979,1.330097330088997,9.619999885559082,-1.204075198045166,9.366666793823242,1.1194073827352367,9.31999969482422,-0.04547500099027979 5214,2012-07-03,9.904443740844727,9.91333293914795,9.777777671813963,9.862221717834473,558900.0,0.0033768058114449495,3.5184773106572953,0.2345663968126139,65.40230520085916,55.48076584541573,-0.39548184404150355,-0.41756149284059063,-0.12619788870954451,0.17632892046989035,14.045308923705251,0.13555526733398615,0.10358372881121802,0.39311046600341726,-0.034662801806168986,0.8208837338130035,0.17922383209862502,0.6069970999082095,-0.7199993133544922,98.78044472356878,38.75754071409081,0.21388663390479284,7,-0.35555505752563477,-0.37333250045776367,0.025000810623168945,0.24777889251708984,-0.03333282470703125,1,-0.1209332725566512,3.4691221972618997,9.871110916137695,1.330097330088997,9.619999885559082,-1.204075198045166,9.366666793823242,-0.1209332725566512 5215,2012-07-05,9.897777557373047,9.95555591583252,9.793333053588867,9.848889350891113,579600.0,-0.0006730497588863793,-1.0277756253986041,1.1578840376753325,61.904769587446744,56.51786803880826,-0.40141742053965324,-0.391593119551791,-0.14714179065519062,0.18730120779580162,12.622015946999218,0.16222286224365234,0.11118266643158137,0.361444282531739,-0.0958122120280116,0.8187007770914896,0.1328160352518637,0.5900725298116143,-0.6987553596496578,92.50713297195415,32.85865620832609,0.22862824727987519,7,-0.3277773857116699,-0.366666316986084,0.03166699409484863,0.25444507598876953,-0.0911102294921875,3,-0.006511011341444495,3.5184773106572953,9.904443740844727,3.4691221972618997,9.871110916137695,1.330097330088997,9.619999885559082,-0.006511011341444495 5216,2012-07-06,9.76888942718506,9.873332977294922,9.68000030517578,9.81999969482422,478350.0,-0.013021926330520017,1.4507105252024157,-1.045451885375417,54.57970566554261,56.076747369113875,-0.23915225837410858,-0.24166659361440068,-0.05265889054275341,0.3171284835359298,11.562505789350478,0.2177772521972674,0.07832310244294405,0.2113338947296164,-0.24781862550089429,0.6704864149601271,-0.018242365385638948,0.4409101548448717,-0.539605880737307,62.995676331744995,7.0205473668814875,0.22957626011525495,7,-0.19888925552368342,-0.23777818679809748,0.1533329486846906,0.3677773475646955,0.0866661071777326,4,0.007051841947754989,-1.0277756253986041,9.897777557373047,3.5184773106572953,9.904443740844727,3.4691221972618997,9.871110916137695,0.007051841947754989 5217,2012-07-09,9.784443855285645,9.800000190734863,9.662221908569336,9.748888969421387,1073700.0,0.0015922411873450226,3.13329327954682,-0.6956505513779785,50.41096003155765,55.53163454659917,-0.2320823720108347,-0.2445568016205968,-0.08022242369228749,0.3052034049593768,10.400864075973141,0.13777828216552734,0.07272606452016639,0.21088833808898855,-0.2568246909248906,0.6786013671028677,-0.022968176417951014,0.4447448525959281,-0.5261094140624998,64.83998847752432,13.317729774700652,0.23385651450693998,7,-0.21444368362426758,-0.25333261489868164,0.11166763305664062,0.35222291946411133,0.06000041961669922,0,0.009084739339707992,1.4507105252024157,9.76888942718506,-1.0277756253986041,9.897777557373047,3.5184773106572953,9.904443740844727,0.009084739339707992 5218,2012-07-10,9.471111297607422,9.811111450195312,9.41333293914795,9.811111450195312,1437750.0,-0.03202354291286136,1.3398725442897375,-9.562684405343061,38.13035124206874,54.422427813044024,0.11493608882340567,0.090017861529887,0.22029294916423936,0.6221187853846697,9.70907628782583,0.3977785110473633,0.07823185031903179,-0.11299977302551234,-0.5599868853557979,0.3339873393047732,-0.336493329190656,0.11049378313963132,-0.18488799739990291,10.655829971049771,-35.575389756736456,0.22349355616514321,7,0.09888887405395508,0.059999942779541016,0.2516665458679199,0.6033329963684082,0.4866666793823242,1,0.057250095154855796,3.13329327954682,9.784443855285645,1.4507105252024157,9.76888942718506,-1.0277756253986041,9.897777557373047,0.057250095154855796 5219,2012-07-11,9.220000267028807,9.495555877685547,9.133333206176758,9.495555877685547,2496150.0,-0.026513364977777232,1.6290349933031312,0.8104573146787293,36.90471993807896,53.04129225737519,0.3903776587370569,0.34738840461306886,0.4597746509782894,0.87049222623682,9.06510627930973,0.36222267150878906,0.05596730228481661,-0.3567774772644068,-0.8231762525583104,0.10962129802949683,-0.5899768649113586,-0.12357808961745498,0.7355556488037127,10.540582233289776,-32.89306614446754,0.2331993876469516,7,0.32444429397583185,0.3111109733581561,0.4161109924316424,0.7811107635498065,0.986666679382326,2,0.07086037867075401,1.3398725442897375,9.471111297607422,3.13329327954682,9.784443855285645,1.4507105252024157,9.76888942718506,0.07086037867075401 5220,2012-07-12,9.188888549804688,9.237777709960938,9.084444046020508,9.19333267211914,2612700.0,-0.0033743727031523285,2.285690930641272,0.016127860012943716,43.47820067954528,52.62451198178418,0.44805297752311013,0.388992873174951,0.4711335572103348,0.8996866436503446,8.689157574797417,0.1533336639404297,0.05132668861816114,-0.3818891525268562,-0.8655660738021549,0.10178776874844253,-0.6237276131645064,-0.14005069188920594,0.750222911834717,13.239443430326038,-33.33414377313069,0.24183846063764958,7,0.33111143112182617,0.3777780532836914,0.41500043869018555,0.7800002098083496,1.0977783203125,3,0.07424427477113205,1.6290349933031312,9.220000267028807,1.3398725442897375,9.471111297607422,3.13329327954682,9.784443855285645,0.07424427477113205 5221,2012-07-13,9.411110877990724,9.424444198608398,9.19777774810791,9.206666946411133,2164950.0,0.02418380928025954,-1.0399970817579833,-46.00321888412057,47.86547095658111,51.28439917140845,0.26015624177092356,0.17043309185281608,0.22352467241102225,0.6790196891668838,8.419247225114315,0.23555564880371094,0.07255384290218103,-0.1564445495605451,-0.6436383858541834,0.33074928673309323,-0.40004146770736426,0.08715236858627406,0.4938138870239239,44.95410556376556,-4.379433567171667,0.2435969181468192,7,0.10888910293578924,0.15555572509765447,0.19277811050414861,0.5577778816223127,0.6999998092651349,4,0.0420307926469341,2.285690930641272,9.188888549804688,1.6290349933031312,9.220000267028807,1.3398725442897375,9.471111297607422,0.0420307926469341 5222,2012-07-16,9.293333053588867,9.41777801513672,9.244443893432617,9.41777801513672,1349100.0,-0.012514763233456128,1.7857153804888755,-0.6086997084548139,48.81266401134592,49.721016368114014,0.36511957430135844,0.277774821562053,0.321259556301456,0.7989256809003038,8.48254394903402,0.17333412170410334,0.09060133288439864,-0.2585556983947761,-0.7603858325676285,0.24327443577807628,-0.5094707654812023,-0.00764063130834991,0.5787724826660163,28.746164527026142,-23.73512180250867,0.2509150670864258,7,0.22666692733764648,0.2733335494995117,0.31055593490600586,0.6755557060241699,0.9399995803833008,0,0.060497399321851386,-1.0399970817579833,9.411110877990724,2.285690930641272,9.188888549804688,1.6290349933031312,9.220000267028807,0.060497399321851386 5223,2012-07-17,9.164443969726562,9.288888931274414,9.04888916015625,9.266667366027832,1316700.0,-0.013868983616435737,2.272727272727273,0.8214345926890833,45.51043192525431,47.51080822638015,0.4282627042473628,0.3782781240373012,0.4337826562167937,0.9265538726322387,9.29236178167929,0.2444438934326172,0.10822783463727959,-0.35711145401000977,-0.8761920379928334,0.16196912997281387,-0.6166517460014216,-0.09757116201859795,0.6761551069189462,25.870476808636017,-29.513468953452684,0.25954029199141193,7,0.33777856826782227,0.3844451904296875,0.41500043869018555,0.8044447898864746,1.1111116409301758,1,0.07419984315710426,1.7857153804888755,9.293333053588867,-1.0399970817579833,9.411110877990724,2.285690930641272,9.188888549804688,0.07419984315710426 5224,2012-07-18,9.264444351196287,9.317777633666992,9.11111068725586,9.166666984558104,2116800.0,0.010911778368667191,1.0217469387754752,-0.9565067311011392,48.53801551178231,46.0256133290841,0.25471754173710615,0.24055561876640574,0.3185274421074187,0.8257548403756516,9.661036125501155,0.2066669464111328,0.08065319141030614,-0.2253333091735854,-0.7242904680413691,0.2736238496941983,-0.47481188860747814,0.024145270260307328,0.5286521304598661,57.39643167309081,-1.9187813733334806,0.24947857943389226,7,0.19666671752929865,0.2844448089599627,0.2461109161376971,0.7044444084167498,0.9200000762939471,2,0.07483812299049863,2.272727272727273,9.164443969726562,1.7857153804888755,9.293333053588867,-1.0399970817579833,9.411110877990724,0.07483812299049863 5225,2012-07-19,9.297778129577637,9.399999618530273,9.20444393157959,9.304444313049316,916200.0,0.0035980332028271444,-1.0229768258634808,-0.06817716308874736,48.17432648355087,45.313904531085015,0.14228633001326862,0.1842920106465371,0.27087132797673164,0.7919855525743422,10.247586768626979,0.1955556869506836,0.022622364705522813,-0.1714439868927009,-0.6662496584731556,0.32336168468775384,-0.4188468226829283,0.07595884889752647,0.45066591278852286,66.2723020431795,5.976012926874816,0.24740283579022773,7,0.13222217559814453,0.2511110305786133,0.1711106300354004,0.6711106300354004,0.85333251953125,3,0.09775333463187108,1.0217469387754752,9.264444351196287,2.272727272727273,9.164443969726562,1.7857153804888755,9.293333053588867,0.09775333463187108 5226,2012-07-20,9.126667022705078,9.235555648803713,9.115555763244627,9.222222328186037,879300.0,-0.018403440530402437,-1.0377330990534326,14.334334763948764,36.33004685282717,43.74935862233718,0.23771629704327957,0.35228769700339946,0.43146585171627727,0.9635777819297271,10.640303815205693,0.1822223663330096,-0.05351680133239611,-0.32911062240600586,-0.8464433333506012,0.18822208853858946,-0.5877769778783026,-0.07044426693370909,0.5798037267284872,21.08436226758485,-35.000590820394656,0.2586663554722974,7,0.3033332824707031,0.4222221374511719,0.30499958992004395,0.842221736907959,0.9600000381469727,4,0.12710005136883962,-1.0229768258634808,9.297778129577637,1.0217469387754752,9.264444351196287,2.272727272727273,9.164443969726562,0.12710005136883962 5227,2012-07-23,9.04444408416748,9.126667022705078,8.931111335754395,8.986666679382324,1291050.0,-0.009009087143537209,-1.3158019560454453,-0.6046488417816789,24.728236626991333,42.26023477621748,0.22789720837210936,0.42146558007815926,0.5049371753630254,1.0464472903639983,11.1507127586025,0.1955556869506836,-0.12729118213691137,-0.3893335819244381,-0.9380068068405443,0.15933964299166803,-0.6636701943824903,-0.11499696946638593,0.6225717699094453,24.17052261194106,-25.270589773940905,0.2743366124580528,7,0.16888952255249023,0.4455561637878418,0.3872225284576416,0.9244446754455566,0.9911117553710938,0,0.11793611560445205,-1.0377330990534326,9.126667022705078,-1.0229768258634808,9.297778129577637,1.0217469387754752,9.264444351196287,0.11793611560445205 5228,2012-07-24,8.884444236755371,9.06666660308838,8.762222290039062,9.0377779006958,2506050.0,-0.017690401524201205,1.8842098605928326,-2.653869008319028,21.059268122542036,40.49962901893559,0.330703814582904,0.5756240550958704,0.6522114982885867,1.2000314021670881,11.497252718889522,0.3044443130493182,-0.18587455652782126,-0.526888990402222,-1.1271615589689628,0.07338357816451868,-0.8270252746855924,-0.22675270611885168,0.7236992558557525,19.163733368423255,-23.043371151544594,0.3001362842833705,7,0.20888900756835938,0.5211114883422852,0.5622222423553467,1.084444522857666,1.1599998474121094,1,0.1518258611648864,-1.3158019560454453,9.04444408416748,-1.0377330990534326,9.126667022705078,-1.0229768258634808,9.297778129577637,0.1518258611648864 5229,2012-07-25,8.960000038146973,8.975556373596191,8.824443817138672,8.88888931274414,1271250.0,0.008504279995255493,1.9565160604166472,-0.463764600514983,24.39320875035611,38.3790743601368,0.23958317950196495,0.4966537321581832,0.5661934841958409,1.119285665103643,11.862520129238163,0.15111255645751953,-0.24099325469154742,-0.432999849319458,-1.0656825278889652,0.1996828292500492,-0.7493411886042125,-0.11665851003470351,0.5635513342069451,31.010470155123375,-4.634330712776002,0.316341339284754,7,0.1333332061767578,0.4455556869506836,0.5566666126251221,1.0088887214660645,0.9600000381469709,2,0.14682539809250228,1.8842098605928326,8.884444236755371,-1.3158019560454453,9.04444408416748,-1.0377330990534326,9.126667022705078,0.14682539809250228 5230,2012-07-26,9.01111125946045,9.164443969726562,8.920000076293945,9.131111145019533,1405800.0,0.005704377354450063,1.6190575937629321,-1.687507543753797,28.390365209975045,36.21517372162501,0.1794761008024519,0.44397781885396626,0.49661639201208274,1.0614903872377646,11.92052148267764,0.2444438934326172,-0.2485769163661704,-0.3664442062377926,-1.0213213435565542,0.288432931080969,-0.6938827748971725,-0.03900563757841269,0.4363072046619827,52.58217381317905,19.55449262814475,0.32743856865938054,7,0.0788888931274414,0.3477778434753418,0.5761110782623291,0.9577775001525879,0.9399995803833008,3,0.13020959726781123,1.9565160604166472,8.960000038146973,1.8842098605928326,8.884444236755371,-1.3158019560454453,9.04444408416748,0.13020959726781123 5231,2012-07-27,9.453332901000977,9.479999542236328,9.095556259155273,9.095556259155273,3979800.0,0.0490751505344309,-1.1490686541065582,-2.981474858736813,42.40571644304185,35.50329065848011,-0.2862262513516107,0.009045667242876476,0.037248068408251456,0.6185301303479456,11.39209833948997,0.4688882827758789,-0.22356025904525367,0.0714441299438473,-0.5842760309219024,0.727164290809597,-0.25641595048902666,0.39930421037672126,-0.6911106109619141,96.28483054405535,64.50187562989032,0.3278600804328745,7,-0.33222198486328125,-0.09444379806518555,0.13388943672180176,0.5155558586120605,0.6911115646362305,4,0.07381288223056504,1.6190575937629321,9.01111125946045,1.9565160604166472,8.960000038146973,1.8842098605928326,8.884444236755371,0.07381288223056504 5232,2012-07-30,9.435556411743164,9.571110725402832,9.397777557373047,9.5,1263150.0,-0.001880446763482757,-1.476165174861378,-0.18012240241392913,49.05662191596693,35.8973117685593,-0.2750815357023857,0.012960090492221354,0.05329350583414083,0.6337539753636108,11.85750456607226,0.17333316802978516,-0.2128547314628264,0.06288981437683105,-0.5838566595896459,0.709636288343308,-0.26048342260640744,0.38626305136006955,-0.6589785766601555,83.24190237696907,46.7711879145582,0.32337323698323883,7,-0.2688899040222168,-0.07666730880737305,0.15166592597961426,0.533332347869873,0.6222219467163086,0,0.06900606818465271,-1.1490686541065582,9.453332901000977,1.6190575937629321,9.01111125946045,1.9565160604166472,8.960000038146973,0.06900606818465271 5233,2012-07-31,9.422222137451172,9.595556259155273,9.397777557373047,9.48888874053955,2205000.0,-0.0014131942738847547,-2.4230867631159785,1.0344955160268743,56.14033360418432,36.742013778826184,-0.2473472494064648,-0.009549141689831231,0.06886114695021028,0.6404226251393546,12.167290398743841,0.19777870178222656,-0.22760754392358962,0.07199997901916433,-0.5316326581995945,0.6756326162379231,-0.22981633959021508,0.37381629762854374,-0.61386298675537,77.52155039143179,36.21057379863037,0.301816318609379,7,-0.2433328628540039,-0.06333303451538086,0.15777802467346191,0.5466666221618652,0.7111110687255859,1,0.06509437934492568,-1.476165174861378,9.435556411743164,-1.1490686541065582,9.453332901000977,1.6190575937629321,9.01111125946045,0.06509437934492568 5234,2012-08-01,8.706666946411133,9.533332824707033,8.706666946411133,9.464444160461426,4198950.0,-0.07594335822288367,-1.181817724176212,11.366669050854732,39.65683282413144,35.79562559444624,0.42551395651535273,0.6447260938831896,0.7685663171641757,1.3413934255109439,12.966236483097548,0.8266658782959002,-0.25511983482364364,-0.583666372299195,-1.1934181767577847,0.026085432159394628,-0.8885422745284899,-0.2787904700699002,0.8888893127441406,0.0,-43.008640545550826,0.3048759022292945,8,0.4444446563720703,0.6244444847106934,0.8694441318511963,1.2622218132019043,1.4688892364501953,2,0.15364974289131106,-2.4230867631159785,9.422222137451172,-1.476165174861378,9.435556411743164,-1.1490686541065582,9.453332901000977,0.15364974289131106 5235,2012-08-02,9.833333015441896,9.960000038146973,8.822221755981445,8.844444274902344,4773150.0,0.1294026837095419,-1.2021505654209532,-1.304986112282232,56.52472377669166,38.03947858598675,-0.6897266853806396,-0.5133344717049813,-0.35810407248551535,0.2062270601415026,13.210091745646233,1.2533330917358398,-0.23867266642657903,0.5462219238281261,-0.05055706410083616,1.1430009117570883,0.24783242986364407,0.8446114177926081,-1.1266660690307635,89.89358666580445,45.18409994824475,0.2983894939644815,8,-0.4999995231628436,-0.4999995231628436,-0.2572219371795672,0.1355557441711408,0.4499998092651367,3,0.008813599693608287,-1.181817724176212,8.706666946411133,-2.4230867631159785,9.422222137451172,-1.476165174861378,9.435556411743164,0.008813599693608287 5236,2012-08-03,9.837778091430664,10.11111068725586,9.775555610656738,9.997777938842773,1891800.0,0.0004520416405899841,-1.359368608807022,-0.1617976227788892,58.71886881896998,41.816215496206596,-0.6511702205777148,-0.5400422077319309,-0.36801820311066713,0.19052456251626815,13.75535978380773,0.3355550765991211,-0.23450340618874677,0.5472225666046135,-0.0619314645112965,1.1563765977205236,0.24264555104665853,0.8517995821625686,-1.1311111450195312,80.53801744591102,32.412651438773025,0.30457701555795536,8,-0.42888927459716797,-0.42888927459716797,-0.26166701316833496,0.13111066818237305,0.6755552291870117,4,0.011520157027307354,-1.2021505654209532,9.833333015441896,-1.181817724176212,8.706666946411133,-2.4230867631159785,9.422222137451172,0.011520157027307354 5237,2012-08-06,9.873332977294922,9.98888874053955,9.80222225189209,9.831110954284668,1968750.0,0.0036141174901300754,-2.7333511353557705,-0.26388789547719527,61.702130339229605,46.33208907583855,-0.6222148764689468,-0.5993239483408885,-0.41261033037734585,0.1452240232053903,14.39718005223956,0.18666648864746094,-0.22999596177055182,0.5783329963684078,-0.04707378865176004,1.2037397813885757,0.2656296038583239,0.8910363888784918,-1.1104882812499994,83.06961660009804,30.801934457615282,0.31270339251008383,8,-0.4644441604614258,-0.4644441604614258,-0.29944396018981934,0.09555578231811523,0.7266674041748047,0,0.027458963347609444,-1.359368608807022,9.837778091430664,-1.2021505654209532,9.833333015441896,-1.181817724176212,8.706666946411133,0.027458963347609444 5238,2012-08-07,10.013333320617676,10.053333282470703,9.920000076293944,9.979999542236328,2097900.0,0.014179643656777596,1.3529312767694421,0.7894879497662232,62.20130560854804,50.53298872674877,-0.6540193105780627,-0.7342657523557943,-0.5567686881730456,-0.009306626387386885,14.460666628797265,0.18000030517578125,-0.18015897068096187,0.6912222385406501,-0.008878833410042475,1.3913233104913427,0.34117170256530294,1.0412727745159973,-1.1965579849243166,93.0380004698961,39.70809156624417,0.3500505359753466,8,-0.6044445037841797,-0.6044445037841797,-0.43944430351257324,-0.052222251892089844,0.5466670989990234,1,0.004438585675589524,-2.7333511353557705,9.873332977294922,-1.359368608807022,9.837778091430664,-1.2021505654209532,9.833333015441896,0.004438585675589524 5239,2012-08-08,9.873332977294922,10.053333282470703,9.866666793823242,9.993332862854004,1524150.0,-0.013981392493395806,-1.8000200273229907,-3.599948502274483,59.06227110187334,53.940978270293016,-0.4144186713389004,-0.5721438575539501,-0.42708059018502453,0.12038225886741394,13.705309485579722,0.18666648864746094,-0.10145698456235408,0.5185552597045895,-0.22132367131596453,1.2584341907251435,0.14861579419431337,0.8884947252148656,-1.0047842275390622,81.55173000625973,28.625504500153042,0.3699394655102767,8,-0.4644441604614258,-0.4644441604614258,-0.342221736907959,0.08777809143066406,0.42333412170410156,2,0.026333582537907185,1.3529312767694421,10.013333320617676,-2.7333511353557705,9.873332977294922,-1.359368608807022,9.837778091430664,0.026333582537907185 5240,2012-08-09,9.871110916137695,9.928889274597168,9.82888889312744,9.835556030273438,1023750.0,-0.00022505684375651036,-3.0909019975028964,-0.29629099810059684,62.37988935261574,56.16033081580123,-0.309973734311237,-0.5440864120306177,-0.4260243978619336,0.10969147542331648,12.8144656416817,0.10000038146972834,0.00878813330271555,0.4822220802307129,-0.28774830098716997,1.2521924614485958,0.09723688962177057,0.8672072708396552,-0.9528596888818353,28.476787312955622,-27.30085517081192,0.3849851906089418,8,-0.4622220993041992,-0.4622220993041992,-0.33111095428466797,0.09000015258789062,0.1888895034790039,3,0.03084204699046733,-1.8000200273229907,9.873332977294922,1.3529312767694421,10.013333320617676,-2.7333511353557705,9.873332977294922,0.03084204699046733 5241,2012-08-10,9.80666732788086,9.886667251586914,9.739999771118164,9.853333473205566,1035000.0,-0.00652850411714867,1.5882412339383536,-1.3125100584732579,62.75095522602362,57.681923405807524,-0.21248375740495717,-0.47272621280280624,-0.36495234113364106,0.16323565038639742,12.702606465124761,0.14666748046875,0.11553466356048858,0.3980006694793694,-0.3943682167990499,1.1903695557577887,0.0018162263401606538,0.7941851126185782,-0.8407017222249991,21.276867729505653,-36.90851453569347,0.3961844431392095,8,-0.3977785110473633,-0.3977785110473633,-0.25611162185668945,0.15444374084472656,0.1399993896484375,4,0.048606267643136025,-3.0909019975028964,9.871110916137695,-1.8000200273229907,9.873332977294922,1.3529312767694421,10.013333320617676,0.048606267643136025 5242,2012-08-13,9.855555534362793,9.90666675567627,9.733332633972168,9.804444313049316,932400.0,0.004985200868692807,1.2608749735666929,-1.0952526924570332,66.87260527193109,58.87439803555717,-0.21850826428284975,-0.5031302306313776,-0.4040332553449133,0.10181205930094173,12.561595082015812,0.17333412170410156,0.2170658612708074,0.41877775192260813,-0.3959399283219369,1.2334954321671532,0.011418911800335607,0.8261365920448807,-0.8437841254429319,38.194578968543716,-23.897079899495715,0.4073588401222729,8,-0.4466667175292969,-0.4466667175292969,-0.30499982833862305,0.10555553436279297,0.2911109924316406,0,0.0667418273847118,1.5882412339383536,9.80666732788086,-3.0909019975028964,9.871110916137695,-1.8000200273229907,9.873332977294922,0.0667418273847118 5243,2012-08-14,9.844444274902344,9.948888778686523,9.793333053588867,9.93333339691162,1537650.0,-0.0011274107706773506,1.592597890788292,-1.7391312460349693,65.71881066755797,61.77017335149345,-0.15780076703866186,-0.462158085659226,-0.3780984537382004,0.10289273753636152,11.785305814864152,0.15555572509765625,0.2648572534876994,0.37366647720336843,-0.4499059093722497,1.1972388637789866,-0.03811971608443976,0.7854526704911766,-0.7886992948490423,34.72231742389248,-30.00789477649326,0.41178619328780885,8,-0.3777780532836914,-0.43555545806884766,-0.29388856887817383,0.11666679382324219,0.0055561065673828125,1,0.07674949295955846,1.2608749735666929,9.855555534362793,1.5882412339383536,9.80666732788086,-3.0909019975028964,9.871110916137695,0.07674949295955846 5244,2012-08-15,9.957777976989746,9.973333358764648,9.784443855285645,9.80222225189209,1572300.0,0.011512453006244039,1.023818038766898,-1.7499973177980543,66.46060208885805,62.87415983062304,-0.08381507382751607,-0.5490350118099592,-0.47398309049130205,-0.021262694138009408,11.056349829133573,0.1888895034790039,0.3020740512158113,0.45233349800109934,-0.3927575426650751,1.2974245386672738,0.029787977668013,0.8748790183341857,-0.8598183686483427,93.51861050071723,26.126011333124353,0.42254552033308684,8,-0.03555631637573242,-0.54888916015625,-0.40722227096557617,-0.2188892364501953,-0.13777828216552557,2,0.06047759289457533,1.592597890788292,9.844444274902344,1.2608749735666929,9.855555534362793,1.5882412339383536,9.80666732788086,0.06047759289457533 5245,2012-08-16,10.206666946411133,10.255556106567383,9.908888816833496,9.982221603393556,1801800.0,0.024994428475560992,1.1517183818915815,1.442861346804638,64.04310452719847,63.465741575981774,-0.30639852511884236,-0.7655934106062539,-0.711699203550296,-0.2814101011352026,10.833300963853626,0.3466672897338867,0.3356810357616151,0.6557780265808102,-0.23860600848875713,1.5501620616503775,0.20858600904602653,1.1029700441155939,-1.0681812949131508,90.63826834261337,25.789116747121795,0.44719201753478405,8,-0.21222257614135742,-0.725555419921875,-0.668889045715332,-0.4944448471069336,-0.21000003814697266,3,0.008817780874052827,1.023818038766898,9.957777976989746,1.592597890788292,9.844444274902344,1.2608749735666929,9.855555534362793,0.008817780874052827 5246,2012-08-17,10.286666870117188,10.288888931274414,10.06666660308838,10.215556144714355,1475100.0,0.007838006679955711,4.882410855159309,0.3168286962285662,65.50606409573008,63.888400882259596,-0.35316654973059514,-0.7949929011404713,-0.7776469505439589,-0.3710756739467005,10.356920304197818,0.22222232818603338,0.476671365748059,0.677777957916259,-0.25057749830645726,1.6061334141389754,0.2136002298049018,1.1419556860276163,-1.0811569913150407,99.60002952571742,35.54580652068853,0.4641777281113578,8,-0.2755560874938965,-0.7888889312744141,-0.7433335781097412,-0.5744447708129883,-0.4866666793823242,4,-0.02203497530953935,1.1517183818915815,10.206666946411133,1.023818038766898,9.957777976989746,1.592597890788292,9.844444274902344,-0.02203497530953935 5247,2012-08-20,10.11111068725586,10.29555606842041,10.055556297302246,10.29555606842041,1623600.0,-0.017066381664533115,1.6023939401773482,-2.5937772413330653,61.85015059746839,63.849383658806296,-0.15682655714430105,-0.5643625566440278,-0.5936573905528277,-0.20555899312584103,9.304551264974652,0.23999977111816406,0.4809158483548046,0.44888844490051305,-0.4653841353863921,1.3631610251874182,-0.008247845242939533,0.9060247350439656,-0.8189304842559313,63.91293801544949,1.49770677288587,0.45713629014345253,8,-0.09666633605957031,-0.6099991798400879,-0.5677773952484131,-0.39888858795166016,-0.054443359375,0,-0.016263689995385855,4.882410855159309,10.286666870117188,1.1517183818915815,10.206666946411133,1.023818038766898,9.957777976989746,-0.016263689995385855 5248,2012-08-21,10.233332633972168,10.300000190734863,10.09333324432373,10.1355562210083,1731600.0,0.012087885346795613,-1.2682939594083968,-0.5301103901140095,82.99710805724521,66.50880998718095,-0.2733002171217329,-0.6117104588747466,-0.6992610051371777,-0.33717615502411213,7.757056845367099,0.2066669464111328,0.48155207820532553,0.5036659717559822,-0.3669964047158061,1.3743283482277704,0.06833478352008804,0.9389971599918763,-0.8408148444301915,87.06881243063262,16.066198920670317,0.4353311882358942,8,-0.21666622161865234,-0.7299990653991699,-0.6899993419647217,-0.5211105346679688,-0.036665916442871094,1,-0.008469001280191346,1.6023939401773482,10.11111068725586,4.882410855159309,10.286666870117188,1.1517183818915815,10.206666946411133,-0.008469001280191346 5249,2012-08-22,10.275555610656738,10.362221717834473,10.131111145019533,10.25333309173584,1744200.0,0.004126024062229838,1.3636407970583178,0.22727893412402708,67.99277346296395,67.13246377721964,-0.28213756975606863,-0.5800620101015888,-0.7274710893074534,-0.388324869365011,6.198665914630226,0.23111057281493963,0.47159994218945656,0.4801111698150642,-0.34321013143302537,1.3034324710631537,0.06845051919101941,0.891771820439109,-0.7741399329716145,80.88245812594404,11.762588352557145,0.41166065062404494,8,-0.22777843475341797,-0.7411112785339355,-0.7499997615814209,-0.6122226715087891,-0.225555419921875,2,-0.041414327877868695,-1.2682939594083968,10.233332633972168,1.6023939401773482,10.11111068725586,4.882410855159309,10.286666870117188,-0.041414327877868695 5250,2012-08-23,10.184444427490234,10.279999732971193,10.164443969726562,10.271110534667967,1541700.0,-0.008866788971684691,1.2127686772950153,-3.8999227534116443,63.175662940570945,67.17965352328046,-0.15858255042941494,-0.4179701243481695,-0.621254194630648,-0.30895975788633834,5.396326679219725,0.11555576324463068,0.4466421766969102,0.33033332824706996,-0.4218049916479796,1.0824716481421195,-0.04573583170045481,0.7064024881945947,-0.5625159041842025,42.02890888848807,-24.58720567014374,0.376069159947525,8,-0.13666725158691406,-0.6500000953674316,-0.6794443130493164,-0.6222224235534668,-0.1411113739013672,3,-0.035784449044887645,1.3636407970583178,10.275555610656738,-1.2682939594083968,10.233332633972168,1.6023939401773482,10.11111068725586,-0.035784449044887645 5251,2012-08-24,10.151110649108887,10.23111057281494,10.122221946716307,10.140000343322754,1031400.0,-0.003273009010817729,-3.666612171495946,-0.12819666358554777,60.575282961461184,66.47995104433936,-0.07962466628389464,-0.3474965761389228,-0.5782635962058436,-0.2872593437011197,5.67874296774777,0.10888862609863281,0.4422911990260108,0.26211066246032644,-0.47636189019293873,1.0005832151135916,-0.10712561386630526,0.6313469387869581,-0.42554107856887313,31.15915437769388,-31.996986972958844,0.3692362763266324,8,-0.07777786254882812,-0.616666316986084,-0.6616659164428711,-0.5888886451721191,-0.4444437026977539,4,-0.015214467281792876,1.2127686772950153,10.184444427490234,1.3636407970583178,10.275555610656738,-1.2682939594083968,10.233332633972168,-0.015214467281792876 5252,2012-08-27,10.08666706085205,10.25333309173584,10.033332824707033,10.220000267028807,1234350.0,-0.006348427328244477,1.2000152588763566,-12.000858369098552,52.96231462419409,65.0625625950767,0.02352341791813295,-0.24429759478501722,-0.508939645325329,-0.23284848902159538,6.1352434004732626,0.22000026702880682,0.42696862701157556,0.16511154174804688,-0.5460975207256862,0.8763206042217799,-0.19049298948882054,0.5207160729849143,-0.2719661896908132,16.216490510779128,-41.37690995026678,0.35560453123686664,8,-0.013334274291992188,-0.552222728729248,-0.5972223281860352,-0.5244450569152832,-0.38666725158691406,0,-0.028420375966387024,-3.666612171495946,10.151110649108887,1.2127686772950153,10.184444427490234,1.3636407970583178,10.275555610656738,-0.028420375966387024 5253,2012-08-28,10.035555839538574,10.133333206176758,10.006667137145996,10.104443550109863,1508850.0,-0.005067206145015657,-1.0000150581999427,0.5166583220084469,57.05999101848847,64.01805025392453,0.11688657815764003,-0.15271052883002056,-0.4587426874615197,-0.19312710046018466,6.492151677332004,0.12666606903076172,0.415076065563726,0.08333363533020055,-0.5890525954077077,0.7557198660681088,-0.25285948003875447,0.41952675069915557,-0.14420204984308427,8.124969825065849,-44.51956285576482,0.3361931153689546,8,0.09999942779541016,-0.5011115074157715,-0.6838889122009277,-0.5144448280334473,-0.16888904571533203,1,0.0021036690622664445,1.2000152588763566,10.08666706085205,-3.666612171495946,10.151110649108887,1.2127686772950153,10.184444427490234,0.0021036690622664445 5254,2012-08-29,10.04444408416748,10.0977783203125,9.9399995803833,10.064443588256836,1560600.0,0.0008856753697576991,2.6409511548322495,0.2903203477586732,57.499997936760884,63.291038410542576,0.1358732825911737,-0.059276248610842686,-0.4726158796088207,-0.21013376311359266,5.0174058881352614,0.15777873992919922,0.3876472839739904,0.025333023071288707,-0.3039740634987389,0.3546401096413163,-0.1393205202137242,0.18998656635630162,0.3177776336669922,30.718957914932126,-23.950625258669668,0.16465354328501378,8,0.10666656494140625,-0.5099997520446777,-0.7949995994567871,-0.6077775955200195,-0.1644439697265625,2,0.015154908732256889,-1.0000150581999427,10.035555839538574,1.2000152588763566,10.08666706085205,-3.666612171495946,10.151110649108887,0.015154908732256889 5255,2012-08-30,9.920000076293944,10.100000381469727,9.91333293914795,9.979999542236328,1587150.0,-0.01238933751143989,-4.090901997503121,3.0000476848982816,54.661768928653736,62.08611672531187,0.2406882011134286,0.0758841690446257,-0.3485446395194405,-0.09202400754251627,4.799616997504215,0.18666744232177734,0.36388759135399695,-0.10344433784485041,-0.4246391280953823,0.21775045240568147,-0.26404173297011724,0.05715305728041642,0.4337771987915051,1.960921809960321,-54.5807876776171,0.16059739512526616,8,0.2177772521972674,-0.3855557441711408,-0.6705555915832502,-0.4833335876464826,-0.10333347320556285,3,0.013104850145272184,2.6409511548322495,10.04444408416748,-1.0000150581999427,10.035555839538574,1.2000152588763566,10.08666706085205,0.013104850145272184 5256,2012-08-31,9.95111083984375,10.0,9.79555606842041,9.957777976989746,1399050.0,0.003136165656304035,3.487790070862598,0.11111994150745133,53.98885793428298,61.212639762735705,0.17542052768555294,0.05660133019875069,-0.3695731564548357,-0.1318716837811067,5.155327294247069,0.20444393157958984,0.3285045810950695,-0.0780002117156986,-0.3892479181417752,0.23324749471037798,-0.23362406492873689,0.07762364149733969,0.3850486618041984,33.98046723637228,-23.85417984117595,0.15562385321303854,8,0.1277780532836914,-0.41666650772094727,-0.7266662120819092,-0.5144443511962891,-0.19111061096191406,4,0.009267529548145026,-4.090901997503121,9.920000076293944,2.6409511548322495,10.04444408416748,-1.0000150581999427,10.035555839538574,0.009267529548145026 5257,2012-09-04,10.144444465637207,10.220000267028807,9.777777671813963,9.973333358764648,1800000.0,0.019428346131907137,1.7448257491676218,-25.664854813331427,60.86957122668074,58.754024559339655,-0.014178464786970935,-0.12161516781262627,-0.5532356469393918,-0.33606464224220645,5.44836539301036,0.44222259521484375,0.28982187465688014,0.10177783966064524,-0.2044786081303176,0.4080342874516081,-0.051350384234837065,0.25490606355612755,0.15927883001708842,82.91453168400571,21.241075193112778,0.1531282238954818,9,-0.07444477081298828,-0.6100001335144043,-0.9044444561004639,-0.7077779769897461,-0.2911109924316406,1,-0.04315441034834189,3.487790070862598,9.95111083984375,-4.090901997503121,9.920000076293944,2.6409511548322495,10.04444408416748,-0.04315441034834189 5258,2012-09-05,10.057778358459473,10.215556144714355,9.971111297607422,10.068888664245604,2596050.0,-0.008543208794853485,-1.650607019503216,-0.06493036009875065,53.69459759617551,57.16533835191872,0.05025086747857799,-0.033148148001661326,-0.4528345811471297,-0.2592043920822924,5.806205881438904,0.2444448471069336,0.23429359811856187,0.012889480590819957,-0.29311566546162027,0.3188946266432602,-0.14011309243539927,0.16589205361703918,0.20386928728759557,63.31668478167147,5.43714533956107,0.15300257302622003,9,-0.02888965606689453,-0.5233340263366699,-0.7950005531311035,-0.6211118698120117,-0.23111152648925604,2,-0.03557232387144549,1.7448257491676218,10.144444465637207,3.487790070862598,9.95111083984375,-4.090901997503121,9.920000076293944,-0.03557232387144549 5259,2012-09-06,10.133333206176758,10.277777671813963,9.966667175292967,10.133333206176758,1707750.0,0.007512081199695153,1.153841582981784,-0.0,46.89263390656242,55.35611290369555,-0.05319370579371885,-0.09299353056694315,-0.513278427328455,-0.3470993764763275,6.252843035203261,0.3111104965209961,0.20143383372202983,0.07544431686401332,-0.22184056367546567,0.3727291974034923,-0.07319812340572618,0.2240867571337528,-0.35555553436279475,71.11110687255895,16.657569513514602,0.14864244026973944,9,-0.10555553436279475,-0.5988888740539551,-0.8644440174102783,-0.7111110687255859,-0.21666622161865412,3,-0.026315764707210976,-1.650607019503216,10.057778358459473,1.7448257491676218,10.144444465637207,3.487790070862598,9.95111083984375,-0.026315764707210976 5260,2012-09-07,10.175556182861328,10.25333309173584,10.11111068725586,10.195555686950684,2289150.0,0.004166741172473509,1.098382569175244,-100.0,45.13620203956565,53.640659467929396,-0.10818709886680011,-0.11725026191084353,-0.5393732770405784,-0.40313896575606023,6.613429337939339,0.14222240447998047,0.10574600703429304,0.1024450302124027,-0.1856054626653041,0.3904955230901095,-0.041580216226449807,0.2464702766512552,-0.38777851104736527,79.55570220947301,29.540043677049397,0.14402524643885323,9,-0.14777851104736506,-0.5833344459533691,-0.9344446659088135,-0.7977781295776367,-0.19888877868652344,4,-0.029045691764565618,1.153841582981784,10.133333206176758,-1.650607019503216,10.057778358459473,1.7448257491676218,10.144444465637207,-0.029045691764565618 5261,2012-09-10,10.283332824707033,10.420000076293944,10.130000114440918,10.213333129882812,1984200.0,0.010591719991407844,-1.4507136467307495,-3.500071527347378,58.0144927278957,54.2020125905629,-0.2181795189272826,-0.19761726732500584,-0.6309413411343936,-0.5247070434698227,6.972186148239339,0.28999996185302557,0.07327541842344232,0.186388397216799,-0.08736235398672143,0.46013914842031944,0.049513021615039676,0.32326377281855834,-0.4857551528930699,78.71963814504844,29.20354266593604,0.13687537560175994,9,-0.18444395065307972,-0.20666646957397639,-0.9499993324279803,-0.9055547714233416,-0.10333251953125355,0,-0.04538083416860983,1.098382569175244,10.175556182861328,1.153841582981784,10.133333206176758,-1.650607019503216,10.057778358459473,-0.04538083416860983 5262,2012-09-11,10.513333320617676,10.563332557678224,10.266667366027832,10.283332824707033,2259000.0,0.022366337823670923,-1.2531697830314885,3.2857356948227796,61.84215196571926,54.733363806921865,-0.4261018037994617,-0.39612135807139026,-0.8498933798977912,-0.7627243096445238,7.599018869444279,0.2966651916503924,0.057914608940407675,0.3835000038146976,0.0758980627262904,0.6911019449031048,0.229699033270494,0.5373009743589012,-0.6908587526245142,91.62022156192985,44.91878973973304,0.15380097054420394,9,-0.34277820587158203,-0.36500072479248047,-1.1044445037841797,-1.1044445037841797,-0.22666645050048828,1,-0.07165501832406285,-1.4507136467307495,10.283332824707033,1.098382569175244,10.175556182861328,1.153841582981784,10.133333206176758,-0.07165501832406285 5263,2012-09-12,10.600000381469727,10.626667022705078,10.383333206176758,10.516667366027832,2085600.0,0.008243537820882052,2.5609922891734413,0.36231667723999234,63.22467387780453,55.36943891148228,-0.474143618092965,-0.4461564406283678,-0.9323724071219281,-0.8582629345444346,8.479212667160585,0.2433338165283203,0.05157486882407447,0.4323892593383789,0.08887585066166892,0.7759026680150889,0.2606325550000239,0.6041459636767339,-0.7330743340954609,95.95959887870995,51.36842658708619,0.17175670433835505,9,-0.3977780342102051,-0.4200005531311035,-1.1911115646362305,-1.1911115646362305,-0.3299999237060547,2,-0.07044027182955936,-1.2531697830314885,10.513333320617676,-1.4507136467307495,10.283332824707033,1.098382569175244,10.175556182861328,-0.07044027182955936 5264,2012-09-13,10.5600004196167,10.686667442321776,10.416666984558104,10.506667137145996,1380900.0,-0.003773581171086837,-1.3142871156015146,0.6400018310616724,65.97358389235606,56.62630724078253,-0.39484320160022435,-0.37811220408368484,-0.8896374474843984,-0.8273862252470927,9.562937076594743,0.2700004577636719,0.06292719048184026,0.3622781753540032,-0.008301104516441171,0.7328574552244476,0.176988535418781,0.5475678152892254,-0.6322950942159693,77.99226199845927,31.710604668845477,0.18528963993522207,9,-0.3277778625488299,-0.35000038146972656,-1.1511116027832031,-1.1511116027832031,-0.43666744232177734,3,-0.06944446576765384,2.5609922891734413,10.600000381469727,-1.2531697830314885,10.513333320617676,-1.4507136467307495,10.283332824707033,-0.06944446576765384 5265,2012-09-14,10.296667098999023,10.489999771118164,10.283332824707033,10.446666717529297,1681500.0,-0.024936866491832355,-1.3396059379217544,-2.8124955296473786,55.1779073420322,56.758423841643555,-0.08097628599619,-0.11351031736083073,-0.6263577916486405,-0.5758645394536401,9.856775402286639,0.2766675949096662,0.06782474322739773,0.09444484710693324,-0.2787681830396398,0.46765787725350627,-0.09216166796635328,0.28105136218021975,-0.2930655619061895,29.940141303528574,-17.500340058314865,0.18660651507328688,9,-0.06444454193115412,-0.08666706085205078,-0.8877782821655273,-0.8877782821655273,-0.25333404541015625,4,-0.03690515686166651,-1.3142871156015146,10.5600004196167,2.5609922891734413,10.600000381469727,-1.2531697830314885,10.513333320617676,-0.03690515686166651 5266,2012-09-17,10.0600004196167,10.239999771118164,10.029999732971193,10.229999542236328,1563000.0,-0.02298478498982759,1.210531599315342,1.1333303663390257,49.15492940719939,55.4567969728123,0.1930634119367216,0.11099517721712715,-0.38834088561996793,-0.35484744515864186,9.642685324136915,0.26666736602783025,0.06663308982160387,-0.13088850975036692,-0.5070589945959583,0.24528197509522442,-0.3189737521731626,0.05719673267242875,0.6266670227050763,4.5686252298252175,-44.88733389889052,0.18808524242279578,9,0.26666688919067205,0.14999961853027344,-0.6511116027832031,-0.6511116027832031,0.25666618347168146,0,-0.008283599599001823,-1.3396059379217544,10.296667098999023,-1.3142871156015146,10.5600004196167,2.5609922891734413,10.600000381469727,-0.008283599599001823 5267,2012-09-18,9.946666717529297,10.053333282470703,9.893333435058594,10.013333320617676,1671300.0,-0.011265775085496532,1.1818181818181819,0.39215851270917834,47.289963207907604,54.745170929671424,0.3077558193608656,0.22280058016503368,-0.27544750808369756,-0.24662681959353527,9.446990236357088,0.16666698455810547,0.07689856123495176,-0.23600001335143972,-0.6264310679319944,0.154431041229115,-0.4312155406417162,-0.04078448606116325,0.7268673706054667,6.722676953518049,-45.980139453266105,0.19521552729027694,9,0.34333372116088867,0.2633333206176758,-0.5377779006958008,-0.5377779006958008,0.33666610717773615,1,0.02345847048793459,1.210531599315342,10.0600004196167,-1.3396059379217544,10.296667098999023,-1.3142871156015146,10.5600004196167,0.02345847048793459 5268,2012-09-19,10.146666526794434,10.236666679382324,9.923333168029783,9.99666690826416,1740000.0,0.02010721932732218,-1.1123576723522584,-2.249996423717903,52.7912698470567,55.40057492305968,0.1359917657142926,0.016838368966169526,-0.463471514908683,-0.4491028946632589,9.295087703482901,0.31333351135254084,0.09277929403597973,-0.03166689872741735,-0.42165377301685325,0.35831997556201856,-0.2266603358721362,0.1633265384173015,0.4956595352172837,31.932715529210732,-22.578047281181632,0.19499343714471817,9,0.14333391189575195,0.08555603027343572,-0.7377777099609375,-0.7377777099609375,0.44333362579345703,2,0.01379766871741106,1.1818181818181819,9.946666717529297,1.210531599315342,10.0600004196167,-1.3396059379217544,10.296667098999023,0.01379766871741106 5269,2012-09-20,9.850000381469727,10.166666984558104,9.786666870117188,10.0600004196167,2402100.0,-0.029237793963297842,-1.2574237793218994,-1.4000038147069669,48.2529183879626,55.746876739548235,0.43386622426922017,0.29511923499533665,-0.1499346409775768,-0.15449880750404432,8.794934206611183,0.3800001144409162,0.07505583382255843,-0.30705528259277415,-0.7204423045010486,0.10633173931550033,-0.5137487935469114,-0.10036177163863691,0.7623659754638652,9.004770182427613,-49.99879944485574,0.20669351095413682,9,0.38666677474975586,0.38222217559814275,-0.41222286224365234,-0.44111156463623047,0.8666667938232404,3,0.04263960000286593,-1.1123576723522584,10.146666526794434,1.1818181818181819,9.946666717529297,1.210531599315342,10.0600004196167,0.04263960000286593 5270,2012-09-21,9.81999969482422,9.986666679382324,9.793333053588867,9.986666679382324,2626200.0,-0.0030457548714357685,1.3199990844744025,0.7936521632508396,46.725859045231196,54.49258410814107,0.45608997136347007,0.31243543917170946,-0.10206102136319117,-0.13048123807096168,8.26775179328188,0.19333362579345703,0.07511629514916507,-0.31883373260497905,-0.758435831594042,0.12076836638408395,-0.5386347820995105,-0.09903268311044755,0.7428246929003866,7.352835991703417,-52.551595885600975,0.21980104949453177,9,0.4166674613952619,0.4122228622436488,-0.15444445610046564,-0.41111087799072443,1.37333297729492,4,0.03088933726042553,-1.2574237793218994,9.850000381469727,-1.1123576723522584,10.146666526794434,1.1818181818181819,9.946666717529297,0.03088933726042553 5271,2012-09-24,9.99666690826416,10.013333320617676,9.75333309173584,9.800000190734863,1139100.0,0.017990551825888046,1.2608760552634635,-1.179998054508118,46.278685075835504,52.76331000926509,0.26203909239064416,0.13028416748728766,-0.265597898101106,-0.316032591303129,7.960517877054219,0.26000022888183594,0.08490202840401828,-0.13444433212280238,-0.5785413986495929,0.3096527344039881,-0.3564928653861976,0.08760420114059286,0.5195880284040015,50.34490106785159,-6.374248407684547,0.22204853326339494,9,0.22333335876464844,0.22333335876464844,-0.25888895988464355,-0.5155553817749023,1.3466663360595703,0,0.004668170476514355,1.3199990844744025,9.81999969482422,-1.2574237793218994,9.850000381469727,-1.1123576723522584,10.146666526794434,0.004668170476514355 5272,2012-09-25,9.800000190734863,10.09000015258789,9.766667366027832,10.036666870117188,1648800.0,-0.019673229020636285,-1.131871586804038,-1.2033895839394821,43.8494095160079,50.61050285795435,0.38764324561318375,0.32082207668454465,-0.05401849700085393,-0.1259000775315684,7.976229216842952,0.3233327865600586,0.08918369020639538,-0.31677770614624023,-0.7847758660054449,0.15122045371296444,-0.5507767860758435,-0.08277862621663701,0.655220998338713,9.655256781607381,-44.3196621343878,0.23399907992960253,9,0.4200000762939453,0.4200000762939453,-0.045555830001831055,-0.30222225189208984,1.4600000381469727,1,0.052721061458956386,1.2608760552634635,9.99666690826416,1.3199990844744025,9.81999969482422,-1.2574237793218994,9.850000381469727,0.052721061458956386 5273,2012-09-26,10.05666732788086,10.063332557678224,9.803333282470703,9.803333282470703,2592000.0,0.02619052368883157,-1.0526200873362586,-1.0704254864746154,48.31627053609577,48.64857915170321,0.05118146661188483,0.06937452167278124,-0.2883278726710543,-0.38490761160872644,8.11128425628956,0.26333236694336115,0.07309341437355954,-0.06116614341735804,-0.5284876921134618,0.4061554052787457,-0.29482691776540904,0.17249463093069295,0.3424028134056982,73.38721585927509,20.68846567191401,0.23366077434805144,9,0.06499910354614258,0.16333293914794922,-0.2988893985748291,-0.5555558204650879,1.2966661453247053,2,0.02253882816604391,-1.131871586804038,9.800000190734863,1.2608760552634635,9.99666690826416,1.3199990844744025,9.81999969482422,0.02253882816604391 5274,2012-09-27,10.196666717529297,10.229999542236328,9.970000267028807,10.053333282470703,1571700.0,0.01392105208256278,1.4761943687556935,0.5657882848968528,50.44453619708682,48.12264902448706,-0.16290836421258348,-0.06180476689321068,-0.4071055315033725,-0.5263151335878256,8.794023768651416,0.2599992752075213,0.033837183383816694,0.07122211456298899,-0.3960251171817255,0.5384693463077035,-0.16240150130936826,0.30484573043534624,0.15074445979320394,93.00709654056152,41.90013814016345,0.23362361587235714,9,-0.20000028610229492,0.02333354949951172,-0.43666672706604004,-0.6933331489562988,1.4200000762939453,3,0.038574707397507346,-1.0526200873362586,10.05666732788086,-1.131871586804038,9.800000190734863,1.2608760552634635,9.99666690826416,0.038574707397507346 5275,2012-09-28,10.050000190734863,10.18333339691162,9.93000030517578,10.109999656677246,1281000.0,-0.014383771761638187,1.4516072466844903,-0.4186006280938947,45.165763376953315,47.67940835445972,-0.061364281460511094,0.1002397499118679,-0.24155861734825912,-0.3814981032333673,9.382733333266279,0.2666664123535174,-0.022952321570825163,-0.0819444179534905,-0.5406977144067113,0.3768088784997303,-0.3113210661801009,0.1474322302731199,0.24988473974070402,62.237881161455796,14.019649384677763,0.22937664822661014,9,-0.05500030517578125,0.1700000762939453,-0.25888943672180176,-0.5155558586120605,1.35333251953125,4,0.06633502208016928,1.4761943687556935,10.196666717529297,-1.0526200873362586,10.05666732788086,-1.131871586804038,9.800000190734863,0.06633502208016928 5276,2012-10-01,10.043333053588867,10.136667251586914,9.899999618530273,10.050000190734863,1304400.0,-0.0006633967183545808,1.6296219767411058,0.11111994150745462,39.26940758575549,46.78823550755392,-0.06404506727900205,0.12034009199809148,-0.21018302650783838,-0.37372199649105653,9.44122114974008,0.23666763305664062,-0.08592470138967734,-0.09322266578674387,-0.5461395739763173,0.35969424240282954,-0.3196811198815315,0.13323578830804372,0.21282772978752185,59.712168022740045,16.28240470023836,0.22645845409478688,10,-0.048333168029785156,0.1766672134399414,-0.25222229957580566,-0.5088887214660645,1.253334045410158,0,0.11450378200087008,1.4516072466844903,10.050000190734863,1.4761943687556935,10.196666717529297,-1.0526200873362586,10.05666732788086,0.11450378200087008 5277,2012-10-02,9.706666946411133,9.946666717529297,9.583333015441896,9.93333339691162,2719800.0,-0.033521352461514775,1.868426699392771,33.99756830210244,31.693990993251546,44.44409341268668,0.2626135118084214,0.44536129625563703,0.15043957617978876,-0.03643857241601722,9.896027458927625,0.4600000381469709,-0.12825862607084026,-0.4079998970031742,-0.8999444518968573,0.08394465789050898,-0.6539721744500167,-0.16202761955633171,0.5092676216340131,19.072261491654878,-16.981132143121414,0.24597227744684175,10,0.19999933242797852,0.4283332824707031,0.09722161293029785,-0.17222261428833008,1.5100002288818342,1,0.16861259451347776,1.6296219767411058,10.043333053588867,1.4516072466844903,10.050000190734863,1.4761943687556935,10.196666717529297,0.16861259451347776 5278,2012-10-03,9.699999809265137,9.75333309173584,9.613332748413086,9.69333267211914,2492700.0,-0.0006868616367290414,1.4705862553538822,-0.029413868401233837,32.132959049348244,42.652986819507305,0.22267445926654617,0.4467556375965849,0.18663772961744485,-0.03014464072287204,10.375412066202259,0.1400003433227539,-0.14555831637766659,-0.3967781066894531,-0.9223068207433158,0.12875060736440957,-0.6595424637163845,-0.13401374966252178,0.452674603519684,18.041260679065193,-12.18222898043842,0.2627643570269313,10,0.2066664695739746,0.4350004196166992,0.10388875007629395,-0.16555547714233398,1.690000534057619,2,0.16082478868985506,1.868426699392771,9.706666946411133,1.6296219767411058,10.043333053588867,1.4516072466844903,10.050000190734863,0.16082478868985506 5279,2012-10-04,9.866666793823242,9.899999618530273,9.646666526794434,9.710000038146973,1736400.0,0.017182163694365205,1.268663982133478,23.498355027893005,40.692639620313976,41.98262910562761,0.06550921940581134,0.27308768877737677,0.049611549893054274,-0.19540335873269754,10.384235070350503,0.25333309173583984,-0.147609422605683,-0.21677780151367188,-0.7518461846815949,0.31829058165425117,-0.4843119930976343,0.050756390070290536,0.22907347922728682,47.22226637378286,16.26221370347585,0.2675341915839616,10,0.03999948501586914,0.26833343505859375,-0.03166699409484863,-0.33222246170043945,1.426666259765625,3,0.15067567502259327,1.4705862553538822,9.699999809265137,1.868426699392771,9.706666946411133,1.6296219767411058,10.043333053588867,0.15067567502259327 5280,2012-10-05,9.880000114440918,10.010000228881836,9.833333015441896,9.936667442321776,1505400.0,0.0013513500451867166,-1.355538884085277,-0.36170614267364354,45.686896431950196,41.916874811862584,0.06881907006652632,0.24925624006555402,0.06503737812529309,-0.21138804551543267,10.397504357308526,0.17666721343993963,-0.1776769807974734,-0.18866667747497523,-0.7293200390244312,0.35198668407448075,-0.4589933582497032,0.08166000329975276,0.16449943284874813,53.614448487020994,18.51813131815397,0.27032668077472777,10,0.02666616439819336,0.25500011444091797,-0.03722262382507324,-0.34555578231811523,1.10333251953125,4,0.17577597765853836,1.268663982133478,9.866666793823242,1.4705862553538822,9.699999809265137,1.868426699392771,9.706666946411133,0.17577597765853836 5281,2012-10-08,9.81666660308838,9.883333206176758,9.789999961853027,9.80666732788086,1128300.0,-0.006410274354143652,-3.3076212064526067,-0.17645573880851886,46.8085096420165,42.245663714752425,0.1161486720679008,0.29074220956864316,0.14273074235336303,-0.15280427493335402,9.660127887728095,0.09333324432373047,-0.1776642277705438,-0.2286668777465799,-0.7705908370366092,0.31325708154344944,-0.4996288573915937,0.042295101898433884,0.19333362579345525,54.68748952263469,15.341067541514377,0.27096197964501423,10,0.08999967575073065,0.31833362579345525,0.019444227218626153,-0.28222227096557795,1.0966663360595685,0,0.1616298252075259,-1.355538884085277,9.880000114440918,1.268663982133478,9.866666793823242,1.4705862553538822,9.699999809265137,0.1616298252075259 5282,2012-10-09,9.760000228881836,9.916666984558104,9.710000038146973,9.800000190734863,1624800.0,-0.0057724660007010264,-1.95237770859869,-4.000286123032193,39.78874782464153,41.298161191257506,0.18611649310742528,0.3036450544670899,0.2139676473333516,-0.09335274437854224,8.445539730048965,0.20666694641113104,-0.17258594608587785,-0.247666597366333,-0.7563290686684336,0.2609958739357676,-0.5019978330173842,0.006664638284718194,0.25,36.974919218341284,-3.1725835459848923,0.25433123565105054,10,0.1466660499572754,0.375,0.04666638374328613,-0.2255558967590332,1.3133325576782244,1,0.15744537234434453,-3.3076212064526067,9.81666660308838,-1.355538884085277,9.880000114440918,1.268663982133478,9.866666793823242,0.15744537234434453 5283,2012-10-10,9.853333473205566,9.953332901000977,9.763333320617676,9.803333282470703,1065000.0,0.009562832185960213,-1.9230678942156036,-1.2500059604701619,50.09861209472405,41.25972517988387,0.06806487408150907,0.15969279382592916,0.13701975629993512,-0.18127186791830852,6.88951661036535,0.19333267211914062,-0.177627980030735,-0.11700000762939489,-0.5459736519561424,0.3119736366973527,-0.33148682979276956,0.09748681453397978,0.11400003433227468,56.880753209460785,12.265401234681669,0.21448682216337395,10,0.029999732971191406,0.28166675567626953,-0.051111459732055664,-0.31888914108276367,1.2766666412353516,2,0.13836268769292648,-1.95237770859869,9.760000228881836,-3.3076212064526067,9.81666660308838,-1.355538884085277,9.880000114440918,0.13836268769292648 5284,2012-10-11,9.826666831970217,9.976667404174805,9.80666732788086,9.90999984741211,817800.0,-0.0027063573264687335,-1.756787269085932,-1.6666539510575853,50.197642314623046,41.81882283962496,0.041043780663297724,0.13555286778674613,0.2031677244051071,-0.15415229829002897,5.008833241930047,0.1700000762939453,-0.16157106213181827,-0.10699996948241974,-0.43790986038718493,0.22390992142234545,-0.27245491493480145,0.058454975969961964,-0.2433338165283203,38.88890654951374,-10.008641464059778,0.16545494545238237,10,0.03333330154418768,0.3083333969116193,-0.04500031471252619,-0.2922224998474139,1.1900005340576154,3,0.1590909245306218,-1.9230678942156036,9.853333473205566,-1.95237770859869,9.760000228881836,-3.3076212064526067,9.81666660308838,0.1590909245306218 5285,2012-10-12,9.916666984558104,10.033332824707033,9.84000015258789,9.890000343322754,2018100.0,0.00915876706993668,-2.0526125583496744,-0.3200009155308217,47.500002980231464,42.733333439011176,-0.07806840072806409,0.016468744019300985,0.1181873559178026,-0.24164581676848051,3.8514264983594795,0.2066659927368164,-0.1738739721815339,0.002000188827512517,-0.28137466572877123,0.28537504338379627,-0.13968723845063025,0.14368761610565528,-0.3254672813415489,63.917720380250344,14.575222103574887,0.14168742727814218,10,-0.10833406448363903,0.21833324432373225,-0.1355559825897199,-0.38222265243530096,1.2100000381469744,4,0.13882346469579554,-1.756787269085932,9.826666831970217,-1.9230678942156036,9.853333473205566,-1.95237770859869,9.760000228881836,0.13882346469579554 5286,2012-10-15,9.976667404174805,10.029999732971193,9.846667289733887,9.916666984558104,1455000.0,0.006050462288401004,1.200010299780818,2.2500178814107024,56.03646205692457,45.43805244608595,-0.1659737332421738,-0.05280206886746441,0.06386412758475579,-0.30149742663713575,3.845565128712056,0.18333244323730646,-0.2035532595820282,0.06616725921630895,-0.21058313471398726,0.34291765314660516,-0.07220793774883916,0.20454245618145706,-0.3677823760986314,82.47458257014635,26.950640939830237,0.13837519696514805,10,-0.1533346176147461,0.15833282470703125,-0.16666769981384277,-0.44222307205200195,1.1866655349731445,0,0.10090195342947061,-2.0526125583496744,9.916666984558104,-1.756787269085932,9.826666831970217,-1.9230678942156036,9.853333473205566,0.10090195342947061 5287,2012-10-16,10.18000030517578,10.25333309173584,9.956666946411133,10.063332557678224,2129700.0,0.020380843899425738,1.2531607062019012,1.9444488595723222,54.37351030644734,47.909224807985844,-0.32978366088321565,-0.250606642107952,-0.1324580002771487,-0.5054137074910638,4.218174685833898,0.29666614532470703,-0.20342785611811287,0.25783348083495916,-0.0438831149429717,0.55955007661289,0.10697518294599462,0.4086917787239237,-0.5541373652343715,85.03411820117441,30.45738458300255,0.15085829788896518,10,-0.23000049591064275,-0.045000076293943536,-0.09222269058227361,-0.6166667938232404,0.9833326339721697,1,0.07203660235641873,1.200010299780818,9.976667404174805,-2.0526125583496744,9.916666984558104,-1.756787269085932,9.826666831970217,0.07203660235641873 5288,2012-10-17,10.286666870117188,10.293333053588867,10.106666564941406,10.206666946411133,884400.0,0.01047805125184298,3.000040872213026,0.6857072791924025,53.26876982972416,49.30657260903142,-0.38496290795092136,-0.36495857138718435,-0.23524309034248247,-0.610346137867829,4.468924406031834,0.18666648864746094,-0.1856474613133745,0.3575000286102288,0.02858267954231586,0.6864173776781417,0.19304135407627143,0.5219587031441861,-0.6231557210681142,98.63023362453116,46.89406738074322,0.16445867453395677,10,-0.2850003242492676,-0.15166664123535156,-0.12722301483154297,-0.6516671180725098,0.893333435058592,2,0.07647432607428373,1.2531607062019012,10.18000030517578,1.200010299780818,9.976667404174805,-2.0526125583496744,9.916666984558104,0.07647432607428373 5289,2012-10-18,10.270000457763672,10.303333282470703,10.143333435058594,10.24666690826416,1164600.0,-0.001620195595322671,2.555583812823855,0.2916696469017476,58.823538411520616,50.76619949565036,-0.34091809873794077,-0.33224800811441924,-0.21029552065506962,-0.5942248263698993,5.124632325563212,0.15999984741210938,-0.11415685640616324,0.31983361244201625,-0.03998115842336958,0.6796483833074021,0.13992622700932245,0.49974099787471005,-0.556103556351415,92.80586201218509,40.64667062807733,0.1799073854326929,10,-0.263333797454834,-0.13500022888183594,-0.07888936996459961,-0.6033334732055664,0.9366664886474609,3,0.08373900860219763,3.000040872213026,10.286666870117188,1.2531607062019012,10.18000030517578,1.200010299780818,9.976667404174805,0.08373900860219763 5290,2012-10-19,10.123332977294922,10.279999732971193,10.06666660308838,10.166666984558104,921000.0,-0.014281156176373488,-1.723400110788547,-1.857154534679288,52.88461141685226,51.44132191507656,-0.17444914494160813,-0.17042832788376927,-0.056808797632417196,-0.4443126324612816,5.661747410823629,0.2133331298828125,-0.04285851498861781,0.15799946784973073,-0.2042767127849867,0.5202756484844482,-0.0231386224676271,0.33913755816708857,-0.35049243777682015,60.58381661024666,8.992546776842701,0.18113809031735856,10,-0.11666631698608398,-0.08666658401489258,0.0977783203125,-0.4266657829284668,1.0466670989990217,4,0.08824508595504277,2.555583812823855,10.270000457763672,3.000040872213026,10.286666870117188,1.2531607062019012,10.18000030517578,0.08824508595504277 5291,2012-10-22,10.043333053588867,10.123332977294922,10.0,10.123332977294922,725400.0,-0.007902528138260645,2.0833273728631716,1.84612337419405,64.896716325201,54.231096192916496,-0.06583897909649217,-0.0914412790459398,0.03129888784725843,-0.3622098952990207,5.935683610671749,0.12333297729492188,-0.009093616972757346,0.07566623687744212,-0.2880578945772321,0.4393903683321163,-0.10619582884989498,0.2575283026047792,-0.2174432397755055,24.999862450688575,-29.43645783328882,0.18186206572733724,10,-0.009999752044677734,-0.09999990463256836,0.1777782440185547,-0.3466658592224121,1.1033334732055664,0,0.10786598067950104,-1.723400110788547,10.123332977294922,2.555583812823855,10.270000457763672,3.000040872213026,10.286666870117188,0.10786598067950104 5292,2012-10-23,10.31666660308838,10.32333278656006,9.923333168029783,10.026666641235352,1469400.0,0.02721542221502271,1.6373688562472613,-3.625002980235103,72.07636400384574,56.67306862726335,-0.2815090639930382,-0.34159666898381325,-0.2321596298116031,-0.6255494484537323,6.690830407128141,0.399999618530277,0.01708429037956627,0.32316646575927876,-0.06310967010421997,0.7094426016227775,0.1300283978275285,0.516304533691029,-0.44303244240928485,98.3334525427366,37.67023208584871,0.1931380679317494,10,-0.2516665458679217,-0.36333370208740234,-0.04833292961120783,-0.6199994087219256,0.6066665649414027,1,0.08206781983301781,2.0833273728631716,10.043333053588867,-1.723400110788547,10.123332977294922,2.555583812823855,10.270000457763672,0.08206781983301781 5293,2012-10-24,10.283332824707033,10.463333129882812,10.223333358764648,10.34333324432373,1986600.0,-0.0032310609292509618,-1.6666737309463133,-0.20689802589389797,66.49072772593392,58.48341145074233,-0.202008778780133,-0.3061051717837113,-0.1887763553363726,-0.5798657455816496,7.66805306964525,0.23999977111816406,0.04690668160708711,0.2784994125366236,-0.12833379594637684,0.685332621019624,0.07508280829512337,0.4819160167781238,-0.35999965667724965,66.66660779787799,4.1254364141701245,0.20341660424150007,10,-0.13166618347168146,-0.2599997520446795,-0.033332586288453925,-0.586665630340578,0.6199998855590803,2,0.08557538002918696,1.6373688562472613,10.31666660308838,2.0833273728631716,10.043333053588867,-1.723400110788547,10.123332977294922,0.08557538002918696 5294,2012-10-25,10.59000015258789,10.666666984558104,10.16333293914795,10.420000076293944,2064000.0,0.02982178376489486,2.1134025483718966,-2.8333147897958697,72.80511675350817,61.29509075888419,-0.43472644273608907,-0.6132349253048357,-0.48527713008633455,-0.8717777643595603,8.230163031458595,0.5033340454101545,0.10867679464090152,0.5655000686645515,0.08777023525154526,1.0432299020775577,0.32663515195804926,0.8043649853710537,-0.6666669845581072,89.68608312100218,24.941057888236585,0.2388649167065027,10,-0.33333301544189453,-0.4650001525878906,-0.3288886547088623,-0.8933329582214355,0.3833332061767578,3,0.05571295033869372,-1.6666737309463133,10.283332824707033,1.6373688562472613,10.31666660308838,2.0833273728631716,10.043333053588867,0.05571295033869372 5295,2012-10-26,10.716667175292967,10.760000228881836,10.449999809265137,10.623332977294922,2344500.0,0.01196100291595581,2.444443267070741,0.5490244477106055,77.77776469583999,63.71079105209702,-0.4872154062273246,-0.724543831739302,-0.6081197684464623,-0.9875222890645308,9.107648091179568,0.3100004196166992,0.14764338780528163,0.6588337421417219,0.0893842750904561,1.2282832091929876,0.37410900861608987,0.9435584756673538,-0.6744005966186517,94.82075300720707,27.613673566119417,0.2847247335256328,10,-0.3750004768371564,-0.5450005531311017,-0.4822223186492902,-1.019999980926512,0.34333324432373225,4,0.0457231491006691,2.1134025483718966,10.59000015258789,-1.6666737309463133,10.283332824707033,1.6373688562472613,10.31666660308838,0.0457231491006691 5296,2012-10-31,11.19333267211914,11.24666690826416,10.670000076293944,10.760000228881836,3947700.0,0.04447889339375166,1.135799460291901,4.64280459394295,85.13068137194409,67.12825450381888,-0.8640069966381123,-1.1706569942674285,-1.0779221669165366,-1.4495310334702474,10.568360782510556,0.5766668319702166,0.20588293184821183,1.0779992580413822,0.31527303851153654,1.8407254775712278,0.6966361482764594,1.459362367806305,-1.0299997329711914,95.9697063164449,23.90827979275771,0.38136310976492244,10,-0.608332633972168,-0.7783327102661133,-0.9588878154754639,-1.4966654777526855,-0.08333301544189453,2,-0.002084508386257067,2.444443267070741,10.716667175292967,2.1134025483718966,10.59000015258789,-1.6666737309463133,10.283332824707033,-0.002084508386257067 5297,2012-11-01,11.34333324432373,11.34333324432373,11.113332748413086,11.153332710266113,3207000.0,0.013400885741403634,1.4210510465291373,0.43846367153628446,85.53255923541158,70.7131199933397,-0.9293678230616109,-1.2561597456206428,-1.2135155524182757,-1.5857698650186745,11.715857877816681,0.23000049591064453,0.2738533576033255,1.146166515350341,0.23190983354699668,2.0604231971536855,0.6890381744486689,1.6032948562520133,-0.9633335113525394,100.0,24.943530420970603,0.45712834090167265,11,-0.7100000381469727,-0.880000114440918,-1.1233329772949219,-1.6466660499572754,-0.2133331298828125,3,-0.017337647875919515,1.135799460291901,11.19333267211914,2.444443267070741,10.716667175292967,2.1134025483718966,10.59000015258789,-0.017337647875919515 5298,2012-11-02,11.260000228881836,11.456666946411133,11.25333309173584,11.44333267211914,1359900.0,-0.0073464310398880794,-1.0678013771700126,-0.9649048838026402,83.28171537267457,73.4306952112457,-0.7749411958284416,-1.1067043625070774,-1.1203868236885537,-1.485755587769983,12.995113525402985,0.20333385467529297,0.32684784755858587,0.9848334789276123,-0.013177186353454218,1.9828441442086788,0.48582814628707993,1.4838388115681447,-0.6873337936401374,84.79381842394586,4.949142135687609,0.4990053326405329,11,-0.570000171661377,-0.7400002479553223,-1.0399999618530273,-1.5633330345153809,-0.1533336639404297,4,-0.029899383126876233,1.4210510465291373,11.34333324432373,1.135799460291901,11.19333267211914,2.444443267070741,10.716667175292967,-0.029899383126876233 5299,2012-11-05,11.353333473205565,11.416666984558105,11.236666679382324,11.293333053588867,1333500.0,0.008288920286549262,-1.076928578895534,-0.3272766050416574,83.30755318537386,76.81102207441477,-0.7805235057420781,-1.141473546684514,-1.20399902887406,-1.5633986514659615,14.980917052068628,0.18000030517578125,0.37672236551045835,1.0038333892822244,-0.08352773276445191,2.0911945113289008,0.46015282825888626,1.5475139503055626,-0.6038669357299788,89.73509024060037,7.550421576239913,0.543680561023338,11,-0.6633334159851056,-0.833333492279051,-1.1825001239776594,-1.6566662788391096,-0.40666675567626775,0,-0.039636003293788136,-1.0678013771700126,11.260000228881836,1.4210510465291373,11.34333324432373,1.135799460291901,11.19333267211914,-0.039636003293788136 5300,2012-11-06,11.616666793823242,11.710000038146973,11.34333324432373,11.34333324432373,1078500.0,0.023194361483273473,-1.6829256378854964,4.555527298736525,84.74574079462063,79.01646923768362,-0.9049118928056163,-1.3365550509811008,-1.4514136922579368,-1.8084286908153402,17.23244077569114,0.3666667938232422,0.4333886614762985,1.1803333759307861,-0.02060162715982372,2.381268379021396,0.5798658743854812,1.780800877476091,-0.7257601745605466,91.02564925507947,8.51092607239984,0.6004675015453045,11,-0.8000001907348633,-0.9700002670288086,-1.508333444595337,-1.919999599456787,-0.7399997711181641,1,-0.05538020901147511,-1.076928578895534,11.353333473205565,-1.0678013771700126,11.260000228881836,1.4210510465291373,11.34333324432373,-0.05538020901147511 5301,2012-11-07,11.403332710266113,11.550000190734865,11.356666564941404,11.520000457763672,1458300.0,-0.018364483318963898,1.1886757823254068,-0.42683288499045746,75.80868100503517,79.43117112670465,-0.5345922623068038,-1.0522041915518425,-1.2232370922113134,-1.5805072312815778,19.794154410939253,0.2600002288818377,0.48466960037343654,0.8876659870147705,-0.34997934872543723,2.1253113227549782,0.26884331914466664,1.5064886548848744,-0.348607407226563,48.603294808127856,-32.2050603345165,0.6188226678701043,11,-0.46666622161865234,-0.7566661834716797,-1.295832633972168,-1.7066655158996582,-0.4133329391479492,2,-0.03010806571839486,-1.6829256378854964,11.616666793823242,-1.076928578895534,11.353333473205565,-1.0678013771700126,11.260000228881836,-0.03010806571839486 5302,2012-11-08,11.296667098999025,11.466667175292967,11.286666870117188,11.420000076293945,1552200.0,-0.00935389802062514,-1.5116303827114246,1.0571300118526843,71.30801416105265,79.96642517505119,-0.30652933843810537,-0.8690703123806074,-1.1005848803262612,-1.4618198613659974,22.10592777767507,0.18000030517577947,0.5605847542605371,0.7041670322418234,-0.5267291644887226,1.9350632289723695,0.08871893387655128,1.3196151306070956,-0.11088684893799083,12.676144308378337,-63.156516496757604,0.6154480983652727,11,-0.3600006103515643,-0.6500005722045916,-1.18916702270508,-1.5999999046325701,-0.23333454132080078,3,-0.016524116421764767,1.1886757823254068,11.403332710266113,-1.6829256378854964,11.616666793823242,-1.076928578895534,11.353333473205565,-0.016524116421764767 5303,2012-11-09,11.216667175292967,11.303333282470705,11.106666564941406,11.146666526794434,1152300.0,-0.007081728000389309,-1.622212897442279,-0.567574464136581,69.45204770773364,79.59386194774291,-0.0896395554830729,-0.7185356322893544,-1.0035506335118,-1.3727670287180214,24.36317503317278,0.19666671752929865,0.6337548101136257,0.556000423431394,-0.6533521011204861,1.7653529479832741,-0.04867583884454696,1.160676685707335,0.4933328628540057,18.232141135335546,-53.16279599915928,0.6046762622759403,11,-0.1366672515869123,-0.5550007820129377,-1.1958339214324933,-1.519999980926512,0.006666183471681464,4,-0.007726632117867505,-1.5116303827114246,11.296667098999025,1.1886757823254068,11.403332710266113,-1.6829256378854964,11.616666793823242,-0.007726632117867505 5304,2012-11-12,11.390000343322756,11.510000228881836,11.1899995803833,11.276666641235352,742500.0,0.01545317921276923,-1.2325536522806586,1.619037887767263,75.745271268003,79.3680293446499,-0.15372453661434982,-0.8102864205053084,-1.1577706595642159,-1.5380054481408454,26.99834342219962,0.32000064849853516,0.6817910086562318,0.6511669158935565,-0.5330454849436617,1.8353793167307746,0.0590607154749474,1.2432731163121655,0.30793302536010536,46.96138884454246,-24.73526623059356,0.592106200418609,11,-0.2000002861022967,-0.7116670608520526,-1.369167089462282,-1.6933331489563006,-0.10000038146972834,0,-0.024875660214308093,-1.622212897442279,11.216667175292967,-1.5116303827114246,11.296667098999025,1.1886757823254068,11.403332710266113,-0.024875660214308093 5305,2012-11-13,11.293333053588867,11.510000228881836,11.283332824707033,11.3100004196167,1214100.0,-0.008487031327488848,-11.36328643137773,-0.14706451585758654,75.23552411383395,78.2685674270821,0.03726386760507516,-0.6379001086679068,-1.038707622514977,-1.430671854339682,29.547926455568785,0.2266674041748029,0.7505729901504523,0.4856663227081306,-0.6566265700720013,1.6279592154882625,-0.08548012368193447,1.0568127690981957,0.39277497901916547,42.10519522704229,-34.0318923153241,0.5711464463900657,11,0.11500024795532227,-0.5833330154418945,-1.2724997997283936,-1.596665859222412,0.1099996566772461,1,-0.030696547636962168,-1.2325536522806586,11.390000343322756,-1.622212897442279,11.216667175292967,-1.5116303827114246,11.296667098999025,-0.030696547636962168 5306,2012-11-14,10.983332633972168,11.423333168029785,10.973333358764648,11.353333473205565,1195500.0,-0.027449860740464516,-1.307694941116632,22.199118841906397,63.26258185596076,75.79412549603202,0.3512844346283739,-0.26205151604806254,-0.7104548820895928,-1.1066964539991027,31.703832300405733,0.4499998092651367,0.7776100849358407,0.1253326416015632,-0.9495075556307224,1.2001728388338488,-0.4120874570145787,0.6627527402177051,0.6911865692825323,1.8632182764209149,-68.5139842631446,0.5374200986161428,11,0.3583340644836426,-0.2733325958251953,-0.9624993801116943,-1.286665439605713,0.44333457946777166,2,-0.009711588897632573,-11.36328643137773,11.293333053588867,-1.2325536522806586,11.390000343322756,-1.622212897442279,11.216667175292967,-0.009711588897632573 5307,2012-11-15,10.91333293914795,11.039999961853027,10.800000190734863,11.020000457763672,1730700.0,-0.006373265488446078,2.272727272727273,0.2882899369545396,62.35294249643488,73.46870628756095,0.3954610456654386,-0.14155295674008883,-0.6288726198848593,-1.0244062218730807,32.73803247455154,0.23999977111816406,0.7857779593504262,0.018666315078736062,-1.0077301618294694,1.0450627919869415,-0.49453192337536755,0.5318645535328397,0.7331388303271495,15.962358073792895,-52.61699965501916,0.5131982384541031,11,0.34166717529296875,-0.20333290100097656,-0.8924996852874756,-1.2166657447814941,0.5399999618530256,3,0.007025061216193507,-1.307694941116632,10.983332633972168,-11.36328643137773,11.293333053588867,-1.2325536522806586,11.390000343322756,0.007025061216193507 5308,2012-11-16,11.07333278656006,11.146666526794434,10.760000228881836,10.90666675567627,1581600.0,0.014660951727969884,1.4680813504020649,-1.5624815599603203,60.05546655915672,70.88514110687015,0.23043000172986616,-0.25254404822948295,-0.7723979451369054,-1.168647558506132,33.76910607521933,0.38666629791259766,0.7297195911435015,0.1393328666687026,-0.8485294656006825,1.1271951989380877,-0.3545982994659891,0.6332640328033943,0.5223506881906239,41.777674357096586,-23.13496378066334,0.4939311661346921,11,0.16166734695434393,-0.33666610717773615,-1.0524995326995867,-1.3766655921936053,0.3066673278808576,4,-0.0009030911537286634,2.272727272727273,10.91333293914795,-1.307694941116632,10.983332633972168,-11.36328643137773,11.293333053588867,-0.0009030911537286634 5309,2012-11-19,11.130000114440918,11.196666717529297,11.026666641235352,11.166666984558104,1363800.0,0.005117459122120582,2.5172549870760244,-0.2200020599443685,58.857135617002164,68.0086294204681,0.15505720107024246,-0.2545287009936281,-0.814028333817431,-1.2089604344040268,34.86151966532378,0.1700000762939453,0.6574363922727393,0.1530002117156979,-0.7868690693170439,1.0928694927484397,-0.316934428800673,0.6229348522320688,0.39882870064025866,49.333318074544266,-11.30885810766658,0.4699346405163705,11,0.02500009536743164,-0.37166643142700195,-1.120833396911621,-1.433332920074463,0.2866668701171875,0,0.008385736151307999,1.4680813504020649,11.07333278656006,2.272727272727273,10.91333293914795,-1.307694941116632,10.983332633972168,0.008385736151307999 5310,2012-11-20,11.016667366027832,11.166666984558104,10.99666690826416,11.133333206176758,1565700.0,-0.010182636769791142,-1.1702125069242577,3.181777985851174,45.51610959023478,64.64278815215694,0.19481663935966154,-0.07466623355943547,-0.688026734521042,-1.0796597696141568,36.40808680730393,0.17000007629394354,0.5887387042934442,-0.004999256134032848,-0.8546253946399673,0.8446268823719016,-0.429812325387001,0.4198138131189353,0.450655162157398,38.693561256838066,-16.757842492728443,0.4248130692529673,11,0.1183328628540039,-0.2416672706604004,-1.019167184829712,-1.320000171661377,0.33333301544189453,1,0.024810824067183157,2.5172549870760244,11.130000114440918,1.4680813504020649,11.07333278656006,2.272727272727273,10.91333293914795,0.024810824067183157 5311,2012-11-21,11.126667022705078,11.143333435058594,10.880000114440918,10.970000267028807,714300.0,0.00998483960915908,1.7719358125574087,-1.3428674192572885,44.386883564232974,61.65155141917698,0.04631537355753501,-0.10471253199035502,-0.7872926253089041,-1.173634898346613,38.231131303571246,0.2633333206176758,0.5118643826141867,0.050833702087402344,-0.6635397253431794,0.7652071295179841,-0.30635301162788764,0.4080204158026923,0.2840697215358805,83.96952900117498,32.74238865491064,0.3571867137152907,11,0.008333206176757812,-0.34833335876464844,-1.1550004482269287,-1.429999828338623,0.3000001907348615,2,0.024865099943808033,-1.1702125069242577,11.016667366027832,2.5172549870760244,11.130000114440918,1.4680813504020649,11.07333278656006,0.024865099943808033 5312,2012-11-23,11.16333293914795,11.19333267211914,11.026666641235352,11.149999618530273,375600.0,0.003295318927766022,3.545471096950387,0.0851062534621392,47.43361030414464,59.20505837433375,-0.012575436312026511,-0.07873273851238238,-0.8199921455493566,-1.1979453993087006,39.347213361297065,0.16666603088378906,0.397840929478102,0.04516630172729563,-0.5737537262072383,0.6640863296618296,-0.26429371223997045,0.3546263156945617,0.19534488386427995,92.36630718226252,43.51031312979595,0.3094600139672668,11,-0.02833271026611328,-0.3466663360595703,-1.184166431427002,-1.408888339996338,0.6800003051757812,4,0.023589216206973518,1.7719358125574087,11.126667022705078,-1.1702125069242577,11.016667366027832,2.5172549870760244,11.130000114440918,0.023589216206973518 5313,2012-11-26,11.16333293914795,11.32333278656006,11.096667289733887,11.166666984558104,1052100.0,0.0,-2.3170881482722305,-0.25005364423132376,44.69271957164556,55.75477485251626,-0.02339694557756289,-0.009934374111352895,-0.8187379367191667,-1.1894740763807654,40.13915379916423,0.22666549682617365,0.3195115544148752,0.001166296005248313,-0.47696977679561314,0.47930236880610977,-0.23790174039518241,0.24023433240567904,-0.4033327102661133,63.90975502723328,19.38923056177623,0.23906803640043067,11,-0.02833271026611328,-0.3466663360595703,-1.120832920074463,-1.0283327102661133,0.5533342361450178,0,0.0259779013520276,3.545471096950387,11.16333293914795,1.7719358125574087,11.126667022705078,-1.1702125069242577,11.016667366027832,0.0259779013520276 5314,2012-11-27,11.18000030517578,11.31999969482422,11.133333206176758,11.149999618530273,990600.0,0.0014930456807733528,-4.894714651407977,-8.998283752864673,35.853134952561376,51.37895383459709,-0.08156266043004834,0.020939511270130495,-0.8326420429840429,-1.1980194271862405,40.31676328761207,0.1866664886474627,0.25874596513995485,-0.011666345596315963,-0.40675608413650544,0.3834233929438735,-0.2092112148664107,0.18587852367377877,-0.4087334251403796,67.6693168813506,27.832121660156318,0.19754486927009499,11,-0.08833360671996893,-0.36333370208740057,-1.1116669178009015,-1.0450000762939435,0.6666669845581072,1,0.017889070107855787,-2.3170881482722305,11.16333293914795,3.545471096950387,11.16333293914795,1.7719358125574087,11.126667022705078,0.017889070107855787 5315,2012-11-28,11.206666946411133,11.236666679382324,11.00333309173584,11.16333293914795,1176300.0,0.0023852093477141345,3.5161278414072523,1.444433848305763,42.7518703864212,49.09998589353714,-0.13613139388817075,0.03464068306670143,-0.8476892645122795,-1.2162200917357708,40.02203013970781,0.23333358764648438,0.20562666972216093,-0.009499692916870472,-0.3352542180307747,0.31625483219703376,-0.1723769554738226,0.15337756964008165,-0.4243587482452398,73.68435771014538,33.51201820398143,0.16287726255695245,11,-0.16500043869018555,-0.3900003433227539,-1.135833501815796,-1.0716667175292969,0.7166662216186523,2,0.018738848861233004,-4.894714651407977,11.18000030517578,-2.3170881482722305,11.16333293914795,3.545471096950387,11.16333293914795,0.018738848861233004 5316,2012-11-29,11.170000076293944,11.313332557678224,11.06666660308838,11.30666732788086,1126800.0,-0.003271880059657839,2.288929579613869,-3.1538106032263444,45.07770714988783,47.18051529947635,-0.07845112471036053,0.07322414731918236,-0.7919598379220272,-1.1691565367830652,38.67806619699118,0.24666595458984375,0.11491953613423256,-0.04499993324279927,-0.37126549878730586,0.2812656323017073,-0.20813271601505257,0.11813284952945402,-0.3768713863601665,52.08348234508654,8.08469809804241,0.1631327827722536,11,-0.12833356857299627,-0.35333347320556463,-1.14833354949951,-1.0349998474121076,0.5466670989990234,3,0.016114619869859848,3.5161278414072523,11.206666946411133,-4.894714651407977,11.18000030517578,-2.3170881482722305,11.16333293914795,0.016114619869859848 5317,2012-11-30,11.146666526794434,11.24666690826416,11.113332748413086,11.216667175292967,1435200.0,-0.0020889480161268015,1.0512929611561457,0.5121976749054274,47.15444633025504,45.747068607376164,-0.020717095043206513,0.08544951390273425,-0.7457881982676859,-1.1357047965689837,37.083790344937626,0.13333415985107422,0.0268544756256901,-0.05850014686584437,-0.38030425442818405,0.2633039606964953,-0.2194022006470142,0.10240190691532547,-0.34293375492813105,44.79174117254344,-2.3644677570767954,0.16090205378116992,11,-0.04500007629394531,-0.3299999237060547,-1.1583333015441895,-1.0116662979125977,0.6966667175292969,4,0.025119679141063278,2.288929579613869,11.170000076293944,3.5161278414072523,11.206666946411133,-4.894714651407977,11.18000030517578,0.025119679141063278 5318,2012-12-03,10.923333168029783,11.213333129882812,10.829999923706056,11.17666721343994,1594200.0,-0.02003588770039899,1.346943661067186,3.6190242639746972,31.77082324401077,42.73747834371046,0.20014901835297216,0.29752147824766517,-0.508188608614887,-0.8984461702572926,34.76732565599896,0.38333320617675604,-0.010235819855758166,-0.2650001525878931,-0.6091715046277741,0.07917119945198792,-0.43708582860783274,-0.09291447656795349,-0.10920839586960618,19.047609779642016,-26.97108734953953,0.17208567601994013,12,0.15333318710327504,0.013333320617677558,-0.9141666889190656,-0.7883329391479474,0.973333358764652,0,0.08422338329719614,1.0512929611561457,11.146666526794434,2.288929579613869,11.170000076293944,3.5161278414072523,11.206666946411133,0.08422338329719614 5319,2012-12-04,10.903332710266113,10.979999542236328,10.766667366027832,10.920000076293944,1785900.0,-0.0018309848702781073,2.121942709605387,0.06579204939014507,33.79500660571078,41.43513356765224,0.20631124379706733,0.29732441802864606,-0.46429628846756543,-0.8604858473952177,32.33443499933956,0.2133321762084961,-0.04106779116169079,-0.26250057220459055,-0.6198390910963862,0.09483794668720513,-0.4411698316504893,-0.08383131275869182,0.4200000762939471,24.999825546910355,-20.625186101695522,0.17866925944589787,12,0.14166736602783203,0.033333778381347656,-0.8158328533172607,-0.7683324813842773,0.9966669082641602,1,0.07459503315541793,1.346943661067186,10.923333168029783,1.0512929611561457,11.146666526794434,2.288929579613869,11.170000076293944,0.07459503315541793 5320,2012-12-05,10.973333358764648,11.076666831970217,10.850000381469727,10.916666984558104,1740000.0,0.006420114873008087,-1.3859679062787231,-3.3998397894380155,49.48100688129932,42.0011472695485,0.144737979702672,0.18620232538319925,-0.5081319027158795,-0.9114404829256557,29.412006806212975,0.22666645050049006,-0.07403364856349626,-0.16033325195312464,-0.45756357249440605,0.13689706858815676,-0.30894841222376535,-0.011718091682483944,0.3388661193847682,37.804856774013345,-12.804016097581055,0.14861516027064084,12,0.07166671752929688,0.10666656494140625,-0.7824997901916504,-0.8383331298828125,0.8099994659423846,2,0.07958693155637042,2.121942709605387,10.903332710266113,1.346943661067186,10.923333168029783,1.0512929611561457,11.146666526794434,0.07958693155637042 5321,2012-12-06,11.0600004196167,11.116666793823242,10.976667404174805,11.023332595825195,783600.0,0.007897970290206002,-1.1538664690821858,0.6470825830121475,57.4830236491418,43.11774875232596,0.053215998371975104,0.07641255553456716,-0.572782767860538,-0.9819124641569523,26.38405994575158,0.14333343505859375,-0.10632213791101819,-0.05649957656860316,-0.32657009397146197,0.21357094083425565,-0.19153483527003345,0.07853568213282713,0.24128841629028486,61.111111111111114,5.866889166544873,0.13503525870142946,12,-0.015000343322753906,0.12999963760375977,-0.8033337593078613,-0.888333797454834,0.6399993896484357,3,0.07805901588229824,-1.3859679062787231,10.973333358764648,2.121942709605387,10.903332710266113,1.346943661067186,10.923333168029783,0.07805901588229824 5322,2012-12-07,11.109999656677246,11.15999984741211,11.0,11.15999984741211,1045800.0,0.004520726506652251,5.39996948253829,-1.3635985331217977,52.1072893532778,43.94158983917399,-0.005748696521255425,0.012344535681071633,-0.5933907613256828,-1.0133808867870382,23.660905060480694,0.15999984741210938,-0.0926211537028081,0.002833032608032582,-0.25357771252150485,0.25924377773757,-0.12537233995673525,0.1310384051728004,0.180596749832155,76.86559356738256,19.09515420333352,0.1282053725647686,12,-0.0666661262512207,0.1250004768371582,-0.6099996566772461,-0.6949996948242188,0.7066669464111346,4,0.05460553891656561,-1.1538664690821858,11.0600004196167,-1.3859679062787231,10.973333358764648,2.121942709605387,10.903332710266113,0.05460553891656561 5323,2012-12-10,11.130000114440918,11.293333053588867,11.036666870117188,11.109999656677246,1222200.0,0.0018002212764831604,-2.0800059509504356,-0.40000762936542755,50.0,45.51346373333384,-0.034614767771481425,-0.015264320719579061,-0.5914359995697787,-1.0124881087752797,21.954240250011807,0.2566661834716797,-0.08346966518804955,0.02716684341430664,-0.2243344057726553,0.27866809260126857,-0.09858378117917432,0.1529174680077876,-0.36333274841308594,68.98735896307645,9.73040766712326,0.12575062459348066,12,-0.09000015258789062,0.10500001907348633,-0.5816669464111328,-0.6666669845581055,1.006667137145996,0,0.06409102628465191,5.39996948253829,11.109999656677246,-1.1538664690821858,11.0600004196167,-1.3859679062787231,10.973333358764648,0.06409102628465191 5324,2012-12-11,11.106666564941406,11.25,11.029999732971193,11.213333129882812,1054500.0,-0.002096455459082769,1.4444432670707217,-5.333206179668129,56.05374607251589,46.99144992067769,-0.02545435693619602,-0.015015643998339101,-0.5504789886463524,-0.9697816156594499,19.721591559324832,0.22000026702880682,-0.08513233460126379,0.01799998283386195,-0.19424964049224513,0.23024960615996903,-0.0881248288291907,0.1241247944969146,-0.3294658851623531,57.894714198439125,-3.7996450115102434,0.10612481166305346,12,-0.0666666030883789,0.12833356857299805,-0.5016665458679199,-0.5866665840148926,1.0066661834716797,1,0.07112844859741196,-2.0800059509504356,11.130000114440918,5.39996948253829,11.109999656677246,-1.1538664690821858,11.0600004196167,0.07112844859741196 5325,2012-12-12,10.946666717529297,11.1899995803833,10.936667442321776,11.153332710266113,1344600.0,-0.014405748698457788,-1.2353045124644806,1.9374955296473786,38.65546622557317,46.27786759575384,0.10480756062914054,0.12404083588311465,-0.369623310500252,-0.7916747833852895,17.211455364132654,0.2533321380615252,-0.08552780698487794,-0.1246665477752682,-0.3226850248098039,0.07335192925926748,-0.22367578629253515,-0.02565730925800125,-0.159143390274048,2.803543400777508,-53.7568323798728,0.09900923851726742,12,0.08333349227905273,0.2883334159851074,-0.34166669845581055,-0.4266667366027832,1.3000001907348633,2,0.08708887605707138,1.4444432670707217,11.106666564941406,-2.0800059509504356,11.130000114440918,5.39996948253829,11.109999656677246,0.08708887605707138 5326,2012-12-13,10.876667022705078,11.103333473205566,10.83666706085205,10.92666721343994,889200.0,-0.006394612773962138,-3.102556578513003,0.24193719572690126,32.66137917111297,44.667526800293615,0.14396125387854575,0.1956718800263051,-0.2789362508200721,-0.7010591663314933,15.928448322317411,0.2666664123535156,-0.07439677153149837,-0.1893329620361328,-0.4024974471718892,0.023831523099623553,-0.295915204604011,-0.08275071946825463,-0.07902750092315713,8.759128660600732,-41.48451436944804,0.10658224256787803,12,0.15333318710327148,0.2783331871032715,-0.14500045776367188,-0.23000049591064453,1.363332748413086,3,0.08335878997759938,-1.2353045124644806,10.946666717529297,1.4444432670707217,11.106666564941406,-2.0800059509504356,11.130000114440918,0.08335878997759938 5327,2012-12-14,10.989999771118164,11.076666831970217,10.893333435058594,10.91333293914795,1148400.0,0.010419804906825147,-2.142880498312015,-1.5333307902115787,40.780165228886545,45.66856479861315,0.0067813992960719105,0.09315333503514722,-0.35898475389002016,-0.7915948053095434,15.305937264258528,0.1999998092651385,-0.07845151934999528,-0.07983355522155833,-0.28400614974807326,0.1243390393049566,-0.1819198524848158,0.022252742041699136,-0.18244637870010472,33.576555448586085,-14.321325754845468,0.10208629726325756,12,0.04000043869018555,0.14500045776367188,-0.1983332633972168,-0.34333324432373047,1.5966672897338867,4,0.0646041904398269,-3.102556578513003,10.876667022705078,-1.2353045124644806,10.946666717529297,1.4444432670707217,11.106666564941406,0.0646041904398269 5328,2012-12-17,11.063332557678224,11.136667251586914,10.966667175292967,11.013333320617676,1580700.0,0.006672683174460126,-1.3721239703514105,0.6521625555099683,44.14710438712426,46.818797885436865,-0.04984587021189668,0.020061506884704983,-0.39727997804251736,-0.8389178737414422,14.454427225719707,0.1700000762939471,-0.08356862294536072,-0.00600075721740545,-0.2101862473106788,0.1981847328758679,-0.10809350226404213,0.09609198782923123,-0.2460635720367481,54.83847894954255,9.051530639854974,0.10209274504663658,12,0.0016674995422345518,0.0716676712036115,-0.27166604995727717,-0.41666603088379084,1.4600000381469709,0,0.06809286817355265,-2.142880498312015,10.989999771118164,-3.102556578513003,10.876667022705078,-1.2353045124644806,10.946666717529297,0.06809286817355265 5329,2012-12-18,11.223333358764648,11.300000190734865,11.05666732788086,11.07333278656006,1486800.0,0.014462260828937978,-1.6545670188361434,3.0000572213319705,50.73745117698491,46.95840280717971,-0.17844655785492236,-0.13975373146029035,-0.525034591895599,-0.9729209147690252,13.656028256989043,0.24333286285400568,-0.08742795371739298,0.1493333816528324,-0.0647180836056993,0.3633848469113641,0.04230764902356654,0.25635911428209823,-0.3965430917642241,83.45319446731402,39.493354530251274,0.10702573262926544,12,-0.1549997329711914,-0.0883331298828125,-0.35250020027160645,-0.5766668319702148,1.3899993896484375,1,0.08137813104419767,-1.3721239703514105,11.063332557678224,-2.142880498312015,10.989999771118164,-3.102556578513003,10.876667022705078,0.08137813104419767 5330,2012-12-19,11.289999961853027,11.396666526794435,11.166666984558104,11.199999809265137,1319400.0,0.00594000026171515,-1.936180574155668,0.5999987284391025,55.172405288284935,46.70166743375116,-0.21844162586599047,-0.19488484982366927,-0.5584453280094053,-1.0137542608311243,13.072243048427772,0.22999954223633168,-0.04722743143120134,0.20233335494995153,-0.030393759327363767,0.4350604692272668,0.08596979781129477,0.3186969120886083,-0.4442812979032258,80.9523809523807,36.44955491139588,0.11636355713865752,12,-0.17333316802978516,-0.1549997329711914,-0.3558332920074463,-0.6433334350585938,1.2366666793823242,2,0.07292584493728604,-1.6545670188361434,11.223333358764648,-1.3721239703514105,11.063332557678224,-2.142880498312015,10.989999771118164,0.07292584493728604 5331,2012-12-20,11.403332710266113,11.43000030517578,11.199999809265137,11.263333320617676,847200.0,0.010038330274226626,1.3793001391040376,1.5555461365659307,60.26664733886719,47.60826276548332,-0.3106156070506003,-0.3019066676373754,-0.6344778683318388,-1.107393482205925,13.00752015886377,0.23000049591064275,-0.004274391990900739,0.3018328189849857,0.02977789712456591,0.5738877408454055,0.1658053580547758,0.4378602799151956,-0.5245571745456346,95.03088481988033,48.47583294241592,0.1360274609302101,12,-0.26999902725219727,-0.3083324432373047,-0.3441660404205322,-0.7566661834716797,0.956666946411131,3,0.07395506378927408,-1.936180574155668,11.289999961853027,-1.6545670188361434,11.223333358764648,-1.3721239703514105,11.063332557678224,0.07395506378927408 5332,2012-12-21,11.42666721343994,11.513333320617676,11.136667251586914,11.300000190734865,3627600.0,0.0020462880253260263,1.511113512963646,0.9047683923705468,73.96826175334202,50.2714029602991,-0.3177184436217484,-0.3209569220439725,-0.6176451588602738,-1.110414996920026,12.89085303042603,0.3766660690307617,0.013442764245816363,0.31200060844421174,0.0042039746245574605,0.619797242263866,0.1581022915343837,0.46589892535403976,-0.5037936961630365,84.14642868980697,32.702744207019116,0.15389831690982755,12,-0.25166702270507635,-0.29000043869018377,-0.40083384513854803,-0.780000686645506,1.0,4,0.07117845846788917,1.3793001391040376,11.403332710266113,-1.936180574155668,11.289999961853027,-1.6545670188361434,11.223333358764648,0.07117845846788917 5333,2012-12-24,11.453332901000975,11.466667175292967,11.356666564941404,11.456666946411133,292500.0,0.0023336364893580264,8.428151054439885,-0.02632133714803464,76.02525282153796,52.49045926574598,-0.3282109755402036,-0.3423342304597128,-0.6060144850114106,-1.1161935045375166,12.381350581839607,0.1100006103515625,0.017447732469412003,0.3241662979125959,-0.018618150571548142,0.6669507463967399,0.15277407367052298,0.4955585221546688,-0.4714134033899935,86.86120259204846,30.747663933328568,0.1713922242420722,12,-0.2783327102661115,-0.3166661262512189,-0.4708328247070295,-0.8066663742065412,1.0699996948242205,0,0.09895234598062075,1.511113512963646,11.42666721343994,1.3793001391040376,11.403332710266113,-1.936180574155668,11.289999961853027,0.09895234598062075 5334,2012-12-26,11.380000114440918,11.479999542236328,11.300000190734865,11.470000267028807,969300.0,-0.006402746448909036,2.2727540705033404,26.994279176186456,69.18242105859804,55.882343136082085,-0.236945773644198,-0.26693563885660687,-0.4935882053401741,-1.010762537679721,11.725906253054953,0.17999935150146307,0.023928602186254366,0.24083352088928223,-0.11941901773985109,0.6010860595184155,0.06070725157471557,0.4209597902038489,-0.3449392345292672,64.60174750546254,5.917313047843166,0.1801262693145662,12,-0.2049999237060547,-0.23999977111816406,-0.3941667079925537,-0.7333335876464844,0.9866666793823242,2,0.10046858259108626,8.428151054439885,11.453332901000975,1.511113512963646,11.42666721343994,1.3793001391040376,11.403332710266113,0.10046858259108626 5335,2012-12-27,11.416666984558105,11.489999771118164,11.25,11.356666564941404,1009200.0,0.0032220447933615226,1.3225860040146744,-0.666670198787809,67.6567899835704,59.77072211524402,-0.22342772802629796,-0.3025764198235219,-0.49283090478901137,-1.032781789056914,11.536871090257293,0.23999977111816406,0.03314381718573678,0.2670003890991204,-0.11322368711134878,0.6472244653095895,0.07688835099388491,0.45711242720435585,-0.33377886057585293,74.33633023852867,15.299610258001437,0.19011203810523486,12,-0.2133336067199707,-0.27666664123535156,-0.46000003814697266,-0.7700004577636719,1.0233325958251953,3,0.10481743625118956,2.2727540705033404,11.380000114440918,8.428151054439885,11.453332901000975,1.511113512963646,11.42666721343994,0.10481743625118956 5336,2012-12-28,11.350000381469727,11.59000015258789,11.289999961853027,11.333333015441895,931200.0,-0.005839410326897498,-4.806447444925383,0.27778749105935757,61.68835813353377,62.093854660204826,-0.09226000125917189,-0.2337159571891565,-0.3906774862499667,-0.9517774999441713,11.231712227742445,0.3000001907348633,0.03803297093467961,0.19133377075195312,-0.19929576797519388,0.5819633094791001,-0.003980998611620379,0.38664854011552663,-0.22406773782393152,47.05882352941176,-9.321030634232088,0.19531476936357334,12,-0.07166671752929688,-0.17166662216186523,-0.3950002193450928,-0.703333854675293,1.0,4,0.1036710326183492,1.3225860040146744,11.416666984558105,2.2727540705033404,11.380000114440918,8.428151054439885,11.453332901000975,0.1036710326183492 5337,2012-12-31,11.42666721343994,11.456666946411133,11.34000015258789,11.350000381469727,1546200.0,0.006754786730701845,-1.4137801761984157,4.599816902214232,63.69234371753834,64.26554791913972,-0.11227893538419842,-0.3039120133328854,-0.43678999624244597,-1.0140829831323348,10.910062201109394,0.11666679382324219,0.07589027894285394,0.25400056838989116,-0.1544804755092848,0.6624816122890671,0.049760046440303185,0.45824109033947913,-0.24504646872109248,51.960921809960325,-2.707504328974238,0.20424052194958814,12,-0.10333347320556463,-0.2483334541320783,-0.4700002670288068,-0.780000686645506,0.26999950408935547,0,0.08168019824183981,-4.806447444925383,11.350000381469727,1.3225860040146744,11.416666984558105,2.2727540705033404,11.380000114440918,0.08168019824183981 5338,2013-01-02,11.84333324432373,11.896666526794435,11.633333206176758,11.633333206176758,1848300.0,0.036464353350005085,-1.5079359312628178,2.7391250264333706,74.94360289202697,66.95512033192217,-0.45445731434675096,-0.6831452022215458,-0.8208687538401005,-1.4160543796449065,12.33073893176988,0.46999931335449574,0.1408502978716868,0.6246665954589847,0.13522521185650405,1.1141079790614654,0.3799459036577453,0.8693872872602242,-0.6127069706605983,91.7525834010489,35.94349437557693,0.24472069180124012,1,-0.32666635513305664,-0.5116662979125977,-0.867499828338623,-1.1966667175292969,-0.026666641235349786,2,0.04925420547427306,-1.4137801761984157,11.42666721343994,-4.806447444925383,11.350000381469727,1.3225860040146744,11.416666984558105,0.04925420547427306 5339,2013-01-03,11.716667175292967,11.963333129882812,11.673333168029785,11.893333435058596,1250400.0,-0.010695136784356851,-1.2025234856550995,-0.8412677508276698,76.67442822387642,69.34423399143233,-0.2798855303386141,-0.5190330242094792,-0.6618781128432651,-1.2730456441215967,14.138474650446964,0.28999996185302734,0.19326709505905626,0.4573338031768781,-0.05634631576026017,0.9710139221140164,0.20049374370830897,0.7141738626454472,-0.39279526619145244,65.42065070910583,2.7866431793186166,0.25684005946856914,1,-0.1666669845581037,-0.3516669273376447,-0.7408337593078596,-1.0700006484985334,0.1499996185302752,3,0.06884768581915934,-1.5079359312628178,11.84333324432373,-1.4137801761984157,11.42666721343994,-4.806447444925383,11.350000381469727,0.06884768581915934 5340,2013-01-04,11.846667289733887,11.920000076293945,11.723333358764648,11.80666732788086,1190100.0,0.01109531511785633,1.1071561770370861,-0.2264153998963506,82.2616957960665,71.78812826445449,-0.36053215266353256,-0.6116079095164899,-0.7526483253169758,-1.3857457537874591,15.67605886285709,0.20333290100097834,0.2452391094023465,0.5436672210693363,-0.014223359073348263,1.1015578012120208,0.2647219309979931,0.8226125111406795,-0.420481585307364,82.6733858232029,12.678275165473195,0.2789452900713424,1,-0.29666709899902344,-0.48166704177856445,-0.892500638961792,-1.2000007629394531,0.023332595825195312,4,0.043894159544767275,-1.2025234856550995,11.716667175292967,-1.5079359312628178,11.84333324432373,-1.4137801761984157,11.42666721343994,0.043894159544767275 5341,2013-01-07,11.923333168029785,12.00333309173584,11.716667175292967,11.846667289733887,1251000.0,0.006471514428562974,1.4225385030746196,1.916648785256181,81.8182350191071,72.66034751620617,-0.3974779552317358,-0.6537994199473722,-0.7858055706172689,-1.4434612055428442,17.22445107957418,0.28666591644287287,0.28368506233977087,0.5771664619445804,-0.032733646392985705,1.1870665702821466,0.27221640777579736,0.8821165161133635,-0.4112038755302567,87.93970282723868,12.786915392904518,0.3049500541687834,1,-0.29666662216186523,-0.5383329391479492,-0.9941666126251221,-1.2766666412353516,0.13666725158691406,0,0.04333238072545531,1.1071561770370861,11.846667289733887,-1.2025234856550995,11.716667175292967,-1.5079359312628178,11.84333324432373,0.04333238072545531 5342,2013-01-08,11.716667175292967,12.06999969482422,11.66333293914795,11.876667022705078,1657800.0,-0.017332904299861007,-2.049981761091773,-2.086975992038834,70.41673844070421,72.03717925166907,-0.1624307454575682,-0.4209345898986765,-0.5459470734182457,-1.2196347557218523,18.752400583648882,0.4066667556762713,0.3094114506004786,0.3401670932769765,-0.2805268517747326,0.9608610383286855,0.029820120751121948,0.650514065802831,-0.11612119893090167,19.08412284494948,-56.2160008006076,0.3103469725258545,1,-0.0566673278808576,-0.2983336448669416,-0.7875006198883039,-1.0700006484985334,0.3833332061767596,1,0.05405404085491772,1.4225385030746196,11.923333168029785,1.1071561770370861,11.846667289733887,-1.2025234856550995,11.716667175292967,0.05405404085491772 5343,2013-01-09,11.84333324432373,11.960000038146973,11.703332901000975,11.786666870117188,1550700.0,0.010810759334178632,-1.2985015991766915,-0.3541651765491223,69.78727937349525,72.1043857311021,-0.25474681701686563,-0.517976353585782,-0.6361897979424906,-1.3280521791744029,19.8752363001031,0.25666713714599787,0.3238800865813083,0.4311665058135983,-0.21147907604964544,1.073812087676842,0.10984371488197553,0.752489296745221,-0.18000030517578125,44.2623604372203,-28.766918895563528,0.32132279093162214,1,-0.1833333969116211,-0.4249997138977051,-0.8841667175292969,-1.1966667175292969,0.1766672134399414,2,-0.012383889211656673,-2.049981761091773,11.716667175292967,1.4225385030746196,11.923333168029785,1.1071561770370861,11.846667289733887,-0.012383889211656673 5344,2013-01-10,11.896666526794435,12.083333015441895,11.83666706085205,12.083333015441895,1961100.0,0.004503232440602467,1.6428520338827184,-3.2941315067570667,69.52794231770449,72.3122915460059,-0.25377029804063866,-0.536602098861735,-0.6616153451636393,-1.3644510378534989,21.20156508182004,0.24666595458984375,0.32466250363202676,0.4449997901916518,-0.21545030757347128,1.105449887956775,0.11477474130908938,0.7752248390742142,-0.23333358764648615,55.55560601450536,-15.79103546504139,0.33022504888256154,1,-0.21000003814697443,-0.4716663360595721,-0.8900001049041766,-1.2500000000000018,0.1233339309692365,3,-0.006724566375452601,-1.2985015991766915,11.84333324432373,-2.049981761091773,11.716667175292967,1.4225385030746196,11.923333168029785,-0.006724566375452601 5345,2013-01-11,11.899999618530273,11.979999542236328,11.859999656677244,11.953332901000975,921300.0,0.0002801702248551585,1.2500000000000333,0.2857142857142789,67.20559308225424,72.92531765141928,-0.20264261680562257,-0.4899730610237647,-0.6405100552714043,-1.35463244960701,23.048923541789357,0.11999988555908381,0.3223938284082415,0.4006662368774414,-0.243736097076809,1.0450685708316918,0.07846506990031621,0.7228674038545666,-0.19666671752929865,56.34919914078501,-11.50577340463888,0.32220116697712475,1,-0.18833303451538086,-0.4399995803833008,-0.9091663360595703,-1.2533330917358398,-0.023332595825195312,4,-0.002801077796265372,1.6428520338827184,11.896666526794435,-1.2985015991766915,11.84333324432373,-2.049981761091773,11.716667175292967,-0.002801077796265372 5346,2013-01-14,11.783332824707033,11.826666831970215,11.57333278656006,11.710000038146973,3129300.0,-0.009803932568331453,2.1666597128262373,-1.3749910592948362,61.60520620837627,72.69341348373462,-0.020163860081739315,-0.31821337118297777,-0.5156233963456813,-1.226636239742911,24.791210141948138,0.32666683197021307,0.3338449644039567,0.23866615295410298,-0.34610521816652096,0.8234375240747269,-0.053719532606208986,0.531051838514415,0.3000001907348615,41.17645958853661,-23.6008193252243,0.29238568556031164,1,0.045000076293943536,-0.32333278656006037,-0.720832824707033,-1.1366662979125994,-0.1999998092651385,0,0.0073550549866781,1.2500000000000333,11.899999618530273,1.6428520338827184,11.896666526794435,-1.2985015991766915,11.84333324432373,0.0073550549866781 5347,2013-01-15,11.699999809265135,11.766667366027832,11.65999984741211,11.706666946411133,1986600.0,-0.007072109112217118,-1.461546926064901,-0.0909161844073307,57.740612320265335,70.7819700868722,0.11847803134404877,-0.1886329531259694,-0.42970508352104453,-1.1295402355294506,26.62765207493054,0.12333297729492365,0.3461715350002219,0.11983313560485698,-0.4064380379473551,0.6461043091570691,-0.14330245117124818,0.38296872238096213,0.37313320159912244,24.83665997224935,-35.612640624767636,0.2631355867761058,1,0.12833309173584162,-0.2399997711181623,-0.5824997425079328,-1.0533332824707013,0.06333351135254084,1,0.030769283437635853,2.1666597128262373,11.783332824707033,1.2500000000000333,11.899999618530273,1.6428520338827184,11.896666526794435,0.030769283437635853 5348,2013-01-16,11.81666660308838,11.859999656677244,11.653332710266113,11.720000267028807,1702200.0,0.009971521002150707,1.2545594523455543,-14.498927192100803,63.340143086391365,69.30038284937388,-0.0026476518456650666,-0.25926052460570226,-0.5396911152159056,-1.2335774402866146,28.41278440353404,0.20666694641113104,0.3767883759354209,0.19883322715759455,-0.27711579875301773,0.6747822530682068,-0.03914128579771159,0.4368077401129007,0.24647040328979308,47.71249163197928,-11.707105726555334,0.23797451295530603,1,0.01166629791259588,-0.356666564941408,-0.6774997711181658,-1.170000076293947,-0.2666664123535156,2,0.023977470795976785,-1.461546926064901,11.699999809265135,2.1666597128262373,11.783332824707033,1.2500000000000333,11.899999618530273,0.023977470795976785 5349,2013-01-17,12.136667251586914,12.210000038146973,11.83666706085205,11.866666793823242,1622700.0,0.02708044994811809,-1.2626246279224345,2.793117736429723,68.75003414854383,67.79908711076024,-0.2869855716617806,-0.5347447847880638,-0.8521636930159957,-1.5396336740246,29.975720134758042,0.393333435058592,0.41028032556477,0.47316718101501465,-0.018415631948519362,0.9647499939785487,0.22737577453324853,0.7189585874967808,-0.5633344650268537,88.48177185534918,29.670567930771597,0.24579140648176664,1,-0.24500083923339844,-0.6133337020874023,-0.9991672039031982,-1.4900007247924805,-0.4700002670288086,3,-0.009612753765494197,1.2545594523455543,11.81666660308838,-1.461546926064901,11.699999809265135,2.1666597128262373,11.783332824707033,-0.009612753765494197 5350,2013-01-18,12.113332748413086,12.126667022705078,11.903332710266113,11.903332710266113,1553100.0,-0.0019226450466273137,-1.1269930654265876,0.7777766004040747,70.33746886157607,66.52344642659011,-0.24791782047237554,-0.4706985855712027,-0.8299063744121753,-1.500894092823172,31.263859181484438,0.23333454132080078,0.3869706963895805,0.40866603851318395,-0.0890779577180183,0.9064100347443862,0.15979404039758194,0.657538036628786,-0.5272666168212865,84.81667001201325,23.50601981996992,0.24887199811560112,1,-0.2216663360595703,-0.5899991989135742,-0.9758327007293701,-1.4666662216186523,-0.2366657257080078,4,-0.007704922550042292,-1.2626246279224345,12.136667251586914,1.2545594523455543,11.81666660308838,-1.461546926064901,11.699999809265135,-0.007704922550042292 5351,2013-01-22,12.24666690826416,12.25,12.103333473205565,12.149999618530273,1369500.0,0.011007223414096545,1.8387031277399215,0.460320343685996,71.20689842278628,66.61124198015479,-0.36941133290364014,-0.5666660659284481,-0.9559131261054059,-1.6173592022200722,32.604823444890634,0.14666652679443537,0.3748627723712694,0.4998334884643558,-0.03213595361231292,1.0318029305410246,0.23384876742602145,0.7658182095026902,-0.6481220985412577,99.44138185665811,35.4217679108406,0.26598472103833476,1,-0.33500051498413086,-0.7033333778381348,-1.1141667366027832,-1.6000003814697266,-0.2533340454101545,1,-0.03021229272671755,-1.1269930654265876,12.113332748413086,-1.2626246279224345,12.136667251586914,1.2545594523455543,11.81666660308838,-0.03021229272671755 5352,2013-01-23,12.239999771118164,12.34000015258789,12.126667022705078,12.24666690826416,1824300.0,-0.0005444042200165589,1.2068911086447158,-0.06896993972159467,63.01968721573666,65.85928729595939,-0.3136906154570642,-0.5227431922670718,-0.9384063006746253,-1.5926615454072923,33.79029804242791,0.2133331298828125,0.34109434790888926,0.4524997234344479,-0.10035711015095039,1.0053565570198462,0.17607130664174875,0.728928140227147,-0.6153967537841769,85.436854100494,23.895636906085116,0.2764284167926989,1,-0.28333330154418945,-0.6233329772949219,-1.1474995613098145,-1.5933332443237305,-0.43666648864745916,2,-0.05364924574800711,1.8387031277399215,12.24666690826416,-1.1269930654265876,12.113332748413086,-1.2626246279224345,12.136667251586914,-0.05364924574800711 5353,2013-01-24,12.58666706085205,12.636667251586914,12.34000015258789,12.350000381469727,2708400.0,0.028322491520947013,-1.3116874431047616,-35.49749678157631,74.9521750047455,66.46197981674173,-0.6077374696718891,-0.8223108082266855,-1.267403075809888,-1.9182833122275618,35.24535758257835,0.39666748046875,0.3122882486223322,0.7425003051757812,0.10761637219110298,1.3773842381604595,0.4250583386834421,1.0599422716681204,-0.9191402154028303,93.74997764826354,31.348700802488942,0.3174419664923393,1,-0.48166704177856445,-0.7849998474121094,-1.504166841506958,-1.9400005340576172,-0.7166671752929688,3,-0.06541316587257373,1.2068911086447158,12.239999771118164,1.8387031277399215,12.24666690826416,-1.1269930654265876,12.113332748413086,-0.06541316587257373 5354,2013-01-25,12.523332595825195,12.633333206176758,12.43333339691162,12.633333206176758,1846500.0,-0.005031869415521695,2.6363399916771026,-0.4647912863722634,70.1788563319236,66.79234240003832,-0.4985947474113832,-0.7050786610198401,-1.1923576214643763,-1.8341998727301245,37.118309958741726,0.1999998092651385,0.3165622878630536,0.6219992160797112,-0.04213040810363289,1.2861288402630553,0.28993440398803827,0.9540640281713841,-0.7782745178849595,84.54529967215332,23.687633546332137,0.33206481209167243,1,-0.418332576751709,-0.6766653060913086,-1.4233324527740479,-1.8766660690307617,-0.38333225250243963,4,-0.07772151682810069,-1.3116874431047616,12.58666706085205,1.2068911086447158,12.239999771118164,1.8387031277399215,12.24666690826416,-0.07772151682810069 5355,2013-01-28,12.613332748413086,12.636667251586914,12.483332633972168,12.536666870117188,1173000.0,0.007186597648767501,1.4864760373010841,-0.6969586627826329,70.41414775827725,67.77111368336065,-0.5327967805983693,-0.7387046931677848,-1.266243167407417,-1.9007300406825038,39.39032724181103,0.1533346176147461,0.3185290565039409,0.6521660804748528,-0.043007489369799146,1.3473396503195048,0.30457929555252683,0.9997528653971788,-0.7969459365811158,95.62478430587173,36.61510794861715,0.34758678492232553,1,-0.46833276748657227,-0.7266654968261719,-1.5116658210754395,-1.9516663551330566,-0.6066656112670916,0,-0.07505278602707777,2.6363399916771026,12.523332595825195,-1.3116874431047616,12.58666706085205,1.2068911086447158,12.239999771118164,-0.07505278602707777 5356,2013-01-29,12.526666641235352,12.633333206176758,12.463333129882812,12.57333278656006,1594500.0,-0.006870991902488077,1.039997024541808,-0.6086951113322784,75.79610367206308,69.77727938911596,-0.36833445312477764,-0.5895946520574462,-1.1541435039734829,-1.791356386323537,41.327082215309964,0.1700000762939453,0.3177069729256541,0.5066666603088379,-0.16963188848685284,1.1829652091045286,0.1685173859109934,0.8448159347066824,-0.6446573942229854,78.43126255203133,13.777609760862589,0.33814927439784515,1,-0.3816666603088379,-0.6399993896484375,-1.4008331298828125,-1.8483333587646484,-0.5866670608520508,1,-0.05188927247338104,1.4864760373010841,12.613332748413086,2.6363399916771026,12.523332595825195,-1.3116874431047616,12.58666706085205,-0.05188927247338104 5357,2013-01-30,12.359999656677244,12.539999961853027,12.276666641235352,12.489999771118164,1794900.0,-0.013304974845380846,1.2898500246710867,2.785747859317775,66.04549665563319,70.07787423014281,-0.10974148637949455,-0.3683026433023695,-0.96119861860854,-1.605807470220908,42.94509683165499,0.2633333206176758,0.3216516366172595,0.2933330535888654,-0.3378820215758864,0.9245481287536172,-0.02227448399350962,0.6089405911712404,-0.41761776929891425,23.148020599329815,-42.26388792669884,0.31560753758237564,1,-0.1233325004577619,-0.47333240509033025,-1.245832681655882,-1.6499996185302717,-0.2266664505004865,2,-0.02966559902978272,1.039997024541808,12.526666641235352,1.4864760373010841,12.613332748413086,2.6363399916771026,12.523332595825195,-0.02966559902978272 5358,2013-01-31,12.42666721343994,12.536666870117188,12.283332824707033,12.283332824707033,2257500.0,0.005393815421886217,-2.5348676287617815,-1.1025712504126048,66.32440250641217,69.8083596032393,-0.09027410960239024,-0.4100510806585067,-1.0054298607972587,-1.6516299231279863,43.18951461161029,0.2533340454101545,0.34786945760918186,0.3308339118957502,-0.310753422625778,0.9724212464172783,0.010040244634986095,0.6516275791565143,-0.4287424969249223,41.66675496969391,-23.95951953320386,0.3207936672607641,1,-0.15666723251342596,-0.4833335876464826,-1.27083373069763,-1.716667175292967,-0.39666748046874645,3,-0.05016099009194308,1.2898500246710867,12.359999656677244,1.039997024541808,12.526666641235352,1.4864760373010841,12.613332748413086,-0.05016099009194308 5359,2013-02-01,12.523332595825195,12.649999618530273,12.42666721343994,12.510000228881836,861600.0,0.007778866265985451,-1.4814932553432436,0.09301582865925698,68.15528371276505,69.56589458670476,-0.14116832153070824,-0.4671347480338106,-1.0798999170613648,-1.7278828690536017,43.377917818587186,0.2233324050903338,0.39476995594057307,0.38716602325439453,-0.2554792013599023,1.0298112478686914,0.065843410947247,0.7084886355615421,-0.47430847650442587,66.07130084706796,-0.69836931233462,0.3213226123071482,2,-0.1466660499572754,-0.5733327865600586,-1.3674991130828857,-1.8133325576782227,-0.5133323669433594,4,-0.05216923732297185,-2.5348676287617815,12.42666721343994,1.2898500246710867,12.359999656677244,1.039997024541808,12.526666641235352,-0.05216923732297185 5360,2013-02-04,12.366666793823242,12.526666641235352,12.229999542236328,12.42666721343994,1358100.0,-0.012509913060536282,1.2820609693026053,-4.500357653790997,66.60340216785853,69.0543950028239,0.0617004679940667,-0.28407933260260876,-0.8987480275004565,-1.5521825840495431,43.167184182591015,0.29666709899902344,0.42291474605131896,0.20450024604797434,-0.4308640084407589,0.8398645005367076,-0.11318188119639139,0.5221823732923401,-0.25754512458152234,32.53981589547731,-35.91949093124928,0.31768212724436656,2,0.021666526794433594,-0.41666698455810547,-1.2091665267944336,-1.630000114440918,0.07666587829589844,0,-0.018328823302144692,-1.4814932553432436,12.523332595825195,-2.5348676287617815,12.42666721343994,1.2898500246710867,12.359999656677244,-0.018328823302144692 5361,2013-02-05,12.4399995803833,12.516667366027832,12.34000015258789,12.403332710266113,856800.0,0.005929874863021878,-1.163289853210795,-0.6111102280855303,71.18316192705932,69.96144774852641,0.02087072492202502,-0.3338360696371403,-0.9497839032856064,-1.6075821048694046,42.72189976599711,0.1766672134399414,0.4144136287442599,0.2519997119903561,-0.3844905570193866,0.8884899810000988,-0.06624542251451615,0.5702448464952283,-0.27679011621272487,50.0,-22.986801641641875,0.3182451345048715,2,0.0,-0.4699997901916504,-1.2683327198028564,-1.6816658973693848,0.15666770935058594,1,-0.034833798862873855,1.2820609693026053,12.366666793823242,-1.4814932553432436,12.523332595825195,-2.5348676287617815,12.42666721343994,-0.034833798862873855 5362,2013-02-06,12.350000381469727,12.43000030517578,12.279999732971193,12.366666793823242,2615100.0,-0.0072346625361221495,1.093029754617557,-0.4545359966708281,65.50386930686255,68.91163600431719,0.14317032463418755,-0.2044379837430199,-0.8392559110739128,-1.5036633712354792,41.959112176326784,0.1599998474121076,0.40429870763190934,0.13033385276794363,-0.4693772106853693,0.7300449162212566,-0.16952167895871284,0.4301893844946001,-0.13811190186318,28.57162319880473,-45.64539745168891,0.29985553172665647,2,0.08999919891357422,-0.35500049591064453,-1.121666669845581,-1.575000286102295,0.15999984741210938,2,-0.03319844440665787,-1.163289853210795,12.4399995803833,1.2820609693026053,12.366666793823242,-1.4814932553432436,12.523332595825195,-0.03319844440665787 5363,2013-02-07,11.696666717529295,12.05666732788086,11.550000190734865,12.05666732788086,6417900.0,-0.05290150961620299,1.8148126562963491,21.60036621652563,39.28571096820457,65.4790642972373,0.7341887202651538,0.46097904384043,-0.17256198884465412,-0.8414517879424714,40.783801658106725,0.8000001907348615,0.36467878655102126,-0.5156664848327654,-1.1379170632784632,0.1065840936129323,-0.8267917740556143,-0.20454119560991657,0.9533329010009783,13.333327553485683,-56.63879314669568,0.3111252892228486,2,0.40333318710327326,0.40333318710327326,-0.44583296775817693,-0.9183330535888654,0.7666664123535174,3,0.03733255800073798,1.093029754617557,12.350000381469727,-1.163289853210795,12.4399995803833,1.2820609693026053,12.366666793823242,0.03733255800073798 5364,2013-02-08,11.81666660308838,11.880000114440918,11.630000114440918,11.736666679382324,3543300.0,0.010259323314671054,1.4193515638699437,-0.2222216335353745,43.100789154197635,62.44424667456179,0.5625665102930189,0.3527649047606243,-0.2780690686073779,-0.951147144938032,39.227818321309066,0.25,0.35329504848103177,-0.3916666030883764,-1.0234171492299353,0.24008394305318248,-0.7075418761591568,-0.07579133001759608,0.8113330268859844,27.303734270473214,-39.10563107011383,0.3158752730707796,2,0.2833333015441877,0.2833333015441877,-0.39249968528747736,-0.9066667556762713,0.5399999618530238,4,0.018053579494834437,1.8148126562963491,11.696666717529295,1.093029754617557,12.350000381469727,-1.163289853210795,12.4399995803833,0.018053579494834437 5365,2013-02-11,11.866666793823242,11.869999885559082,11.716667175292967,11.796667098999025,2268000.0,0.004231327870568347,3.0000248787163044,0.8749970197648774,40.80644856134383,58.5565072178152,0.4419937953319426,0.3163593720808926,-0.31355631377699567,-0.9862427625364099,37.587747711538725,0.15333271026611506,0.2848784471621748,-0.3399997711181637,-0.9753409321552322,0.2953413899189048,-0.657670351636698,-0.022329190599629456,0.7397728473663321,32.75859687615908,-28.254964411884224,0.31767058051853464,2,0.23333311080932617,0.23333311080932617,-0.4091665744781494,-0.9233336448669434,0.5633335113525373,0,0.012078660128318486,1.4193515638699437,11.81666660308838,1.8148126562963491,11.696666717529295,1.093029754617557,12.350000381469727,0.012078660128318486 5366,2013-02-12,11.869999885559082,11.91333293914795,11.81999969482422,11.873332977294922,2237400.0,0.00028087851405533826,1.240006408715811,-0.047615803814715106,41.03392508923948,55.77744371043813,0.37516987195816043,0.3371372725932371,-0.30085643996603295,-0.9707216931323561,37.694811949838844,0.09333324432372869,0.22826659726043985,-0.34100003242492605,-0.9652696764640254,0.2832696116141733,-0.6531348544444757,-0.028865210405376374,0.7153109666213986,36.36359695561183,-20.66993664386711,0.31213482201954923,2,0.23000001907348633,0.23000001907348633,-0.41249966621398926,-0.9266667366027832,0.2333335876464826,1,0.04830099343619776,3.0000248787163044,11.866666793823242,1.4193515638699437,11.81666660308838,1.8148126562963491,11.696666717529295,0.04830099343619776 5367,2013-02-13,12.0600004196167,12.0600004196167,11.856666564941404,11.873332977294922,1786800.0,0.016006784826406717,1.1785679617850855,-56.00429184549356,36.18880559240213,52.4290440533259,0.1543732260642301,0.18497362908090764,-0.4715333955253449,-1.1387621949693454,37.597691947288055,0.20333385467529475,0.16366027478203193,-0.16899952888488734,-0.7505282783484581,0.41252922057868346,-0.45976390361667363,0.12176484584689895,0.504604219334869,100.0,45.64409455290456,0.29076437473178585,2,0.03999948501586914,0.03999948501586914,-0.5541670322418213,-1.0966672897338867,0.6866664886474609,2,0.04449973892573422,1.240006408715811,11.869999885559082,3.0000248787163044,11.866666793823242,1.4193515638699437,11.81666660308838,0.04449973892573422 5368,2013-02-14,12.100000381469727,12.213333129882812,11.983332633972168,12.0,1824300.0,0.0033167463069041503,-2.449961376705862,0.5357141032518457,38.76107951323064,49.16302136448875,0.07058535233639596,0.17632916827626133,-0.4841467623013891,-1.1595400108895682,37.23961135616939,0.23000049591064453,0.09384743886805502,-0.14316625595092702,-0.6954710363616101,0.40913852445975607,-0.41931864615626857,0.13298613425441452,0.44431216851750754,80.57151825578866,28.793679375541316,0.2761523902053419,2,-0.06166696548461914,-4.76837158203125e-07,-0.5608336925506592,-1.1033339500427246,0.586667060852049,3,0.03388428384184139,1.1785679617850855,12.0600004196167,1.240006408715811,11.869999885559082,3.0000248787163044,11.866666793823242,0.03388428384184139 5369,2013-02-15,12.020000457763672,12.24666690826416,12.010000228881836,12.17666721343994,2158800.0,-0.006611563734210235,-1.6792371348833193,-1.5666615804230306,34.163709763634486,45.558611097352745,0.08010286884393025,0.2604963447237729,-0.37648042417828265,-1.055851077419021,35.91444721315335,0.23666667938232422,0.04851774323717528,-0.2173328399658203,-0.776791822466258,0.3421261425346174,-0.49706233121603915,0.06239665128439853,0.5044258450385151,57.23272364123848,10.546779069029412,0.2797294912502187,2,0.013333320617675781,0.07999944686889648,-0.4808337688446045,-1.02333402633667,0.6199998855590838,4,0.036882916408941924,-2.449961376705862,12.100000381469727,1.1785679617850855,12.0600004196167,1.240006408715811,11.869999885559082,0.036882916408941924 5370,2013-02-19,12.020000457763672,12.053333282470705,11.93333339691162,11.963333129882812,2087700.0,0.0,-1.0571386531953486,-0.36170614267365897,35.82089552238811,41.629470385722605,0.028783807322637855,0.26682591396500044,-0.3505002636120569,-1.0314425467232233,34.408065482377005,0.11999988555908558,-0.006478166746246572,-0.2126662254333489,-0.778006376139091,0.35267392527239316,-0.49533630078621904,0.07000384991952124,0.48493732279716895,46.87511874347587,4.031049783356174,0.282670075352871,2,-0.03000020980834961,0.07999944686889648,-0.46416711807250977,-0.89666748046875,0.6999998092651349,1,0.02800882648554981,-1.6792371348833193,12.020000457763672,-2.449961376705862,12.100000381469727,1.1785679617850855,12.0600004196167,0.02800882648554981 5371,2013-02-20,11.876667022705078,12.15666675567627,11.800000190734865,11.99666690826416,2203800.0,-0.011924578169713373,-1.609753289301548,-2.1176203298552676,36.294900937648656,38.38402945580995,0.0936537435729825,0.4016093420519695,-0.18511052626433866,-0.8671071293481987,32.571557763963476,0.3566665649414045,-0.08336619713621118,-0.33749966621398997,-0.9247035337444025,0.24970420131642257,-0.6311015999791962,-0.0438977324487837,0.6091720060592429,17.164214158218492,-27.00754624986135,0.29360193376520594,2,0.021666526794433594,0.22333288192749023,-0.2908337116241455,-0.7533340454101562,0.8566656112670898,2,0.04658994660815807,-1.0571386531953486,12.020000457763672,-1.6792371348833193,12.020000457763672,-2.449961376705862,12.100000381469727,0.04658994660815807 5372,2013-02-21,11.583333015441895,11.876667022705078,11.526666641235352,11.859999656677244,2008200.0,-0.024698343963201586,1.2580569740970897,2.305557542378928,28.810675796390896,37.22013665894176,0.29815329131278645,0.677985783164722,0.12571409820914958,-0.5511234397107323,30.754479711841952,0.35000038146972656,-0.15953141915270308,-0.5980003356933601,-1.2490825164159745,0.05308184502925428,-0.9235414260546673,-0.2724592453320529,0.8837892365618369,7.870326832014306,-35.10563571985303,0.32554109036130674,2,0.30333375930786133,0.505000114440918,0.06083345413208008,-0.3166666030883789,0.9066667556762695,3,0.04489212708211454,-1.609753289301548,11.876667022705078,-1.0571386531953486,12.020000457763672,-1.6792371348833193,12.020000457763672,0.04489212708211454 5373,2013-02-22,11.763333320617676,11.766667366027832,11.553333282470705,11.653332710266113,1467000.0,0.015539595117900928,2.6570919434998386,-0.3975926040826482,31.67203836899573,35.95027546058599,0.14371757581985278,0.4565482097072078,-0.03498812502556525,-0.7112956678208295,28.250351262709074,0.21333408355712713,-0.25347009258259945,-0.37683334350585973,-1.0241106721189546,0.2704439851072351,-0.7004720078124063,-0.0531946791993132,0.6661707069553202,32.870359945693565,-6.887425843479988,0.32363866430654725,2,0.12333345413208008,0.3249998092651367,-0.11916685104370117,-0.38666677474975586,0.5900001525878888,4,0.08359310756951754,1.2580569740970897,11.583333015441895,-1.609753289301548,11.876667022705078,-1.0571386531953486,12.020000457763672,0.08359310756951754 5374,2013-02-25,11.550000190734865,11.81999969482422,11.543333053588867,11.786666870117188,2733900.0,-0.018135431860023865,-1.2133246867191962,-2.1515033291718524,30.829423492713403,34.84171711962706,0.35229352899863464,0.6252814032293603,0.19631424696283517,-0.481409075136348,25.528631698630633,0.27666664123535334,-0.34047324742925156,-0.5414998531341535,-1.2133722176113135,0.13037251134300654,-0.8774360353727335,-0.20556367089557348,0.8433903413846249,3.7037373430035685,-35.44000143680272,0.3359361822385797,2,0.3366665840148908,0.5383329391479474,0.09416627883910955,-0.12833356857299982,0.6199998855590803,0,0.09841274742997119,2.6570919434998386,11.763333320617676,1.2580569740970897,11.583333015441895,-1.609753289301548,11.876667022705078,0.09841274742997119 5375,2013-02-26,11.666666984558105,11.696666717529295,11.57333278656006,11.65666675567627,3276600.0,0.010101020943430683,2.523841961852938,-0.04225448596285537,32.20861237804455,33.861126818383184,0.2282792873150168,0.4575133488683285,0.10450092288520274,-0.5783340941736235,22.65351337569371,0.14666652679443004,-0.3184054855214882,-0.37749977111816335,-1.027612992922439,0.2726134506861122,-0.7025563820203011,-0.052443160216025575,0.6920545919260181,22.222272681171596,-14.905941051716901,0.32505661090213805,2,0.2199997901916504,0.42166614532470703,0.0408329963684082,-0.18166685104370117,0.5066661834716797,1,0.08342857133515036,-1.2133246867191962,11.550000190734865,2.6570919434998386,11.763333320617676,1.2580569740970897,11.583333015441895,0.08342857133515036 5376,2013-02-27,11.876667022705078,11.983332633972168,11.666666984558105,11.729999542236328,2916000.0,0.018000002779279267,-1.3170719793447543,14.666412359336258,39.68023932772661,34.2490639000859,0.021595429123246745,0.2069295414747181,-0.07543635737984289,-0.7670643399903536,19.459201134425776,0.3166656494140625,-0.3079084413404267,-0.13499975204467773,-0.747449406484062,0.4774499023947065,-0.44122457926436986,0.1712250751750144,0.4487723563690942,76.64253240583149,36.84438258215121,0.3062248272196922,2,0.009999752044677734,0.21166610717773438,-0.16916704177856445,-0.39166688919067383,0.5633325576782227,2,0.0710075682606488,2.523841961852938,11.666666984558105,-1.2133246867191962,11.550000190734865,2.6570919434998386,11.763333320617676,0.0710075682606488 5377,2013-02-28,11.993332862854006,12.043333053588867,11.803333282470705,11.883333206176758,1536900.0,0.009823112824994817,1.2857116906825867,0.7499934977112065,58.44400566992717,36.436055695274405,-0.11792252505203571,0.06470283254939524,-0.16371755564912682,-0.8561904487042593,17.383265742627767,0.2399997711181623,-0.2922558913137827,-5.722045877121218e-07,-0.5900901925376196,0.5900890481284442,-0.29504538237110367,0.29504423796192825,0.300155606706614,89.9999618530277,44.918691740939266,0.29504481016651624,2,-0.10666608810424982,0.09500026702880682,-0.26583290100097834,-0.4883327484130877,0.4600000381469691,3,0.06170092830576768,-1.3170719793447543,11.876667022705078,2.523841961852938,11.666666984558105,-1.2133246867191962,11.550000190734865,0.06170092830576768 5378,2013-03-01,11.803333282470705,11.94333267211914,11.713333129882812,11.873332977294922,1694700.0,-0.015842100153141914,1.1904813805631245,-0.6363628482005579,49.63503687743389,38.15509204125211,0.028574202961220152,0.21672080284415607,0.05067998812932295,-0.6393699312137304,15.069291395020235,0.2799997329711932,-0.28134751305991657,-0.15883345603942622,-0.717567362227518,0.3999004501486656,-0.43820040913347214,0.12053349705461969,0.4594823139569044,52.00004577636754,4.477122532550652,0.2793669530940463,3,0.038333415985105646,0.2849998474121076,-0.016666650772096503,-0.2533330917358416,0.5833339691162092,4,0.05817564176275836,1.2857116906825867,11.993332862854006,-1.3170719793447543,11.876667022705078,2.523841961852938,11.666666984558105,0.05817564176275836 5379,2013-03-04,11.869999885559082,11.899999618530273,11.74666690826416,11.74666690826416,1685400.0,0.005648116637304801,-1.4864835606693267,-1.7619073569482735,50.09040936428894,39.74059357924109,-0.0688476705839669,0.10392692255413749,0.004530960140009199,-0.6812168392289237,12.327768796328256,0.15333271026611328,-0.2736786308309185,-0.05950021743774414,-0.5526357113606934,0.43363527648520517,-0.3060679643992188,0.1870675295237305,0.36336975266083726,63.120623499739125,13.162935491593856,0.24656774696147488,3,-0.028333187103271484,0.21833324432373047,0.08333373069763184,-0.17166614532470703,0.9333333969116229,0,0.040718921003066066,1.1904813805631245,11.803333282470705,1.2857116906825867,11.993332862854006,-1.3170719793447543,11.876667022705078,0.040718921003066066 5380,2013-03-05,12.140000343322756,12.233332633972168,11.956666946411133,11.956666946411133,2160600.0,0.022746458329132135,-2.0181700903562754,1.4864912931861207,56.39811326212572,41.97428383751632,-0.3576463954266522,-0.19386506305496276,-0.24354065835404803,-0.9247884830960906,11.031097630466514,0.36333274841308594,-0.26982457416409744,0.22183356285095357,-0.2383138219158063,0.6819809476177134,-0.008240129532426366,0.4519072552343335,-0.6133337020874041,83.52956620082429,30.536530737170636,0.23007369238337966,3,-0.2600007057189959,-0.05166721343994318,-0.16416668891906916,-0.4416666030883807,0.5899991989135724,1,0.0024711476213170602,-1.4864835606693267,11.869999885559082,1.1904813805631245,11.803333282470705,1.2857116906825867,11.993332862854006,0.0024711476213170602 5381,2013-03-06,12.006667137145994,12.25333309173584,11.956666946411133,12.133333206176758,1914000.0,-0.010982965601817107,-1.6176449551281782,-0.6909055914772787,48.70129990766694,44.18435318321366,-0.2278994710616029,-0.09977615160481612,-0.09302944345198405,-0.7645222229787745,9.6868256931978,0.29666614532470703,-0.25321838698887156,0.11016697883605708,-0.2823627830557207,0.5026967407278349,-0.0860979021098327,0.30643185978194687,-0.465867176055907,54.321116293526515,6.973658247522792,0.19626488094588915,3,-0.1083340644836408,0.08166599273681818,0.00916647911071955,-0.3083333969116193,0.7333326339721697,2,0.013881123627402125,-2.0181700903562754,12.140000343322756,-1.4864835606693267,11.869999885559082,1.1904813805631245,11.803333282470705,0.013881123627402125 5382,2013-03-07,11.9399995803833,12.006667137145994,11.859999656677244,11.976667404174805,1506600.0,-0.005552544765436096,2.034480037094515,0.2894841852445769,46.15382851934331,45.793440977696726,-0.11769511676126676,-0.06893402693668094,-0.01035664334274955,-0.6701310507582079,8.467299725507802,0.14666748046875,-0.24406488333121246,0.06399946212768626,-0.2667740749133447,0.3947729991687172,-0.10138730639283011,0.22938623064820263,-0.37069829406738286,41.97527157644142,-1.121252720777413,0.16538676852051587,3,-0.041666507720947266,0.14833354949951172,0.07583403587341309,-0.24166584014892578,0.09333324432373225,3,0.04187604837285508,-1.6176449551281782,12.006667137145994,-2.0181700903562754,12.140000343322756,-1.4864835606693267,11.869999885559082,0.04187604837285508 5383,2013-03-08,12.133333206176758,12.133333206176758,11.920000076293945,12.046667098999025,1829100.0,0.016192096531652433,3.923104009859589,-2.363546516164221,52.5835718242446,48.21056857008907,-0.28276005661760095,-0.24019106894501263,-0.18596812505207438,-0.8358256456645528,8.394999596496856,0.2133331298828125,-0.22072544056658572,0.2354997634887699,-0.10298878074375928,0.573988307721299,0.0662554913725053,0.40474403560503447,-0.5366706476440424,76.31578947368422,33.561279766783414,0.16924427211626428,3,-0.2200002670288086,-0.04500007629394531,-0.07166600227355957,-0.4349994659423828,0.4299993515014666,4,0.02637360149816992,2.034480037094515,11.9399995803833,-1.6176449551281782,12.006667137145994,-2.0181700903562754,12.140000343322756,0.02637360149816992 5384,2013-03-11,12.029999732971193,12.113332748413086,11.986666679382324,12.023332595825195,912600.0,-0.008516495133667035,-2.1666924956786078,0.07692900215680715,50.217690910880265,50.211577295959714,-0.11642123076485511,-0.12654370778560065,-0.06338376294202064,-0.7047476335505483,8.318792278674609,0.1466665267944336,-0.1525507153037413,0.12149963378906392,-0.21965418873570286,0.4626534563138307,-0.04907727747331947,0.2920765450514473,-0.40707035311035256,43.220347202017976,0.9462921131189574,0.17057691126238342,3,-0.06999969482422053,0.05833339691161932,0.07666707038879217,-0.3316659927368182,0.4166669845581019,0,0.029648173444109416,3.923104009859589,12.133333206176758,2.034480037094515,11.9399995803833,-1.6176449551281782,12.006667137145994,0.029648173444109416 5385,2013-03-12,12.010000228881836,12.05666732788086,11.903332710266113,12.043333053588867,966000.0,-0.0016624692047617629,4.111036938139742,-4.9995708768403215,53.067480624475074,51.699048551153986,-0.047604368399959185,-0.10040316464252896,-0.025150917972233344,-0.6582752644760532,8.10353365241458,0.1533346176147461,-0.09945393951058357,0.09433345794677805,-0.24913436715234027,0.4378012830458964,-0.07740045460278111,0.2660673704963372,-0.36185470054599556,38.13572883328512,-7.012395650892451,0.17173391254955955,3,-0.026667118072509766,0.016666412353515625,0.15333294868469238,-0.30500030517578125,0.2633323669433594,1,0.06605603983928732,-2.1666924956786078,12.029999732971193,3.923104009859589,12.133333206176758,2.034480037094515,11.9399995803833,0.06605603983928732 5386,2013-03-13,12.44333267211914,12.483332633972168,12.010000228881836,12.010000228881836,2778600.0,0.03608096877427358,-1.1846155877653604,-13.000171663996339,68.58789506555826,52.82614737289077,-0.4381815747467872,-0.5149841416647405,-0.4326895347978894,-1.0633043135800797,8.521065169380519,0.47333240509033203,-0.01119519827236104,0.49899926185607946,0.08344167516529488,0.914556848546864,0.29122046851068717,0.7067780552014717,-0.7709796412473011,93.58289015501553,41.91337269315644,0.20777879334539204,3,-0.3449997901916504,-0.42166566848754883,-0.2741661071777344,-0.7349991798400879,-0.07999992370605469,2,0.023037788803919046,4.111036938139742,12.010000228881836,-2.1666924956786078,12.029999732971193,3.923104009859589,12.133333206176758,0.023037788803919046 5387,2013-03-14,12.596667289733887,12.596667289733887,12.33666706085205,12.470000267028807,1713000.0,0.012322632662414623,3.105255232645686,0.29230911435752704,68.22158662476062,54.89131956703818,-0.5553321169670014,-0.6598841535982558,-0.5603883308033453,-1.1904032087635077,9.663414876807868,0.26000022888183594,0.07655705136383872,0.6255005359649655,0.11911425131327569,1.1318868206166552,0.3723073936391206,0.8786936782908104,-0.8756554826760272,100.0,44.05426452807368,0.25319314232584506,3,-0.4250001907348633,-0.5350003242492676,-0.39166760444641113,-0.888333797454834,-0.18666744232177734,3,0.011378603410529875,-1.1846155877653604,12.44333267211914,4.111036938139742,12.010000228881836,-2.1666924956786078,12.029999732971193,0.011378603410529875 5388,2013-03-15,12.510000228881836,12.59000015258789,12.376667022705078,12.57333278656006,2685300.0,-0.0068801579702501,3.4137604451328394,-0.4999924710134086,72.22221486362677,57.350409066964616,-0.39994074568731897,-0.5701583333934916,-0.4619964186819452,-1.0794412008812913,10.68513760421143,0.2200002670288086,0.13377329497862966,0.5183334827423103,-0.04049367170994245,1.077160637194563,0.23891990551618392,0.7977470599684366,-0.718935983209894,87.49996561276674,23.915476490103025,0.2794135772261264,3,-0.28166675567626953,-0.4483332633972168,-0.29250049591064453,-0.8016667366027832,-0.09000015258789062,4,-0.03810290930885207,3.105255232645686,12.596667289733887,-1.1846155877653604,12.44333267211914,4.111036938139742,12.010000228881836,-0.03810290930885207 5389,2013-03-18,12.463333129882812,12.5600004196167,12.346667289733887,12.383333206176758,1239600.0,-0.0037303835447807243,-1.7826346560517476,-1.2631721603999104,69.05898860382607,58.75717299382021,-0.2908436421524421,-0.5149781045637045,-0.3998215524078894,-1.0082377595707896,11.58912777477045,0.2133331298828125,0.13656579070019959,0.44949975013732946,-0.147899205169562,1.046898705444221,0.1508002724838846,0.7481992277907743,-0.6078206406859152,80.76914612373352,11.458864610717796,0.2986994776534457,3,-0.2349996566772461,-0.40166616439819336,-0.36333322525024414,-0.7549996376037598,-0.07666587829589844,0,0.008023489924669391,3.4137604451328394,12.510000228881836,3.105255232645686,12.596667289733887,-1.1846155877653604,12.44333267211914,0.008023489924669391 5390,2013-03-19,12.356666564941404,12.489999771118164,12.229999542236328,12.449999809265135,1315200.0,-0.00855843006279422,2.0000055019723955,-1.1666666666666667,62.0805195154312,60.24375295023846,-0.16786351503254693,-0.40242887720757103,-0.2827578918604452,-0.8750641539227839,12.65769327551594,0.26000022888183594,0.1731232090221706,0.3259998798370347,-0.29078900969573773,0.9427887693698072,0.0176054350706476,0.6343943246034218,-0.44186169170154876,59.09081303390117,-8.908145611888628,0.3083944447663865,3,-0.12833309173583807,-0.29499959945678533,-0.2566666603088361,-0.6483330726623517,0.34333324432373047,1,0.007283530077864198,-1.7826346560517476,12.463333129882812,3.4137604451328394,12.510000228881836,3.105255232645686,12.596667289733887,0.007283530077864198 5391,2013-03-20,12.43000030517578,12.523332595825195,12.260000228881836,12.286666870117188,2058900.0,0.005934751079424538,-1.6779555814179032,-1.535716840201479,61.23499866273081,61.91943852172595,-0.19537854934851318,-0.45553847693524396,-0.34709957496716903,-0.9199179459364597,13.672141331623877,0.2633323669433594,0.20962530366570853,0.3716669559478749,-0.26534549468122925,1.008679406576979,0.05316073063332283,0.690173181262427,-0.46064643861640064,54.545501834950194,-10.229691436660694,0.31850622531455247,3,-0.18000030517577947,-0.36833333969116033,-0.3300004005432111,-0.7216668128967267,0.28999996185302734,2,-0.012603998833801255,2.0000055019723955,12.356666564941404,-1.7826346560517476,12.463333129882812,3.4137604451328394,12.510000228881836,-0.012603998833801255 5392,2013-03-21,12.103333473205565,12.423333168029785,12.036666870117188,12.396666526794435,1376700.0,-0.026280516810139765,1.2307692307692308,-2.046508223771807,57.21153339162344,62.43365647365694,0.17533171855643737,-0.0926682085655699,-0.008388704290945626,-0.5707459408136586,13.454145037025267,0.393333435058592,0.2036072983919528,0.019000101089476473,-0.577543939897458,0.615544142076411,-0.27927191940399076,0.3172721215829437,-0.0837945327922256,12.048182388505948,-52.0981286290224,0.29827202049346735,3,0.14666652679443537,-0.04166650772094549,-0.0033335685729962705,-0.3949999809265119,0.736666679382326,3,0.02148162535413145,-1.6779555814179032,12.43000030517578,2.0000055019723955,12.356666564941404,-1.7826346560517476,12.463333129882812,0.02148162535413145 5393,2013-03-22,12.74666690826416,12.850000381469727,12.363332748413086,12.520000457763672,3856800.0,0.05315340905733201,1.24615797686093,-0.7727272727272634,66.4993610269517,64.2427309309982,-0.4155505561171129,-0.6941446828259927,-0.6360376386725246,-1.1870725278196108,13.658040240541819,0.7466669082641619,0.24528996265647862,0.6131668567657478,-0.03208384095049155,1.258417554481987,0.2905415079076281,0.9357922056238674,-0.7100000381469727,87.29506755061313,22.068122238151616,0.3226253488581192,3,-0.37000036239624023,-0.5583333969116211,-0.6466670036315918,-1.0383334159851074,0.08666610717773438,4,-0.02641216431518867,1.2307692307692308,12.103333473205565,-1.6779555814179032,12.43000030517578,2.0000055019723955,12.356666564941404,-0.02641216431518867 5394,2013-03-25,12.686667442321776,12.920000076293945,12.523332595825195,12.853333473205565,1714500.0,-0.0047070709836690705,1.64445659499253,-0.7352920139517076,61.1716620191321,65.14319553040454,-0.28229312708925747,-0.5740548193471753,-0.5624468448146214,-1.1050375317691312,14.16925518913062,0.39666748046875,0.3021760735022738,0.49633402824401607,-0.13254578648229298,1.1252138429703251,0.18189412088086243,0.8107739356071697,-0.6500005722045881,73.5849810308751,10.232295526878502,0.31443990736315447,3,-0.22166728973388494,-0.46333408355712713,-0.6175007820129377,-0.9783339500427228,-0.336667060852049,0,-0.021019496825324446,1.24615797686093,12.74666690826416,1.2307692307692308,12.103333473205565,-1.6779555814179032,12.43000030517578,-0.021019496825324446 5395,2013-03-26,12.640000343322756,12.863332748413086,12.59000015258789,12.75,1876800.0,-0.003678436375130434,-1.6031671064164104,0.6600004577654075,63.41806208736463,64.5687696439386,-0.15294649477772104,-0.47508717257302635,-0.5025579218769831,-1.0384050717020177,14.70809682877266,0.2733325958251953,0.3310408776899134,0.40100026130676447,-0.20756692185381986,1.0095674444673488,0.0967166697264723,0.7052838528870566,-0.4973334884643581,68.30191245916313,3.6495394497191853,0.30428359158029217,3,-0.16166687011718928,-0.41666698455810725,-0.5733335018157977,-0.931666851043703,-0.10666751861572266,1,-0.02004217443472367,1.64445659499253,12.686667442321776,1.24615797686093,12.74666690826416,1.2307692307692308,12.103333473205565,-0.02004217443472367 5396,2013-03-27,12.720000267028807,12.733332633972168,12.460000038146973,12.58666706085205,1507800.0,0.006329107716228188,2.4167014364904333,-1.212123839331389,66.43258799448046,64.36999201835191,-0.21185250855801918,-0.5150754122553263,-0.5643727152797009,-1.1053827352761605,15.938227286592943,0.2733325958251953,0.38029311395130705,0.4388335227966298,-0.18079233410306905,1.0584593796963286,0.12902059434678037,0.7486464512464792,-0.4840534255981428,77.3585088994019,9.431252514199286,0.30981292844984964,3,-0.2416667938232404,-0.4966669082641584,-0.6750001907348615,-1.011666774749754,0.26333236694336115,2,-0.0015723629987268728,-1.6031671064164104,12.640000343322756,1.64445659499253,12.686667442321776,1.24615797686093,12.74666690826416,-0.0015723629987268728 5397,2013-03-28,12.733332633972168,12.84000015258789,12.68333339691162,12.739999771118164,1248900.0,0.0010481420332921765,-1.937530733948991,-0.0500035762820978,63.677796682170396,63.420612220412316,-0.22770591160343479,-0.49553253647474804,-0.5563036074813006,-1.1078781919122367,17.11533634379257,0.1566667556762713,0.4292895613816903,0.41516590118408203,-0.220265593748163,1.050597396116327,0.09745015371795951,0.7328816486502046,-0.4152994043579099,66.46696635989228,-0.3827065893263608,0.31771574746612274,3,-0.25499916076660156,-0.5099992752075195,-0.7341659069061279,-0.9899992942810059,0.5233345031738263,3,-0.0010470445818552276,2.4167014364904333,12.720000267028807,-1.6031671064164104,12.640000343322756,1.64445659499253,12.686667442321776,-0.0010470445818552276 5398,2013-04-01,12.489999771118164,12.773332595825195,12.423333168029785,12.75,1462200.0,-0.01910991174492671,1.2826142392446869,38.99728221999714,59.85714501750738,62.39818515526579,0.013959524236545562,-0.20882526227887865,-0.29771666185802914,-0.8536827783728143,18.343164809864138,0.34999942779541016,0.397486660658144,0.13749971389770543,-0.4534531643975175,0.7284525921929283,-0.15797672524990602,0.4329761530453169,-0.09973051990234438,13.422799461590307,-54.08534477118888,0.29547643914761174,4,-0.011666297912597656,-0.2583332061767578,-0.5024998188018799,-0.746666431427002,0.8933334350585938,0,0.02802244898987638,-1.937530733948991,12.733332633972168,2.4167014364904333,12.720000267028807,-1.6031671064164104,12.640000343322756,0.02802244898987638 5399,2013-04-02,12.353333473205565,12.726667404174805,12.333333015441895,12.520000457763672,1209600.0,-0.010942057679506623,-2.8064391090273966,0.6410262993801191,57.00680145005214,61.83443870355701,0.14905632497339738,-0.035934603206099425,-0.15738600501402722,-0.7083286246628919,19.51981529566624,0.39333438873291016,0.3507233477072802,-0.023333263397217863,-0.5690021251608144,0.5223355983663787,-0.296167694279017,0.2495011674845813,0.5666666030883807,3.773673177446155,-64.66359892751937,0.27283443088179865,4,0.12500000000000178,-0.12166690826415838,-0.36583352088928045,-0.6100001335144025,0.9899997711181658,1,0.0388558718403782,1.2826142392446869,12.489999771118164,-1.937530733948991,12.733332633972168,2.4167014364904333,12.720000267028807,0.0388558718403782 5400,2013-04-03,12.170000076293945,12.403332710266113,12.013333320617676,12.386667251586914,2409000.0,-0.014840803683416337,2.1200189210427935,1.3000005722034846,43.787897703726436,59.8958719303343,0.3387496422680272,0.15785483448114235,0.028309207754574572,-0.521489928179129,19.503747206181917,0.3899993896484375,0.2952437908686427,-0.20816664695739817,-0.7512550926753114,0.3349217987605151,-0.4797108698163548,0.06337757590155846,0.7382666587829583,18.951619880875334,-44.39209297353401,0.27154422285895674,4,0.29666662216186523,0.07666635513305664,-0.18250012397766113,-0.4266667366027832,0.9600000381469727,2,0.014790493348180389,-2.8064391090273966,12.353333473205565,1.2826142392446869,12.489999771118164,-1.937530733948991,12.733332633972168,0.014790493348180389 5401,2013-04-04,12.173333168029785,12.196666717529295,12.05666732788086,12.17666721343994,822300.0,0.00027387770870546113,5.461552004930242,0.015387865769913278,39.674773676718246,57.94734307312262,0.3298687268708811,0.17670806458806965,0.023126942094457092,-0.5178564150436955,19.422421705374447,0.13999938964843572,0.25070892361913266,-0.21316685676574743,-0.7370280274004593,0.3106943138689644,-0.47509744208310245,0.0487637285516076,0.6991362304687492,19.35481638119893,-37.72652708223835,0.26193058531735575,4,0.2933335304260254,0.12000036239624023,-0.18583321571350098,-0.42999982833862305,1.063333511352539,3,0.029572809000471434,2.1200189210427935,12.170000076293945,-2.8064391090273966,12.353333473205565,1.2826142392446869,12.489999771118164,0.029572809000471434 5402,2013-04-05,12.4399995803833,12.483332633972168,11.723333358764648,11.979999542236328,2340900.0,0.021905784444793408,1.7804878048780488,-137.97053775751058,48.43047773981609,55.93968937455199,0.12961052184702915,-0.05331232574963529,-0.24211314849261711,-0.7742316983199196,20.0945148611254,0.7599992752075195,0.23914042514420508,0.028499555587767844,-0.4515321439262401,0.5085312551017758,-0.21151629416923612,0.2685154053447718,0.39810437499999907,68.25397546239614,14.399906590464042,0.24001584975700352,4,-0.1183328628540039,-0.12333297729492188,-0.4524996280670166,-0.6966662406921387,0.7566671371459943,4,0.04367629195467604,5.461552004930242,12.173333168029785,2.1200189210427935,12.170000076293945,-2.8064391090273966,12.353333473205565,0.04367629195467604 5403,2013-04-08,12.453332901000975,12.493332862854006,12.359999656677244,12.436667442321776,907800.0,0.0010718103751947705,1.7586547094048688,0.03622925499383221,49.772376995445754,54.67310214969795,0.07855263511396693,-0.04368249618173259,-0.2650116380623846,-0.7758145089968149,20.36222634536365,0.13333320617676137,0.2251209329862256,0.025832891464231622,-0.43615315864954596,0.4878189415780092,-0.20516013359265806,0.2568259165211213,0.3178848185852061,72.75737782205003,21.38636948093626,0.2309930250568892,4,-0.1599998474121076,-0.13666629791259588,-0.4658329486846906,-0.7099995613098127,1.0866670608520526,0,0.06450756938172342,1.7804878048780488,12.4399995803833,5.461552004930242,12.173333168029785,2.1200189210427935,12.170000076293945,0.06450756938172342 5404,2013-04-09,12.386667251586914,12.493332862854006,12.31666660308838,12.493332862854006,1062900.0,-0.005353237558493484,2.3125251459582077,-6.4004005722461725,50.695534587468295,53.259487983042796,0.109726995029364,0.053833933259069155,-0.20684125984779556,-0.7004343501158257,20.685858995605606,0.176666259765625,0.24399229511890042,-0.05866613388061559,-0.4819609877377218,0.3646287199764906,-0.2703135608091678,0.15298129304793662,0.3216774063499752,86.14731429038514,34.275897650742905,0.2116474269285528,4,-0.10500049591064453,-0.06500053405761719,-0.42166733741760254,-0.6150007247924805,1.2699995040893555,1,0.08046280200690425,1.7586547094048688,12.453332901000975,1.7804878048780488,12.4399995803833,5.461552004930242,12.173333168029785,0.08046280200690425 5405,2013-04-10,12.803333282470705,12.84333324432373,12.390000343322756,12.449999809265135,1624500.0,0.0336382678585645,1.0923053899463586,-3.312534086743476,57.4666709391342,52.26327497689321,-0.3143958333590078,-0.3165814787041086,-0.6302374381555449,-1.1043310064767393,20.97849366724803,0.4566659927368164,0.18917742857667008,0.3183332443237319,-0.08121337650376503,0.7178798651512288,0.11855993390998343,0.5181065547374804,-1.0799999237060565,96.4285744696252,43.040828479333655,0.1997733104137488,4,-0.5199999809265154,-0.481666564941408,-0.8383333683013934,-0.9949998855590838,0.6933336257934553,2,0.042176513720247444,2.3125251459582077,12.386667251586914,1.7586547094048688,12.453332901000975,1.7804878048780488,12.4399995803833,0.042176513720247444 5406,2013-04-11,12.729999542236328,12.896666526794435,12.67666721343994,12.779999732971193,1623900.0,-0.005727706888235096,-1.808534469639306,-0.14150991775912175,63.94659641726351,52.29314161412577,-0.2676397070062251,-0.23259550808945662,-0.5618308157491647,-1.0135748638252053,19.909419643476337,0.21999931335449574,0.1549836061272405,0.2306661605834961,-0.18290820195565338,0.6442405231226456,0.023878979313922244,0.43745334185306994,-0.9842661857604984,85.79542545124096,26.055786779492067,0.20678718126957443,4,-0.4199995994567871,-0.40833282470703125,-0.745833158493042,-0.8766660690307617,1.0133333206176776,3,0.03142188425674686,1.0923053899463586,12.803333282470705,2.3125251459582077,12.386667251586914,1.7586547094048688,12.453332901000975,0.03142188425674686 5407,2013-04-12,12.739999771118164,12.75,12.59000015258789,12.643333435058596,1162800.0,0.00078556396240681,1.7428515375938005,-1.9333193461632787,49.79337340744423,51.1749447685632,-0.30909990298350287,-0.24380717100152438,-0.5713705483238272,-1.0047999682386344,18.589154222288474,0.15999984741210938,0.11722607750456326,0.23349976539611816,-0.19197261350968375,0.6589721443019201,0.020763575943217205,0.4462359548490191,-0.9482290878295903,72.98848684751373,16.043142789033972,0.21273618945290054,4,-0.42999982833862305,-0.4183330535888672,-0.746666669845581,-0.8466663360595703,1.2366676330566406,4,0.03898484436319327,-1.808534469639306,12.729999542236328,1.0923053899463586,12.803333282470705,2.3125251459582077,12.386667251586914,0.03898484436319327 5408,2013-04-15,12.033332824707033,12.696666717529295,11.986666679382324,12.66333293914795,2498700.0,-0.05546836413711398,1.0382746824474496,-6.517264852706243,35.545677466126605,48.790375437015925,0.36428500546436915,0.44830276455289386,0.12540563373781133,-0.28583126376571677,17.739130813141774,0.7533330917358398,0.04362796626188725,-0.449333810806273,-0.9244828464113866,0.025815224798840575,-0.6869083286088298,-0.2117592930037162,-0.19736630767822483,5.128148697762928,-47.65882550856388,0.2375745178025569,4,0.276667118072508,0.28833389282226385,-0.03999972343445002,-0.13999938964843928,2.260000228881834,0,0.09667595085824332,1.7428515375938005,12.739999771118164,-1.808534469639306,12.729999542236328,1.0923053899463586,12.803333282470705,0.09667595085824332 5409,2013-04-16,12.563332557678224,12.643333435058596,12.373332977294922,12.510000228881836,3288300.0,0.04404430100054979,1.531245389969442,-0.08465447477532197,48.60265105559012,49.325348031667446,-0.14839950679998104,-0.07781052502703822,-0.4116464374852935,-0.8012272418579265,16.99182115061553,0.6100006103515625,-0.011874846110222492,0.07566595077514826,-0.4007294159781445,0.552061317528441,-0.16253173260149723,0.31386363415179375,-0.6849380402587908,63.36988736161248,12.027208963462847,0.2381976833766461,4,-0.2533326148986834,-0.24166584014892756,-0.5624995231628436,-0.6699991226196307,1.7333345413208008,1,0.07773951693875225,1.0382746824474496,12.033332824707033,1.7428515375938005,12.739999771118164,-1.808534469639306,12.729999542236328,0.07773951693875225 5410,2013-04-17,12.446666717529295,12.553333282470705,12.216667175292967,12.50333309173584,2332500.0,-0.00928621761887749,3.2978627561983203,-1.0625145289058149,45.083921747820014,49.92636448401209,0.013006411414314911,0.04842646422335406,-0.2984834270174268,-0.6686781919461406,16.891080697567766,0.34666538238525746,-0.0461812565245836,-0.04549989700317525,-0.518372322107771,0.42737252810142046,-0.281936109555474,0.1909363155491235,-0.527541319734862,50.54946321750875,2.3944386185466797,0.23643621255229794,4,-0.13666677474975408,-0.12499999999999822,-0.4225001335144025,-0.4966669082641584,1.8433332443237322,2,0.09721478574202269,1.531245389969442,12.563332557678224,1.0382746824474496,12.033332824707033,1.7428515375938005,12.739999771118164,0.09721478574202269 5411,2013-04-18,12.273332595825195,12.550000190734865,12.19333267211914,12.493332862854006,2667000.0,-0.013926147910748199,1.1399949074034217,3.8823776906375844,42.17686390764792,49.23151850266007,0.2257580566764119,0.220739039011848,-0.13310260997968903,-0.4820639213359659,16.699924594036336,0.35666751861572443,-0.06850400677619994,-0.21100063323974538,-0.6933056270880495,0.2713043606085588,-0.45215313016389835,0.030151863684407587,-0.3151055528707616,37.55448749583028,-7.94198788430743,0.24115249692415214,4,0.1683340072631836,0.04833412170410156,-0.26833271980285645,-0.3233327865600586,1.9900007247924805,3,0.09967417593287453,3.2978627561983203,12.446666717529295,1.531245389969442,12.563332557678224,1.0382746824474496,12.033332824707033,0.09967417593287453 5412,2013-04-19,12.363332748413086,12.466667175292967,12.213333129882812,12.286666870117188,1539600.0,0.007332984084412741,-1.2686628348890874,-0.34848084200669893,47.72726494936738,49.00428383087358,0.1382807398822603,0.1593880092462463,-0.22727285043729673,-0.558711205967338,17.519377766581695,0.2533340454101545,-0.03568281923990213,-0.1340004444122318,-0.5861383669838336,0.31813747815937,-0.3600694056980327,0.0920685168735691,-0.3675681261050521,53.051556168056344,3.3534786918549386,0.226068961285801,4,0.07833385467529297,-0.04166603088378906,-0.3033328056335449,-0.4133329391479492,2.156667709350586,4,0.1116203973898584,1.1399949074034217,12.273332595825195,3.2978627561983203,12.446666717529295,1.531245389969442,12.563332557678224,0.1116203973898584 5413,2013-04-22,12.40999984741211,12.523332595825195,12.173333168029785,12.40999984741211,1046700.0,0.003774637466181119,2.088246183880577,0.0,51.05067478079928,49.0437438523548,0.0947884479036567,0.09086408375333122,-0.25659162060728136,-0.5916185091530046,17.06012929955367,0.34999942779541016,0.010662529759372319,-0.07049999237060511,-0.5083966170263743,0.36739663228516406,-0.2894483046984888,0.14844831995727858,-0.3781991489246188,50.35458402576117,-4.939772245440807,0.2189483123278843,4,0.03166675567626953,-0.0883331298828125,-0.2933328151702881,-0.440000057220459,1.986666679382326,0,0.12624235100932713,-1.2686628348890874,12.363332748413086,1.1399949074034217,12.273332595825195,3.2978627561983203,12.446666717529295,0.12624235100932713 5414,2013-04-23,12.420000076293945,12.533332824707033,12.25333309173584,12.533332824707033,1017900.0,0.0008058202260108338,3.941197260135523,-100.0,54.953766309158375,48.764532226801926,0.10059204841564373,0.06309645579310441,-0.2526381790100132,-0.5879272295258211,16.38788221908233,0.2799997329711932,0.017515270608249978,-0.04716639518737864,-0.4747491905661434,0.3804164001913861,-0.260957792876761,0.16662500250200374,-0.35360474467417724,64.91232473102598,4.8134503136629405,0.2137913976893824,4,0.021666526794433594,-0.09833335876464844,-0.27499985694885254,-0.4250001907348633,2.0166673660278303,1,0.1508319618186278,2.088246183880577,12.40999984741211,-1.2686628348890874,12.363332748413086,1.1399949074034217,12.273332595825195,0.1508319618186278 5415,2013-04-24,12.386667251586914,12.523332595825195,12.3100004196167,12.449999809265135,2182200.0,-0.0026838022948690865,1.0317530960631065,0.5588195694979476,54.17756202651639,47.679083961163364,0.07666763636862584,0.08061000068878954,-0.2070632219052282,-0.5413835163873113,15.6793060710536,0.2133321762084961,0.019117360349277135,-0.06783256530761683,-0.48881591719074535,0.3531507865755117,-0.278324241249182,0.14265911063394832,-0.2870610721601601,56.63731378049618,-8.259516259952811,0.2104916759415646,4,-0.018333911895751953,-0.06500053405761719,-0.2416670322418213,-0.29833412170410156,1.9666662216186506,2,0.15419804283249894,3.941197260135523,12.420000076293945,2.088246183880577,12.40999984741211,-1.2686628348890874,12.363332748413086,0.15419804283249894 5416,2013-04-25,12.699999809265135,12.966667175292967,12.386667251586914,12.883333206176758,2521200.0,0.02529595340813562,2.3142726353735763,2.894773298799971,55.00000733596055,48.25759884210962,-0.2697332330494113,-0.2469595104659401,-0.5043677411879948,-0.8389635871798777,14.917438003885106,0.5799999237060529,0.03171227600475568,0.2465000152587873,-0.171915020067825,0.6649150505853996,0.037292497595480256,0.4557075329220943,-0.5685112159436745,66.38649502146359,1.835242660557256,0.20920751766330617,4,-0.22333288192748846,-0.35499954223632635,-0.5549995899200422,-0.6116666793823224,1.5433330535888707,3,0.12519686428876375,1.0317530960631065,12.386667251586914,3.941197260135523,12.420000076293945,2.088246183880577,12.40999984741211,0.12519686428876375 5417,2013-04-26,12.720000267028807,12.793333053588867,12.636667251586914,12.716667175292967,1260600.0,0.001574839217641566,1.0888959532059141,-0.018180494072482515,55.11510499995061,50.43197967920118,-0.32728664903808813,-0.2824936026211269,-0.5139025122846483,-0.8425627637585382,13.817533902885227,0.15666580200195312,-0.008390638711455622,0.26716709136962713,-0.14940920976984273,0.683743392509097,0.05887894079989309,0.4754552419393612,-0.5384009587890564,68.90755898450594,5.171492249663174,0.20828815056973488,4,-0.15000009536742986,-0.3749999999999982,-0.5641667842864972,-0.6316671371459943,1.3366670608520526,4,0.12133121235769972,2.3142726353735763,12.699999809265135,1.0317530960631065,12.386667251586914,3.941197260135523,12.420000076293945,0.12133121235769972 5418,2013-04-29,12.84000015258789,12.859999656677244,12.706666946411133,12.760000228881836,1087200.0,0.00943395306917827,1.5555679181104825,24.001716738197423,58.52129562041178,51.534051297514694,-0.35853071551787785,-0.39518946671148925,-0.6231160378488401,-0.9417310686521585,13.647777441309131,0.1533327102661115,-0.058851364963075525,0.36966695785522496,-0.08145725623129962,0.8207911719417496,0.14410485081196178,0.5952290648984881,-0.6112967723249465,82.24295941763559,20.460158485638992,0.2255621070432625,4,-0.26999998092651367,-0.49499988555908203,-0.684166669845581,-0.7516670227050781,1.006667137145996,0,0.13084114370802236,1.0888959532059141,12.720000267028807,2.3142726353735763,12.699999809265135,1.0317530960631065,12.386667251586914,0.13084114370802236 5419,2013-04-30,12.833333015441895,12.90666675567627,12.713333129882812,12.826666831970215,2454900.0,-0.0005192474351063403,1.5217375079299922,0.08332737286317145,50.66666045012557,52.15435559777087,-0.34591272194927747,-0.3696714134369721,-0.6029385908188019,-0.9137402833130359,13.803160481400623,0.19333362579345703,-0.07335646676189889,0.33899984359741175,-0.13633870069160636,0.8143383878864299,0.10133057145290358,0.5766691157419199,-0.560351807477149,79.69530835868821,21.37398277549633,0.23766927214450903,4,-0.2633328437805176,-0.48833274841308594,-0.550832986831665,-0.6449995040893555,1.1599998474121112,1,0.1218181987073379,1.5555679181104825,12.84000015258789,1.0888959532059141,12.720000267028807,2.3142726353735763,12.699999809265135,0.1218181987073379 5420,2013-05-01,12.350000381469727,12.833333015441895,12.350000381469727,12.833333015441895,1735500.0,-0.03766228409958594,1.0,-72.50515021459228,42.85715822246569,52.229943854972845,0.13663434074380554,0.13474633330937635,-0.11143346107487773,-0.4127957857125466,14.462670566166263,0.48333263397216797,-0.0046303359839772185,-0.15333280563354457,-0.6092337569092923,0.30256814564220313,-0.3812832812714184,0.07461767000432928,-0.035398015465288424,0.0,-52.580403521980934,0.22795047563787368,5,0.2199997901916504,-0.005000114440917969,-0.005833625793457031,-0.12666702270507812,2.006666183471678,2,0.1689608903966464,1.5217375079299922,12.833333015441895,1.5555679181104825,12.84000015258789,1.0888959532059141,12.720000267028807,0.1689608903966464 5421,2013-05-02,12.533332824707033,12.743332862854006,12.396666526794435,12.396666526794435,1513500.0,0.014844731787408083,-4.073179582010398,-0.2827582668884456,46.3529346030447,52.077240483159216,-0.006636429419630829,-0.02132640448646228,-0.27967379840315765,-0.5786553228397668,15.157821395414468,0.3933324813842791,-0.004312228188799949,0.011999654769899948,-0.416654774947979,0.4406540844877789,-0.2023275600890404,0.2263268696288403,-0.18333244323730646,32.93398914181291,-16.359994474061217,0.2143272148589398,5,0.03666734695434393,-0.18833255767822443,-0.1824994087219256,-0.3099994659423846,2.0066671371459943,3,0.1452128235923611,1.0,12.350000381469727,1.5217375079299922,12.833333015441895,1.5555679181104825,12.84000015258789,0.1452128235923611 5422,2013-05-03,12.983332633972168,13.0,12.613332748413086,12.726667404174805,2131200.0,0.035904241558003536,1.6666710513767442,1.8780433341474478,68.43467887864105,54.00879649403052,-0.4016815653898984,-0.4516924931356563,-0.6995848195474235,-1.0091864559170993,14.62050666985934,0.466667175292967,0.028993406494443263,0.4348328113555908,-0.03864363882907185,0.9083092615402535,0.1980945862632595,0.6715710364479222,-0.6333322525024414,97.43578833699642,40.797215375970445,0.2367382250923315,5,-0.35666608810424805,-0.6216659545898438,-0.6324992179870605,-0.7599992752075195,1.3566675186157227,4,0.09704751964722247,-4.073179582010398,12.533332824707033,1.0,12.350000381469727,1.5217375079299922,12.833333015441895,0.09704751964722247 5423,2013-05-06,13.256667137145994,13.333333015441895,12.899999618530273,13.0,2802900.0,0.021052722816222058,1.1138271518788598,1.0000074312700342,64.94255755754102,55.11866218829526,-0.6060151957714268,-0.6975195919461381,-0.9448368337979485,-1.2615845565393364,14.323020826148278,0.4333333969116211,0.09802942314206753,0.6680006027221665,0.10137965547577288,1.2346215499685602,0.3846901290989688,0.9513110763453643,-0.860000610351559,92.20346445879572,34.91203533464494,0.2833104736231972,5,-0.43500041961669744,-0.7283339500427228,-0.9058337211608869,-1.0333337783813459,0.9933328628540057,0,0.06034700746865829,1.6666710513767442,12.983332633972168,-4.073179582010398,12.533332824707033,1.0,12.350000381469727,0.06034700746865829 5424,2013-05-07,13.383333206176758,13.446666717529295,13.186667442321776,13.313332557678224,1260600.0,0.00955489548921662,1.6440469205367536,0.272729299422218,70.10013989952452,56.887837507518384,-0.6500183961065407,-0.7859874880670894,-1.034492126420254,-1.3659925452575319,13.995381853183211,0.25999927520751953,0.1487474155792885,0.7448333740234379,0.08531905152562835,1.4043476965212474,0.4150762127745331,1.0745905352723426,-0.8930000305175767,94.22490603841266,34.59020857541109,0.3297571612489049,5,-0.4849996566772461,-0.7983331680297852,-1.0283331871032715,-1.1599998474121094,1.0,1,0.03462023073170495,1.1138271518788598,13.256667137145994,1.6666710513767442,12.983332633972168,-4.073179582010398,12.533332824707033,0.03462023073170495 5425,2013-05-08,13.34333324432373,13.479999542236328,13.206666946411133,13.31666660308838,1511100.0,-0.0029887892079505374,-1.2162166341900962,0.3809484884401963,74.35510823050217,59.038404273578564,-0.5141083635582167,-0.7414735407120219,-0.960944204070211,-1.3011863911321075,14.92739301814118,0.2733325958251953,0.18903480102294523,0.6778334140777584,-0.05069733477762739,1.4063641629331443,0.31356803965006463,1.0420987885054522,-0.7382400436401362,87.384645721625,23.92600432705214,0.36426537442769336,5,-0.4283332824707031,-0.7416667938232422,-0.9883332252502441,-1.119999885559082,0.9766664505004901,2,0.048713436637489727,1.6440469205367536,13.383333206176758,1.1138271518788598,13.256667137145994,1.6666710513767442,12.983332633972168,0.048713436637489727 5426,2013-05-09,13.130000114440918,13.396666526794435,13.08666706085205,13.363332748413086,1101000.0,-0.015987993852552895,1.066661792334358,-8.749982118590097,66.52301254370153,60.305949556217556,-0.2607900566814063,-0.5234757410633719,-0.7226203416874242,-1.0629180578187807,15.933215703856824,0.3099994659423846,0.21619588396614198,0.4445002555847175,-0.31287697440589035,1.2018774855753254,0.06581164058941269,0.8231888705800223,-0.4024200259399411,59.61545656417604,-4.946472906632778,0.3786886149953043,5,-0.21500015258789062,-0.5283336639404297,-0.7733335494995117,-0.9066667556762695,1.0533332824707013,3,0.09342470981027251,-1.2162166341900962,13.34333324432373,1.6440469205367536,13.383333206176758,1.1138271518788598,13.256667137145994,0.09342470981027251 5427,2013-05-10,13.236666679382324,13.256667137145994,13.100000381469727,13.186667442321776,870000.0,0.008123881493655949,2.481477556902569,-0.21428308680779126,67.36696333440054,61.288801524438526,-0.32012469376234165,-0.6229651928169098,-0.806302508707077,-1.1455856121971077,16.721292641452116,0.15666675567626775,0.25567289075601174,0.5263334751129154,-0.2701293628397661,1.3227963130655969,0.12810205613657466,0.9245648940892561,-0.4037478673583976,58.046052609943864,-7.969608620479569,0.3982314189763404,5,-0.3216667175292969,-0.6350002288818359,-0.8566665649414062,-1.0133333206176758,1.1466665267944336,4,0.09846385906965538,1.066661792334358,13.130000114440918,-1.2162166341900962,13.34333324432373,1.6440469205367536,13.383333206176758,0.09846385906965538 5428,2013-05-13,13.196666717529295,13.260000228881836,13.09333324432373,13.243332862854006,709500.0,-0.0030219059542636595,3.166628917472314,-0.9333371480888454,66.11342956614504,63.00510920399625,-0.2505601075773427,-0.5178952730817965,-0.7371838720078046,-1.0827465104218508,15.99154469477359,0.16666698455810547,0.2719907883487718,0.4281668186187719,-0.32907199972351364,1.1854056369610575,0.04954740944763003,0.8067862277899138,-0.2731566032756323,27.96607498320919,-36.61159646350436,0.37861940917114256,5,-0.28166675567626775,-0.4633336067199689,-0.8775000572204572,-0.9733333587646467,1.1100006103515643,0,0.08663804728355307,2.481477556902569,13.236666679382324,1.066661792334358,13.130000114440918,-1.2162166341900962,13.34333324432373,0.08663804728355307 5429,2013-05-14,13.539999961853027,13.583333015441895,13.229999542236328,13.229999542236328,1528500.0,0.02601666403135572,-1.279567709246629,-6.642940347004583,71.20098172415302,66.15442292640596,-0.5398857541743602,-0.8266923654654477,-1.0489577078834103,-1.4035670378841036,15.54382896778838,0.38666629791259943,0.29801837718385826,0.7226666927337639,-0.1018427603178047,1.5471761457853326,0.3104119662079796,1.1349214192595483,-0.5385813276817917,91.27521160079264,24.63178127076351,0.4122547265257841,5,-0.5500001907348633,-0.755000114440918,-1.2350001335144043,-1.316666603088379,0.4866666793823242,1,0.05243722600792422,3.166628917472314,13.196666717529295,2.481477556902569,13.236666679382324,1.066661792334358,13.130000114440918,0.05243722600792422 5430,2013-05-15,13.65666675567627,13.686667442321776,13.493332862854006,13.550000190734865,1138500.0,0.008616454516390926,1.3199972534389302,0.34408522760482907,68.95641795286755,68.66592107638627,-0.5047943535976422,-0.8938913486566857,-1.140762981739318,-1.497878625149621,14.822848042465669,0.19333457946776988,0.30986917688874627,0.7788334846496578,-0.1064862299330418,1.6641531992323575,0.336173627358308,1.2214933419410077,-0.5633335113525391,94.99988873806744,27.153924338743266,0.4426598572913496,5,-0.5066666603088379,-0.8199996948242188,-1.3550000190734863,-1.433333396911621,0.41666603088379084,2,0.0532096494335601,-1.279567709246629,13.539999961853027,3.166628917472314,13.196666717529295,2.481477556902569,13.236666679382324,0.0532096494335601 5431,2013-05-16,13.49666690826416,13.699999809265135,13.456666946411133,13.646666526794435,962400.0,-0.011715878425868964,-1.1159421491715302,-1.4062477648237293,64.58073280896735,68.23770484642253,-0.21654737976519733,-0.6719968537644725,-0.952949850500282,-1.3180366088637854,13.96079971602976,0.24333286285400213,0.348150266275411,0.5576669216156009,-0.32081429145314466,1.4361481346843465,0.11842631508122814,0.9969075281499737,-0.2965335083007812,66.48358212709252,-1.1773662478064608,0.4392406065343729,5,-0.19666719436645508,-0.6533336639404297,-1.194166898727417,-1.2733335494995117,0.24666595458984553,3,0.06100267511647073,1.3199972534389302,13.65666675567627,-1.279567709246629,13.539999961853027,3.166628917472314,13.196666717529295,0.06100267511647073 5432,2013-05-17,13.743332862854006,13.743332862854006,13.510000228881836,13.520000457763672,1137600.0,0.018276064473281783,1.089554660711142,-1.4888864870363483,66.18876953709164,68.37617284415037,-0.38450485403678236,-0.8537478257072078,-1.1662135682236663,-1.54359718795253,13.092477196221314,0.24666595458984553,0.4617263973988255,0.7353328704834006,-0.16916495342594118,1.6398306943927423,0.2830839585287297,1.1875817824380714,-0.4432261810302762,100.0,32.77148960803926,0.4522489119546708,5,-0.32833290100097834,-0.8783330917358416,-1.4274995326995867,-1.5199995040893572,0.1300001144409162,4,0.03201556263305405,-1.1159421491715302,13.49666690826416,1.3199972534389302,13.65666675567627,-1.279567709246629,13.539999961853027,0.03201556263305405 5433,2013-05-20,13.976667404174805,13.986666679382324,13.649999618530273,13.723333358764648,2243700.0,0.016978017170162785,1.4634241652419664,1.1343362612679846,68.9503013243222,68.24841300246122,-0.5643100422013347,-1.0157727952641267,-1.3689784973298202,-1.7546810338560075,12.61950215786101,0.3366670608520508,0.5677176300883087,0.8903340339660648,-0.06597933777047338,1.846647405702603,0.4121773480977957,1.368490719834334,-0.58791548614502,98.67851070614287,31.662656498281507,0.47815668586826887,5,-0.4400005340576172,-0.9900007247924805,-1.6608340740203857,-1.7533340454101562,-0.15666770935058416,0,0.029096049168379157,1.089554660711142,13.743332862854006,-1.1159421491715302,13.49666690826416,1.3199972534389302,13.65666675567627,0.029096049168379157 5434,2013-05-21,14.293333053588867,14.300000190734865,13.93333339691162,14.016667366027832,4189200.0,0.02265673498959231,1.5287368417590954,1.0920983285649752,84.0935739047797,69.33046474404762,-0.8250837344848154,-1.2489304008239763,-1.6474333164783204,-2.0458577835858964,12.392843773973281,0.36666679382324574,0.58440033436721,1.1133330345153816,0.06890704122080571,2.1577590278099574,0.5911200378680945,1.6355460311626686,-0.7849981832885753,99.20943029450426,22.736816209543505,0.5222129966472876,5,-0.5999994277954102,-1.056666374206543,-1.9774997234344482,-2.0699996948242188,-0.21000003814697266,1,0.0009329016711496774,1.4634241652419664,13.976667404174805,1.089554660711142,13.743332862854006,-1.1159421491715302,13.49666690826416,0.0009329016711496774 5435,2013-05-22,14.296667098999025,14.493332862854006,14.270000457763672,14.300000190734865,6243900.0,0.00023325877859692312,-6.882360861003624,-0.012047362161975836,83.0212401480445,71.16360114453016,-0.7587575561089945,-1.1613798009109022,-1.6110852227440073,-2.0240102390249994,12.277230618033894,0.2233324050903338,0.6014306126739886,1.0211670875549341,-0.06623303538876613,2.1085672104986344,0.4774670260830849,1.5648671490267834,-0.6466674804687518,81.02901226560986,-0.9116625004815688,0.5437000614718501,5,-0.503334045410158,-0.9633340835571307,-1.9808337688446063,-2.0733337402343768,-0.42333412170410334,2,-0.018885552548298268,1.5287368417590954,14.293333053588867,1.4634241652419664,13.976667404174805,1.089554660711142,13.743332862854006,-0.018885552548298268 5436,2013-05-23,14.289999961853027,14.300000190734865,14.046667098999025,14.15999984741211,1953300.0,-0.0004663420571963117,2.377761671339573,-39.00286123032904,79.34132249457124,72.49408549566024,-0.637254339910978,-1.0851209626285936,-1.5779649965374904,-1.9908801569439554,13.539428805246118,0.25333309173583984,0.5971483607186734,0.934999942779541,-0.2063925606270569,2.076392446186139,0.36430369107624117,1.5056961944828409,-0.4713336944580071,79.32206315785376,-0.6313785286271383,0.570696251703299,5,-0.49666690826416016,-0.9566669464111328,-1.9741666316986084,-2.066666603088379,-0.029999732971191406,3,-0.015162153664895484,-6.882360861003624,14.296667098999025,1.5287368417590954,14.293333053588867,1.4634241652419664,13.976667404174805,-0.015162153664895484 5437,2013-05-24,14.263333320617676,14.399999618530273,14.06999969482422,14.220000267028807,1483500.0,-0.0018661050599396711,1.0842167397484588,0.33333088801673966,75.4208690961284,73.52824544343616,-0.5024810732769076,-0.9875347674537096,-1.5295529188551402,-1.9388611296559901,14.939651785354968,0.3299999237060529,0.5898210299055222,0.8311666488647464,-0.3378131923317653,2.000146490061258,0.24667672826648968,1.4156565694630032,-0.3097337341308588,72.72732412905575,-5.442078726612721,0.5844899205982563,5,-0.40166711807250977,-0.9300003051757812,-1.881666660308838,-2.0399999618530273,-0.02333354949951172,4,-0.03645714827487123,2.377761671339573,14.289999961853027,-6.882360861003624,14.296667098999025,1.5287368417590954,14.293333053588867,-0.03645714827487123 5438,2013-05-28,14.520000457763672,14.666666984558105,14.386667251586914,14.436667442321776,1948800.0,0.01799489161309742,-2.054541482217448,1.923082001848635,76.93523513714818,74.16538471154675,-0.6165269972263143,-1.1719749536457265,-1.7582498153330306,-2.175078959920377,16.81829692761308,0.4033336639404297,0.628634368620343,1.0038337707519531,-0.22584671719989835,2.2335142587038046,0.3889935267760265,1.6186740147278798,-0.47333335876464666,80.00002600929056,3.70202024416497,0.6148402439759261,5,-0.45833349227905273,-1.1000003814697266,-2.138333797454834,-2.2966670989990234,-0.23000049591064453,1,-0.04453632645190342,1.0842167397484588,14.263333320617676,2.377761671339573,14.289999961853027,-6.882360861003624,14.296667098999025,-0.04453632645190342 5439,2013-05-29,14.396666526794435,14.533332824707033,14.293333053588867,14.44333267211914,1659600.0,-0.008494072113013673,1.117647058823512,-0.5599958801112037,74.012143252816,74.72713196709658,-0.4010727447464735,-0.9755308085627252,-1.6062976587221964,-2.0297828014967507,18.675467592817277,0.23999977111816584,0.6597348332455866,0.8023331642150904,-0.4432366312539049,2.0479029596840856,0.17954826648059274,1.425118061949588,-0.32666683197021484,56.45153103210669,-17.68218303542306,0.6227848977344976,5,-0.33499956130981623,-0.9366664886474627,-2.0149998664855975,-2.173333168029787,0.1966667175292951,2,-0.040055580289850345,-2.054541482217448,14.520000457763672,1.0842167397484588,14.263333320617676,2.377761671339573,14.289999961853027,-0.040055580289850345 5440,2013-05-30,14.436667442321776,14.516667366027832,14.333333015441895,14.44333267211914,1370700.0,0.0027784845507736744,1.391297587431507,0.14282794841931065,82.34321282114466,76.7007408573385,-0.35625945430301265,-0.8971877256146019,-1.6131867803522582,-2.0494416524877277,19.641626739968242,0.1833343505859375,0.7051695323483465,0.738000726699827,-0.41482762232095816,1.890829075720612,0.16158655218943352,1.3144149012102204,-0.2473342895507784,62.90329279191245,-12.527103742120502,0.5764141745103929,5,-0.34833383560180486,-0.9483337402343732,-2.0550007820129377,-2.213334083557127,0.2366657257080096,3,-0.0244747915882626,1.117647058823512,14.396666526794435,-2.054541482217448,14.520000457763672,1.0842167397484588,14.263333320617676,-0.0244747915882626 5441,2013-05-31,14.353333473205565,14.579999923706055,14.32333278656006,14.32333278656006,1983300.0,-0.005772382681055177,-16.11075084239494,-4.501073114893102,77.96323185235418,78.00901444792322,-0.15491952267479903,-0.706748133158051,-1.499390799211218,-1.9472678206240044,20.704057067299996,0.2566671371459943,0.7056235972092146,0.56366672515869,-0.4844170480194645,1.6117504983368445,0.03962483856961185,1.0877086117477681,-0.06853355407714545,47.48605852144361,-28.89815029553914,0.5240418865890777,5,-0.19500017166137518,-0.8449997901916486,-2.008333444595335,-2.130000114440916,0.4433336257934606,4,-0.03344174346723672,1.391297587431507,14.436667442321776,1.117647058823512,14.396666526794435,-2.054541482217448,14.520000457763672,-0.03344174346723672 5442,2013-06-03,14.243332862854006,14.373332977294922,13.983332633972168,14.346667289733887,3114000.0,-0.007663767483484296,3.9787552655287444,-3.444402059889725,75.32252207021412,78.71703897524455,0.03739754834120035,-0.5243976245173059,-1.3490472732840342,-1.8155758630583438,22.264656510808155,0.3900003433227539,0.7106754762129857,0.39066610336303853,-0.6034255254182028,1.3847577321442799,-0.10637971102758215,0.8877119177536592,0.4233341217040998,38.04875734095553,-42.62342221925145,0.49704581439062073,6,0.0566673278808576,-0.7349991798400897,-1.8324992656707781,-1.9966659545898455,0.37666702270507635,0,0.001170187215893792,-16.11075084239494,14.353333473205565,1.391297587431507,14.436667442321776,1.117647058823512,14.396666526794435,0.001170187215893792 5443,2013-06-04,14.05666732788086,14.396666526794435,13.970000267028807,14.216667175292967,1675500.0,-0.013105467433114804,-1.5599926757952138,1.5483692341768742,63.525304538734375,76.43167571235062,0.2644100011444337,-0.28957156283550844,-1.1441158415547381,-1.6101067129718452,23.265011398194662,0.42666625976562855,0.7388842210262556,0.16400055885315012,-0.7927963956032311,1.1207975133095314,-0.3143979183750396,0.6423990360813399,0.5963329696655268,14.207722890229146,-62.43307037523962,0.47839847722819046,6,0.26166629791259766,-0.5483336448669434,-1.5991671085357666,-1.8100004196166992,0.7166652679443359,1,0.013042383301884897,3.9787552655287444,14.243332862854006,-16.11075084239494,14.353333473205565,1.391297587431507,14.436667442321776,0.013042383301884897 5444,2013-06-05,13.846667289733887,14.100000381469727,13.729999542236328,14.033332824707033,1837800.0,-0.01493953248295532,1.3125005587924123,1.1666607061965288,54.74210363458929,73.28954943307782,0.4519106316022796,-0.04540800564737424,-0.915979264171126,-1.3831848821272672,23.725592583725813,0.37000083923339844,0.7397243881472182,-0.06916618347167969,-0.9960055560845085,0.8576731891411491,-0.5325858697780941,0.3942535028347347,0.7790130065917964,13.725611192765541,-58.089850599069464,0.46341968630641445,6,0.3516659736633301,-0.3383336067199707,-1.389167070388794,-1.6000003814697266,0.880000114440918,2,0.03201728349809008,-1.5599926757952138,14.05666732788086,3.9787552655287444,14.243332862854006,-16.11075084239494,14.353333473205565,0.03201728349809008 5445,2013-06-06,13.993332862854006,13.993332862854006,13.729999542236328,13.8100004196167,1740600.0,0.01059212083682115,1.8727410813678513,-0.9821440431608366,62.47903355972302,71.41596177365024,0.28797587308713624,-0.14849377751711224,-1.0409256448750348,-1.5119572359868645,24.123015794934616,0.26333332061767756,0.7131804536047603,0.044999408721926315,-0.8420445260580305,0.9320433435018831,-0.3985225586680521,0.4885213761119047,0.5786065882263163,30.980376757284596,-39.79481600610476,0.44352196738997834,6,0.20500040054321111,-0.48499917984008967,-1.535832643508913,-1.7466659545898455,0.7733345031738263,3,0.04287758944564635,1.3125005587924123,13.846667289733887,-1.5599926757952138,14.05666732788086,3.9787552655287444,14.243332862854006,0.04287758944564635 5446,2013-06-07,14.356666564941404,14.50333309173584,14.126667022705078,14.19333267211914,1151700.0,0.025964772341826148,-1.5393344391724209,0.8909164681280313,64.55695171079438,70.20885984194645,-0.0725344501038272,-0.43765559913275887,-1.380449413714194,-1.8532404595171226,25.38650497157685,0.5100002288818342,0.6205198396683738,0.34699978828430034,-0.46855348482622006,1.1625530613948207,-0.06077684827095986,0.7547764248395605,0.1647564916082782,81.03450614688118,13.379544716372024,0.4077766365552599,6,-0.15833330154418768,-0.8249998092651349,-1.8991663455963117,-2.1099996566772443,0.11666679382324396,4,0.022057112050068328,1.8727410813678513,13.993332862854006,1.3125005587924123,13.846667289733887,-1.5599926757952138,14.05666732788086,0.022057112050068328 5447,2013-06-10,14.539999961853027,14.666666984558105,14.346667289733887,14.50333309173584,2334600.0,0.012769913968700752,1.2068874799400173,0.2244902725552959,63.69527022734684,68.7377526297463,-0.23746780909972465,-0.5463518451286227,-1.5377814258365348,-2.01190285164785,26.83086779583989,0.31999969482421875,0.5400029142823879,0.465166521072387,-0.2968452450696226,1.2271782872143966,0.08416063800138218,0.8461724041433918,-0.8100004196166992,86.47684151473221,21.806530411027808,0.38100588307100464,6,-0.34166669845581055,-0.9000000953674316,-2.0824997425079346,-2.293333053588867,-0.16333293914794922,0,0.017652485407110508,-1.5393344391724209,14.356666564941404,1.8727410813678513,13.993332862854006,1.3125005587924123,13.846667289733887,0.017652485407110508 5448,2013-06-11,14.34000015258789,14.493332862854006,14.260000228881836,14.363332748413086,1025400.0,-0.013755145102465893,-1.545459274441077,-0.6363399916770703,51.202758769860004,66.20337657608454,-0.07340556193413406,-0.2701555442222183,-1.3057236091777646,-1.7900073978705997,28.271010186216238,0.2799997329711914,0.480952936943698,0.20800004005432093,-0.439573601325673,0.8555736814343149,-0.11578678063567693,0.5317868607443188,-0.5912672615051271,65.12456639247705,4.62397926892541,0.32378682068999737,6,-0.14166688919067383,-0.5566668510437012,-1.8458335399627686,-2.076666831970215,0.3299999237060547,1,0.019525783123556018,1.2068874799400173,14.539999961853027,-1.5393344391724209,14.356666564941404,1.8727410813678513,13.993332862854006,0.019525783123556018 5449,2013-06-12,14.25,14.516667366027832,14.1899995803833,14.466667175292967,1001100.0,-0.006276161201549835,1.0631591627766903,9.286029592086901,48.84867461352693,62.48176121968256,-0.007149822228971203,-0.13095058395809467,-1.179644454837387,-1.6835221563055356,28.7815542224656,0.32666778564453125,0.4383835880485023,0.08249988555908239,-0.503328361612768,0.6683281327309327,-0.21041423802684278,0.37541400914500755,-0.48290842704772885,55.51601713354246,-2.289222144109033,0.2929141235859254,6,-0.0516667366027832,-0.3733329772949219,-1.5750000476837158,-1.820000171661377,0.3766670227050781,2,0.036725094443873285,-1.545459274441077,14.34000015258789,1.2068874799400173,14.539999961853027,-1.5393344391724209,14.356666564941404,0.036725094443873285 5450,2013-06-13,14.383333206176758,14.470000267028807,14.08666706085205,14.233332633972168,1419600.0,0.009356716222930439,1.3711232564793199,-0.6923087080531062,52.1671793032129,59.615533158666864,-0.16633611877912813,-0.21824182399895875,-1.2686951573129477,-1.799055002053997,28.932073124628143,0.38333320617675604,0.36885938119663564,0.17949976921081578,-0.3613389534517353,0.7203384918733668,-0.09091959212045886,0.44991913054209043,-0.5982501249923704,51.14934212906175,-3.771647395322063,0.2704193613312752,6,-0.18499994277954102,-0.5066661834716797,-1.6416664123535156,-1.8883333206176758,0.22999954223632812,3,0.023870280488990314,1.0631591627766903,14.25,-1.545459274441077,14.34000015258789,1.2068874799400173,14.539999961853027,0.023870280488990314 5451,2013-06-14,14.31999969482422,14.460000038146973,14.263333320617676,14.369999885559082,1116300.0,-0.004403256911641229,-1.4081696999421955,-0.3333333333333215,51.293751956881806,56.94566981274105,-0.12094714185820443,-0.0949308072139452,-1.161009525844463,-1.72023766513737,29.239752481292964,0.19666671752929688,0.3084992464224765,0.07499961853027592,-0.3527047173573141,0.502703954417866,-0.1388525494135191,0.28885178647407095,-0.5172849355723592,40.22976976983591,-11.92500260741889,0.21385216794379497,6,-0.12166643142700373,-0.4433326721191424,-1.5616664886474627,-1.8083333969116229,0.023333549499509942,4,0.031191877145434033,1.3711232564793199,14.383333206176758,1.0631591627766903,14.25,-1.545459274441077,14.34000015258789,0.031191877145434033 5452,2013-06-17,14.18333339691162,14.486666679382324,14.106666564941404,14.436667442321776,1878300.0,-0.009543736091139565,1.1509489980998329,5.0666615804232285,41.86794793769139,54.53929685706961,0.007055115468029172,0.08051755777225544,-0.9892615082611762,-1.5686185994902448,29.25527303272145,0.38000011444091975,0.2220859539126625,-0.08366670608520721,-0.4424292012669486,0.2750957890965342,-0.26304795367607703,0.09571454150566261,-0.36333959315363273,22.4805273149869,-25.07169528455953,0.17938124759087062,6,0.01499986648559748,-0.30333328247070135,-1.4250001907348615,-1.656667232513426,0.006666183471681464,0,0.020446530708794874,-1.4081696999421955,14.31999969482422,1.3711232564793199,14.383333206176758,1.0631591627766903,14.25,0.020446530708794874 5453,2013-06-18,14.383333206176758,14.43333339691162,14.079999923706055,14.1899995803833,1144200.0,0.014101044068292712,1.40908632791801,-0.7631569040807107,49.68944126972558,53.97788992764031,-0.15839059023170599,-0.09217987317741105,-1.151562112073087,-1.7578861366078655,28.632402693159385,0.35333347320556463,0.15437423562495312,0.09599981307983363,-0.23877315599880689,0.43077278215847414,-0.07138667145948752,0.2633862976191548,-0.5464059388027689,69.46551381478513,22.087276808558585,0.16738648453932062,6,-0.18499994277954102,-0.5033330917358398,-1.625,-1.809999942779541,0.039999961853027344,1,-0.00046346583063350266,1.1509489980998329,14.18333339691162,-1.4081696999421955,14.31999969482422,1.3711232564793199,14.383333206176758,-0.00046346583063350266 5454,2013-06-19,14.30666732788086,14.473333358764648,14.263333320617676,14.42666721343994,768600.0,-0.005330188572908456,-1.0322463049186228,-0.6206881243063171,47.02289562848432,52.26054126861379,-0.01074125103591328,-0.015245446117873485,-1.0351614546323802,-1.669813567537787,27.356349167653143,0.21000003814697266,0.0945643137908192,0.018667221069335938,-0.31620915325624743,0.3535435953949193,-0.14877096609345664,0.1861054082321285,-0.4531452661631885,55.73787407280598,9.897001049273065,0.1674381871627917,6,0.0666661262512207,-0.3583340644836426,-1.4825007915496826,-1.710000991821289,0.48999977111816584,2,0.025396043682725633,1.40908632791801,14.383333206176758,1.1509489980998329,14.18333339691162,-1.4081696999421955,14.31999969482422,0.025396043682725633 5455,2013-06-20,14.026666641235352,14.329999923706055,13.93000030517578,14.153332710266113,1064100.0,-0.019571342523624802,-1.5000074506098904,1.0555515819087966,43.13724625932993,49.88057399622885,0.30674231766124826,0.2566488639355011,-0.7312928228428888,-1.3813556232951285,25.330712911983817,0.3999996185302752,0.07350985569246049,-0.24783344268798757,-0.6024274833668901,0.10676059799091497,-0.42513046302743795,-0.07053642234853719,-0.15688168106087197,17.365219193876644,-27.099845641038737,0.17729702033945113,6,0.2716670036315918,0.03500032424926758,-1.1391668319702148,-1.378333568572998,0.5399999618530291,3,0.042775692672830434,-1.0322463049186228,14.30666732788086,1.40908632791801,14.383333206176758,1.1509489980998329,14.18333339691162,0.042775692672830434 5456,2013-06-21,14.07333278656006,14.15666675567627,13.82333278656006,14.083333015441895,2092800.0,0.003326959035835353,3.2552989444721527,0.07894954788093675,46.33092897326608,47.95120274577544,0.2410026732778423,0.2033438274958197,-0.7506925256817301,-1.4178234792921973,24.222847554489146,0.33333396911620916,0.09098830349006981,-0.19033393859863068,-0.5560002337147711,0.17533235651750978,-0.3731670861567018,-0.007500791040559562,0.5933341979980451,37.68841042274104,-7.274810379929065,0.18283314755807045,6,0.09666728973388494,-0.01166582107544123,-1.0799992084503192,-1.3683323860168475,0.4400005340576154,4,0.03837043932967488,-1.5000074506098904,14.026666641235352,-1.0322463049186228,14.30666732788086,1.40908632791801,14.383333206176758,0.03837043932967488 5457,2013-06-24,13.743332862854006,14.023332595825195,13.670000076293945,13.93333339691162,1300800.0,-0.023448598047876912,-1.0990085547561044,18.999618539007407,43.631408473364026,47.10994160172033,0.4985377202308321,0.5189984900171805,-0.39702099904716803,-1.0767794681390583,23.007606500979115,0.40333271026611506,0.07209419024468211,-0.4943338394165018,-0.927767724467012,-0.060899954365991604,-0.7110507819417577,-0.2776168968912458,0.9064674377441388,9.128563220301377,-38.08402157566047,0.21671694252525545,6,0.350000858306883,0.345000743865965,-0.6716663837432879,-1.031666278839113,0.8166675567626935,0,0.043657560175336174,3.2552989444721527,14.07333278656006,-1.5000074506098904,14.026666641235352,-1.0322463049186228,14.30666732788086,0.043657560175336174 5458,2013-06-25,13.873332977294922,14.013333320617676,13.773332595825195,13.893333435058596,1454700.0,0.009459140351048667,-1.1818126647246499,0.10526527129449507,50.5602039422041,47.30011152712889,0.33009210946324075,0.3563372523698547,-0.47856936743676926,-1.1959319198461067,21.2336780234976,0.2700004577636701,0.02008020052329762,-0.3320003509521481,-0.7731653642429226,0.10916466233862643,-0.5525828575975353,-0.11141784430676083,0.737275314331054,25.311151104758554,-25.057605297424818,0.2205825066453873,6,0.2050004005432129,0.2850003242492676,-0.7333331108093262,-1.1399998664855957,1.1966667175292987,1,0.022825560635402864,-1.0990085547561044,13.743332862854006,3.2552989444721527,14.07333278656006,-1.5000074506098904,14.026666641235352,0.022825560635402864 5459,2013-06-26,13.81999969482422,14.09333324432373,13.813332557678224,14.013333320617676,1287900.0,-0.0038443020547396234,-1.7096678925923314,9.666460041959763,46.20991490747758,46.63819326093608,0.3531531845698552,0.3839376622504087,-0.3934911958467797,-1.1334944479995794,19.637311145919618,0.28000068664550604,-0.04860126704326362,-0.3565002918243394,-0.8198343390918215,0.10683375544314266,-0.5881673154580795,-0.12483326819059926,0.7529842681884737,22.727220183221377,-28.850882271135163,0.23166702363374084,6,0.25833368301391424,0.34833383560180486,-0.5583329200744647,-0.9649996757507342,1.0833330154418928,2,0.043656547505679155,-1.1818126647246499,13.873332977294922,-1.0990085547561044,13.743332862854006,3.2552989444721527,14.07333278656006,0.043656547505679155 5460,2013-06-27,14.083333015441895,14.126667022705078,13.826666831970215,13.90666675567627,1341300.0,0.019054509872116432,1.2784743196946322,-0.9137896164755295,43.74999182252931,45.79999769045247,0.04781820365767331,0.09778990474567628,-0.6176040961570681,-1.3835983751395684,17.913172900289016,0.3066673278808576,-0.0679788252042588,-0.0755002498626709,-0.5237655156944587,0.37276501596911693,-0.2996328827785657,0.1486323830532239,0.4535315921020491,84.9314236332247,35.54764810326818,0.2241326329158941,6,-0.004999637603759766,0.08500051498413086,-0.6183328628540039,-1.0716662406921387,0.8699998855590803,3,0.05065094198759512,-1.7096678925923314,13.81999969482422,-1.1818126647246499,13.873332977294922,-1.0990085547561044,13.743332862854006,0.05065094198759512 5461,2013-06-28,13.873332977294922,14.236666679382324,13.853333473205565,14.096667289733887,25421100.0,-0.014911245648790317,-1.9113915799003816,-1.2641593971324927,34.9397439813999,45.03019725086453,0.20986500070299385,0.28457606910168565,-0.36442728464951735,-1.1626266915858174,15.83373067231825,0.3833332061767596,-0.08187870652085572,-0.2615002632141117,-0.7172548983540281,0.19425437192580475,-0.489377580784069,-0.033622945644154356,0.6288570489990217,35.88228067311463,-8.445561295981541,0.2278773175699581,6,0.198333740234375,0.2950005531311035,-0.309999942779541,-0.7649998664855957,1.0399999618530273,4,0.04997599545315956,1.2784743196946322,14.083333015441895,-1.7096678925923314,13.81999969482422,-1.1818126647246499,13.873332977294922,0.04997599545315956 5462,2013-07-01,14.260000228881836,14.33666706085205,13.976667404174805,13.983332633972168,2247900.0,0.027871258638406005,-1.4827729088906063,-1.2388046954731984,48.3333346578812,44.87951873843738,-0.1841485800901701,-0.10622467602326857,-0.7054358619135179,-1.5345254296561137,15.059451148009769,0.4633340835571289,-0.10728641554344875,0.12433362007141113,-0.33231644341023525,0.5809836835530575,-0.10399141166941206,0.3526586518122343,0.2089021994121083,86.3905305409354,42.84709880544122,0.22832503174082344,7,-0.18833351135253906,-0.09166669845581055,-0.6966671943664551,-1.1516671180725098,0.5100002288818359,0,0.017765293665475967,-1.9113915799003816,13.873332977294922,1.2784743196946322,14.083333015441895,-1.7096678925923314,13.81999969482422,0.017765293665475967 5463,2013-07-02,14.239999771118164,14.369999885559082,14.15999984741211,14.266667366027832,1184700.0,-0.001402556622906892,-1.2499910593404349,-0.09638857387102,49.7854028066677,45.18646398045775,-0.208549324250086,-0.07566454564660496,-0.6405722041935,-1.489290951418429,14.227601892987845,0.21000003814697266,-0.12841355335894278,0.09516654014587367,-0.36216624560948674,0.5524993259012341,-0.13349985273180565,0.323832933023553,0.1969465630957803,76.64671376784275,33.18771070014829,0.22866639287768004,7,-0.2199997901916504,-0.07166624069213867,-0.6425001621246338,-1.131666660308838,0.6800003051757812,1,0.022471956014182393,-1.4827729088906063,14.260000228881836,-1.9113915799003816,13.873332977294922,1.2784743196946322,14.083333015441895,0.022471956014182393 5464,2013-07-03,14.289999961853027,14.313332557678224,14.100000381469727,14.199999809265135,1214700.0,0.0035112494057951693,2.121964495059399,-3.374888245181199,47.922850868982565,45.71819782597471,-0.2918539787114476,-0.09565256826213897,-0.6445255929795799,-1.5154262482690282,14.113504311537916,0.21333217620849787,-0.11459116888174492,0.12300009727477956,-0.31609498264197455,0.5620951771915337,-0.0965474426835975,0.3425476372331566,0.1162685220441162,85.27608008060015,41.02224848719925,0.21954753995837742,7,-0.26999998092651367,-0.12166643142700195,-0.5491664409637451,-1.0949997901916504,0.75,2,0.05458360637182591,-1.2499910593404349,14.239999771118164,-1.4827729088906063,14.260000228881836,-1.9113915799003816,13.873332977294922,0.05458360637182591 5465,2013-07-05,14.59333324432373,14.596667289733887,14.353333473205565,14.449999809265135,715500.0,0.02122696174110894,2.2444178831188886,1.5925910227609767,55.49598287067982,46.73653714790957,-0.5658584636507715,-0.37073853072262253,-0.8962633479779338,-1.7936868479811796,14.318835281382325,0.3066673278808594,-0.12900800519910405,0.3963333606719974,-0.07369938713290836,0.8663661084769032,0.16131698676954365,0.6313497345744512,-0.9233331680297852,99.55147400319716,52.525364042475275,0.23501637390245317,7,-0.45999956130981445,-0.4249997138977051,-0.8324997425079346,-1.3983330726623535,0.42999935150146484,4,0.02124254005252446,2.121964495059399,14.289999961853027,-1.2499910593404349,14.239999771118164,-1.4827729088906063,14.260000228881836,0.02124254005252446 5466,2013-07-08,14.673333168029785,14.793333053588867,14.58666706085205,14.6899995803833,1279200.0,0.005481950036135386,-1.175447226293493,-0.1162772129664115,60.082298551043195,48.56441382320725,-0.6166446494567417,-0.44880885335783915,-0.9327755403742124,-1.8479475704191266,13.521157523552318,0.2066659927368164,-0.12940892580894214,0.4604999542236321,-0.0516281723967662,0.9726280808440304,0.20443589091343384,0.7165640175338304,-0.9847997474670418,85.30611815922722,33.72210761793763,0.25606406331019915,7,-0.3900003433227539,-0.4416666030883789,-0.8849995136260986,-1.4783329963684082,0.5433340072631818,0,0.01908221736430349,2.2444178831188886,14.59333324432373,2.121964495059399,14.289999961853027,-1.2499910593404349,14.239999771118164,0.01908221736430349 5467,2013-07-09,14.796667098999025,14.876667022705078,14.729999542236328,14.74666690826416,1457700.0,0.008405311155747386,-2.519952393486147,-3.000057221332219,58.781877494782535,49.47793310682709,-0.64240593956632,-0.5817548777144701,-1.0109367393461266,-1.9475975766581133,12.435056761928568,0.20333385467529297,-0.09203428598489083,0.5710005283355724,0.013499089231084227,1.1285019674400605,0.2922498087833283,0.8497512478878164,-1.0639416931152361,89.6995803014268,38.709508455467585,0.2787507195522439,7,-0.4516673088073748,-0.5233335494995135,-0.9633336067199725,-1.6016669273376483,0.3466663360595703,1,0.007884602618167813,-1.175447226293493,14.673333168029785,2.2444178831188886,14.59333324432373,2.121964495059399,14.289999961853027,0.007884602618167813 5468,2013-07-10,14.619999885559082,14.856666564941404,14.576666831970215,14.80666732788086,1225800.0,-0.011939662645508498,-1.0487769136564762,-3.733334604894105,56.385847435324806,50.60859227658789,-0.38966289965388157,-0.4037349367480072,-0.794086865329394,-1.748671991173719,11.381224975007576,0.27999973297118963,-0.06910901894336341,0.38033332824707067,-0.20273368281998927,0.9634003393141306,0.08879982271354159,0.6718668337805997,-0.8186379826660151,66.95272804072722,15.879011661256854,0.29153350553352986,7,-0.26833295822143555,-0.3466663360595703,-0.7158329486846924,-1.424999713897705,0.31000041961669744,2,0.010259957139449272,-2.519952393486147,14.796667098999025,-1.175447226293493,14.673333168029785,2.2444178831188886,14.59333324432373,0.010259957139449272 5469,2013-07-11,14.773332595825195,14.90999984741211,14.666666984558105,14.90999984741211,1381500.0,0.010487873561310312,2.560953484152792,0.7321429483740772,66.04582225268149,53.08590676882702,-0.43979300559503365,-0.54372783731095,-0.904411761473014,-1.8773513650966187,10.571249532917527,0.28999996185302734,-0.004173918609694738,0.5074994087219231,-0.12259544169124226,1.1375942591350885,0.19245198351534043,0.8225468339285058,-0.907452385743408,75.44898382236302,19.28058933354933,0.31504742520658274,7,-0.3916659355163574,-0.48333263397216797,-0.8599989414215088,-1.5783324241638184,0.10333442687988281,3,0.009927853415430343,-1.0487769136564762,14.619999885559082,-2.519952393486147,14.796667098999025,-1.175447226293493,14.673333168029785,0.009927853415430343 5470,2013-07-12,14.726667404174805,14.829999923706055,14.619999885559082,14.673333168029785,732300.0,-0.0031587450798730154,-1.624987334076401,-0.390248838150531,64.04014121483614,56.31928423920883,-0.32662170459957096,-0.49542265196599544,-0.7988126420249522,-1.8060539073761905,10.012978225394669,0.21000003814697266,0.03504982939514356,0.4436675071716305,-0.21783170315889855,1.1051667175021596,0.11291790200636598,0.774417112336895,-0.7772576231065909,45.00021457692583,-12.947864034586637,0.3307496051652643,7,-0.28333377838134766,-0.43666744232177734,-0.8733339309692383,-1.5316672325134277,0.08333301544189453,4,0.02127654200904927,2.560953484152792,14.773332595825195,-1.0487769136564762,14.619999885559082,-2.519952393486147,14.796667098999025,0.02127654200904927 5471,2013-07-15,14.766667366027832,14.84333324432373,14.666666984558105,14.84333324432373,764400.0,0.0027161584325376964,3.6087324294066425,-1.437460885113992,75.12277580071172,59.29588881063444,-0.25320293463354737,-0.5272774157231854,-0.7841090399444113,-1.8186503074277205,9.439024027527799,0.176666259765625,0.09785300131802188,0.4613340854644772,-0.23468472253179407,1.1573528934607484,0.11332468146634156,0.8093434894626128,-0.740410379652106,57.00021457692582,-6.828952174745204,0.3480094039981354,7,-0.26166725158691406,-0.4766674041748047,-0.9133338928222656,-1.571667194366455,0.1266660690307635,0,0.017381391713870764,-1.624987334076401,14.726667404174805,2.560953484152792,14.773332595825195,-1.0487769136564762,14.619999885559082,0.017381391713870764 5472,2013-07-16,14.473333358764648,14.876667022705078,14.396666526794435,14.789999961853027,1472100.0,-0.019864604517199846,-1.0425541412776467,4.130476427416346,63.63636757716523,60.834884896245285,0.08222119341814782,-0.22251166402798717,-0.4528592249004557,-1.4946565472141273,9.016288970181202,0.48000049591064275,0.1457889469495317,0.15350008010864258,-0.5438989095095863,0.8508990697268715,-0.19519941470047186,0.502199574917757,-0.3763769435060116,14.935097507008283,-51.54530716474757,0.34869949480911405,7,0.03166675567626953,-0.1833333969116211,-0.6083333492279053,-1.2783331871032715,0.5466670989990234,1,0.05135885411484531,3.6087324294066425,14.766667366027832,-1.624987334076401,14.726667404174805,2.560953484152792,14.773332595825195,0.05135885411484531 5473,2013-07-17,14.376667022705078,14.633333206176758,14.346667289733887,14.58666706085205,1492800.0,-0.006678926938488039,-1.1234551330731328,0.6631581483455755,62.40714430860605,62.44425083398122,0.22385304026260577,-0.13319955885926227,-0.32743034665718795,-1.370455396007916,8.600419784771972,0.2866659164428711,0.23745334792845263,0.05716705322265625,-0.6401105140555767,0.7544446205008892,-0.29147173041645935,0.40580583686177185,-0.2146671328741636,5.325403717980623,-63.93461071944266,0.34863878363911616,7,0.2516665458679199,-0.08666706085205078,-0.4575004577636719,-1.1816668510437012,0.7899999618530273,2,0.053327131465361166,-1.0425541412776467,14.473333358764648,3.6087324294066425,14.766667366027832,-1.624987334076401,14.726667404174805,0.053327131465361166 5474,2013-07-18,14.670000076293945,14.776666641235352,14.436667442321776,14.446666717529295,1484700.0,0.02040341152268499,-1.7945303191822652,-1.0634919914078587,62.90323324927853,63.26727865382553,-0.01107279978829645,-0.4194209091395482,-0.5920827317783424,-1.6308620563595948,8.221426117886612,0.39999961853027344,0.27663056114263007,0.3323334693908695,-0.382253808114692,1.046920746896431,-0.024960169361911255,0.6896271081436502,-0.4481601898565355,61.00621688004391,-6.012401746842741,0.3572936387527811,7,-0.041666507720947266,-0.38000011444091797,-0.6791667938232422,-1.4749999046325684,0.39666652679443537,3,0.017723260226970572,-1.1234551330731328,14.376667022705078,-1.0425541412776467,14.473333358764648,3.6087324294066425,14.766667366027832,0.017723260226970572 5475,2013-07-19,14.626667022705078,14.739999771118164,14.513333320617676,14.670000076293945,595500.0,-0.002953855035003783,1.472736919859757,-0.1940285760647686,67.8797645993662,64.13366377030586,0.04189121271344298,-0.3466030994279592,-0.5186916947225271,-1.5563831499268126,8.759906028255635,0.22666645050048828,0.3158634205742956,0.25900039672851527,-0.4509760862580112,0.9689768797150418,-0.09598784476474798,0.6139886382217785,-0.3497743393896915,52.83016491376441,-17.37818375763934,0.35498824149326297,7,0.0016665458679199219,-0.3366670608520508,-0.5891668796539307,-1.4316668510437012,0.40333271026611506,4,0.017092068863803656,-1.7945303191822652,14.670000076293945,-1.1234551330731328,14.376667022705078,-1.0425541412776467,14.473333358764648,0.017092068863803656 5476,2013-07-22,14.613332748413086,14.726667404174805,14.489999771118164,14.633333206176758,631800.0,-0.0009116413377903143,1.2903076951473873,0.4615520049297944,60.19228272184477,64.29037546220167,0.05120402656709011,-0.30645100818678905,-0.46795723528151,-1.5150174639366334,8.976358825289987,0.23666763305664062,0.36026436790876737,0.21866612434387278,-0.4852261845722321,0.9225584332599777,-0.13328003011417877,0.5706122788019243,-0.28579149196996134,50.31426283637279,-17.109901358745688,0.3519461544580522,7,0.01500082015991211,-0.3233327865600586,-0.5758326053619385,-1.418332576751709,0.0366668701171875,0,0.013458098476883729,1.472736919859757,14.626667022705078,-1.7945303191822652,14.670000076293945,-1.1234551330731328,14.376667022705078,0.013458098476883729 5477,2013-07-23,14.34333324432373,14.66333293914795,14.32333278656006,14.66333293914795,1452000.0,-0.018476244176310552,1.1250029802350698,15.999618539004388,52.60504646158655,63.87028646511963,0.2795312500569196,0.011387622487166738,-0.166362561375891,-1.2201348224862123,8.69518775064247,0.34000015258788885,0.3545253245508171,-0.08133339881896973,-0.7160907484967982,0.5534239508588588,-0.39871207365788486,0.2360452760199454,0.5666666030883789,4.411860609438887,-59.290930477492346,0.3173786748389144,7,0.2733330726623535,-0.053333282470703125,-0.305833101272583,-1.1483330726623535,0.24666690826416016,1,0.03834535399590777,1.2903076951473873,14.613332748413086,1.472736919859757,14.626667022705078,-1.7945303191822652,14.670000076293945,0.03834535399590777 5478,2013-07-24,14.1899995803833,14.43000030517578,14.146666526794435,14.353333473205565,2990400.0,-0.010690239244152688,-1.266670227050785,0.5104189018429718,47.60382408268998,61.82117555734279,0.4084027932251981,0.19991109665953744,0.018725461381306374,-1.0395232788780326,8.61576109714517,0.2833337783813441,0.32415738936681393,-0.25050039291381765,-0.8416529111229991,0.3406521252953638,-0.5460766520184084,0.045075866190773084,0.7082669258117669,6.878261224971467,-51.861018231754315,0.29557625910459073,7,0.3216671943664551,0.10000038146972656,-0.1508328914642334,-0.9949994087219238,0.43666744232177734,2,0.058491959261774085,1.1250029802350698,14.34333324432373,1.2903076951473873,14.613332748413086,1.472736919859757,14.626667022705078,0.058491959261774085 5479,2013-07-25,14.423333168029785,14.93000030517578,14.303333282470705,14.893333435058596,3874500.0,0.016443523223852008,1.3067469156280134,2.87754279842123,45.78512154383656,59.792840038342845,0.13432657324185904,0.01485702372650266,-0.1905560547247056,-1.2450097085719651,8.8216266783816,0.7400007247924787,0.29212597863445566,-0.047333478927612305,-0.5617600300969059,0.4670930722416813,-0.3045467545122591,0.2098797966570345,-0.2766666412353498,35.319125623185165,-17.50347953860119,0.2572132755846465,7,0.11500024795532227,-0.12333297729492188,-0.3841664791107178,-1.2283329963684082,0.05000019073486328,3,0.05153689565848518,-1.266670227050785,14.1899995803833,1.1250029802350698,14.34333324432373,1.2903076951473873,14.613332748413086,0.05153689565848518 5480,2013-07-26,14.796667098999025,14.84000015258789,14.353333473205565,14.420000076293945,1774500.0,0.025884026016729456,1.100720401778371,-0.8014187419216737,52.66956512046228,57.29803885164846,-0.2548319927765412,-0.31863204018506863,-0.5387649345400174,-1.5923539906095403,9.157527432817533,0.486666679382326,0.2870248650939473,0.2903337478637713,-0.2097339087152097,0.7904014044427523,0.04029991957428081,0.5403675761532618,-0.6500005722045898,82.97874930757234,32.8496345495049,0.2500338282894905,7,-0.2583336830139178,-0.49666690826416193,-0.6358337402343768,-1.4700002670288104,-0.2266674041748047,4,0.018247318959255354,1.3067469156280134,14.423333168029785,-1.266670227050785,14.1899995803833,1.1250029802350698,14.34333324432373,0.018247318959255354 5481,2013-07-29,14.56666660308838,14.760000228881836,14.553333282470705,14.760000228881836,1301700.0,-0.015544074511631312,1.1379306942902763,-0.5132746275609857,45.24136967608094,55.25415019597242,-0.06278792067667283,-0.03586423581196918,-0.2806359267489942,-1.3353084842488325,9.900939143847243,0.2433338165283203,0.2364174249996438,0.02566657066345357,-0.3761022664266154,0.4274354077535225,-0.1752178478815818,0.22655098920848893,-0.40433340072631907,53.617000553942674,8.142434777044443,0.2008844185450346,7,-0.02833318710327326,-0.2666664123535174,-0.38666629791259943,-1.2399997711181658,0.3500003814697248,0,0.03180776649234063,1.100720401778371,14.796667098999025,1.3067469156280134,14.423333168029785,-1.266670227050785,14.1899995803833,0.03180776649234063 5482,2013-07-30,14.513333320617676,14.643333435058596,14.4399995803833,14.643333435058596,1438200.0,-0.0036613237553880795,2.1282103950408398,0.6724133678628837,47.67442053882052,53.61718088821848,-0.0035581220134464075,0.03944353359887742,-0.20716591840077214,-1.2539012646823728,10.29696767585228,0.20333385467529475,0.19052180161357768,-0.040333366394042613,-0.42017602557971934,0.3395092927916341,-0.23025469598688098,0.14958796319879575,-0.33564677619934,46.8085002769712,3.883444133963309,0.18992132959283828,7,0.02500009536743164,-0.2133331298828125,-0.39749979972839355,-1.186666488647461,0.36999988555908203,1,0.009416602987988298,1.1379306942902763,14.56666660308838,1.100720401778371,14.796667098999025,1.3067469156280134,14.423333168029785,0.009416602987988298 5483,2013-07-31,14.5600004196167,14.640000343322756,14.476667404174805,14.506667137145994,1420800.0,0.0032154638750512277,-1.8823608610040874,-0.41025565785130835,45.121979408492436,51.64148601702002,-0.024009358291387173,0.018950907047530663,-0.24026106062142105,-1.2750250342834804,10.601115084291331,0.163332939147951,0.11600090505501548,-0.009666299819945934,-0.35966337606111765,0.3403307764212258,-0.18466483794053268,0.1653322383006408,-0.3672675999832151,40.957498615143884,2.057830862056356,0.174998538120586,7,-0.021667003631591797,-0.20833396911621094,-0.46916675567626953,-1.2333335876464844,0.31333255767822266,2,0.0020604211611678913,2.1282103950408398,14.513333320617676,1.1379306942902763,14.56666660308838,1.100720401778371,14.796667098999025,0.0020604211611678913 5484,2013-08-01,15.06999969482422,15.103333473205565,14.600000381469727,14.673333168029785,3650400.0,0.0350274217382851,1.1726573096959796,7.437504470352407,56.47796401806872,50.374619285764744,-0.5266886661100632,-0.4528335809749482,-0.7406909607867984,-1.7546060973279278,11.630828725932343,0.5433330535888654,0.10013663737283096,0.46133298873901474,0.07103893216556934,0.8516270453124601,0.26618596045229204,0.6564800170257374,-0.8625215254798899,95.5554962158208,55.05523554708533,0.19514702828672295,8,-0.4449996948242205,-0.611666679382326,-0.9516663551330584,-1.7433328628540057,-0.08666706085205256,3,-0.029418227013727427,-1.8823608610040874,14.5600004196167,2.1282103950408398,14.513333320617676,1.1379306942902763,14.56666660308838,-0.029418227013727427 5485,2013-08-02,14.903332710266113,15.05666732788086,14.83666706085205,15.039999961853027,1191900.0,-0.011059521428878893,1.5882082351621227,-0.34453941120607634,52.46095891257846,49.51558330695738,-0.35386187235161515,-0.27589679980570203,-0.5663014690180184,-1.557861914237403,11.78330207076199,0.23333263397216975,0.09154551818316747,0.2791660308837898,-0.13259599693012625,0.6909280586977058,0.07328501697683087,0.48504704479074867,-0.6600203287673327,69.84915664590649,30.137439239370508,0.20588101390695826,8,-0.2783327102661133,-0.43833255767822266,-0.7799992561340332,-1.5766658782958984,0.4266672134399414,4,-0.028852563373644724,1.1726573096959796,15.06999969482422,-1.8823608610040874,14.5600004196167,2.1282103950408398,14.513333320617676,-0.028852563373644724 5486,2013-08-05,14.953332901000975,15.029999732971193,14.826666831970215,14.863332748413086,1204200.0,0.0033549670873562754,-1.4898111709271176,-0.6585348833963556,59.47366994504575,50.278763694008404,-0.3917587331101018,-0.32026470060377754,-0.6076239899464806,-1.584107891677407,11.372601333490975,0.20333290100097834,0.06070116438112905,0.315166234970091,-0.1218971498550605,0.7522296197952425,0.09663454255751525,0.5336979273826667,-0.6756196758339232,77.38686748442967,33.11421814408613,0.21853169241257533,8,-0.3283329010009748,-0.47499942779541016,-0.8299994468688947,-1.5333328247070295,0.5233345031738299,0,-0.025635302090485368,1.5882082351621227,14.903332710266113,1.1726573096959796,15.06999969482422,-1.8823608610040874,14.5600004196167,-0.025635302090485368 5487,2013-08-06,14.91333293914795,15.166666984558105,14.890000343322756,15.166666984558105,1741200.0,-0.0026749863804843566,1.1842041861165347,-2.814817954478079,60.83443236842864,51.748831281312704,-0.2932385580140089,-0.285725582755056,-0.5583725695091957,-1.5227934735351027,10.847551144912511,0.2766666412353498,0.020797612488168582,0.2693329811096188,-0.1795907507512684,0.718256712970506,0.04487111517917519,0.4937948470400624,-0.602594904059357,63.284898627122786,13.503819548095123,0.224461865930444,8,-0.17833280563354492,-0.34166574478149414,-0.7933328151702881,-1.493332862854004,0.48333358764648615,1,0.00022356138790446956,-1.4898111709271176,14.953332901000975,1.5882082351621227,14.903332710266113,1.1726573096959796,15.06999969482422,0.00022356138790446956 5488,2013-08-07,14.770000457763672,14.863332748413086,14.609999656677244,14.81999969482422,1405800.0,-0.009611029403630122,2.7073494110422858,0.19736485469056567,52.149004298910356,52.45592936520979,-0.06591220973013279,-0.13763590913064405,-0.415537835378359,-1.357379792828489,10.515447408997474,0.3033332824707049,0.002418954635960091,0.1185004711151123,-0.3337348122569761,0.5707357544872007,-0.10761717057093101,0.3446181128011556,-0.4079066857069087,30.00001682954865,-17.602677321939787,0.22611764168604404,8,-0.010000228881835938,-0.13666677474975586,-0.6500003337860107,-1.3500003814697266,0.6066665649414062,2,0.007673171624955177,1.1842041861165347,14.91333293914795,-1.4898111709271176,14.953332901000975,1.5882082351621227,14.903332710266113,0.007673171624955177 5489,2013-08-08,14.920000076293945,15.010000228881836,14.866666793823242,14.903332710266113,1374600.0,0.010155694914107283,-2.1852157972258426,-0.33335240711069236,56.027388992355974,52.82902090653131,-0.1542742221088158,-0.29100411311107877,-0.5603264254241047,-1.4834566583654158,10.156869290612974,0.23999977111816406,0.024912733488937633,0.2611667156219486,-0.2039598920975223,0.7262933233414195,0.028603411762214037,0.49373001948168316,-0.5096319114871015,55.688631987226636,8.385840841195169,0.23256330385973528,8,-0.11666679382324219,-0.2866663932800293,-0.8258333206176758,-1.5,0.32666683197021484,3,-0.0031278216327338404,2.7073494110422858,14.770000457763672,1.1842041861165347,14.91333293914795,-1.4898111709271176,14.953332901000975,-0.0031278216327338404 5490,2013-08-09,15.039999961853027,15.09000015258789,14.793333053588867,14.850000381469727,1375200.0,0.008042887730928872,1.0459802622275862,11.399496481089432,58.39896102062676,54.290975500369726,-0.2638769202919313,-0.40720387390219415,-0.6749029795839832,-1.576889968031299,10.04553085801804,0.29666709899902344,0.07939753795426086,0.36549997329711914,-0.12940156322650864,0.8604015098207469,0.11804920503530525,0.612950741558933,-0.5842538678611078,77.24547205109411,29.07097469568768,0.24745076826181364,8,-0.23666667938232422,-0.3833332061767578,-0.9458332061767578,-1.619999885559082,0.06999969482421697,4,-0.0037677744697199866,-2.1852157972258426,14.920000076293945,2.7073494110422858,14.770000457763672,1.1842041861165347,14.91333293914795,-0.0037677744697199866 5491,2013-08-12,15.023332595825195,15.06666660308838,14.90666675567627,14.946666717529295,1267200.0,-0.0011082025312570964,-1.0425625167401429,0.4035055137555369,64.86878296065676,56.20146021390709,-0.19625781127072983,-0.3903345307582562,-0.6502076271401105,-1.5346541676417722,9.886668295303599,0.15999984741211115,0.1260062749700026,0.3359993457794186,-0.18174907554400832,0.8537477671028455,0.07712513511770425,0.5948735564411329,-0.5249312483993052,74.25133799776609,19.692627225817994,0.2588742106617136,8,-0.20166540145874023,-0.3666658401489258,-0.8724989891052246,-1.5633325576782227,0.020000457763671875,0,0.020412736383542462,1.0459802622275862,15.039999961853027,-2.1852157972258426,14.920000076293945,2.7073494110422858,14.770000457763672,0.020412736383542462 5492,2013-08-13,15.216667175292967,15.220000267028807,14.899999618530273,15.043333053588867,1785000.0,0.012868954224011242,2.555556732929309,2.2609030974000985,72.06303754289988,59.19491111773014,-0.312159460583354,-0.5535034828323138,-0.829555944800477,-1.695820567915586,10.92981869504099,0.3200006484985334,0.134259860663704,0.4921672344207746,-0.06603900454157952,1.0503734733831287,0.21306411493959665,0.7712703539019525,-0.6781698896391433,99.45359206543762,37.25820883184423,0.27910311948117705,8,-0.3066668510436994,-0.5333337783813459,-0.9591674804687482,-1.6650004386901838,0.11999988555908381,1,0.017086542400296167,-1.0425625167401429,15.023332595825195,1.0459802622275862,15.039999961853027,-2.1852157972258426,14.920000076293945,0.017086542400296167 5493,2013-08-14,15.143333435058596,15.270000457763672,15.096667289733887,15.206666946411133,1531500.0,-0.004819303687830012,-1.212776059801797,-0.36538398054512594,66.61537371303623,60.32128997272653,-0.1646978479764254,-0.442473926125194,-0.7367820120185087,-1.6006907035362659,12.25585389573995,0.17333316802978516,0.1828057975362949,0.380500173568727,-0.18240906699433523,0.9434094141317892,0.09904555328719589,0.6619547938502581,-0.5503159108947724,73.42653984818632,7.5079799746697375,0.2814546202815312,8,-0.20333337783813654,-0.4349999427795428,-0.8341667652130145,-1.5299997329711932,0.22999954223632635,2,0.016729017611759378,2.555556732929309,15.216667175292967,-1.0425625167401429,15.023332595825195,1.0459802622275862,15.039999961853027,0.016729017611759378 5494,2013-08-15,14.93000030517578,15.25,14.800000190734865,15.020000457763672,1042800.0,-0.014087593778323915,-1.5714246788845996,1.421051046529205,53.322253610019,60.41698938355326,0.02982428083719313,-0.21993993948568402,-0.49931685987786345,-1.3656226722983327,12.7299118667941,0.44999980926513494,0.22712302132769757,0.15416703224181916,-0.4117163808108675,0.7200504452945058,-0.12877467428452327,0.4371087387681616,-0.2692844876519711,28.67140702089907,-33.639656884739466,0.2829417065263433,8,0.00999975204467951,-0.22166681289672674,-0.6175000667572004,-1.3166666030883771,0.40333271026611506,3,0.02991739507027691,-1.212776059801797,15.143333435058596,2.555556732929309,15.216667175292967,-1.0425625167401429,15.023332595825195,0.02991739507027691 5495,2013-08-16,14.876667022705078,15.053333282470705,14.800000190734865,14.876667022705078,713100.0,-0.003572222463532837,-2.30433755022336,-0.0,58.469952759270264,60.30546525180042,0.08825858546825138,-0.15485654632885826,-0.42670193570303994,-1.2898988213867622,13.229588519664565,0.25333309173583984,0.2777951283140876,0.08833374977111852,-0.4747136075779341,0.6513811071201712,-0.1931899289034078,0.36985742844564484,-0.15502274115728376,16.312082640904986,-45.15312219313472,0.28152367867452643,8,0.06333303451538086,-0.1683335304260254,-0.5408337116241455,-1.2466669082641602,0.4566659927368164,4,0.024871154607035262,-1.5714246788845996,14.93000030517578,-1.212776059801797,15.143333435058596,2.555556732929309,15.216667175292967,0.024871154607035262 5496,2013-08-19,14.8100004196167,14.899999618530273,14.800000190734865,14.83666706085205,969000.0,-0.004481286230755277,-3.285650059263748,-100.0,58.04702422711029,59.99575323609838,0.14802135206317146,-0.07662947735421,-0.3528439402008523,-1.2022793701087,13.8510352108235,0.09999942779540838,0.2554896690470816,0.011833763122558238,-0.5451820496459536,0.5688495758910701,-0.2666741432616977,0.29034166950681417,-0.03352052044731657,2.1277070638815694,-58.66371572301841,0.2785079063842563,8,0.12999963760375977,-0.10166692733764648,-0.44333362579345703,-1.1800003051757812,0.23999977111816584,0,0.02025653130051097,-2.30433755022336,14.876667022705078,-1.5714246788845996,14.93000030517578,-1.212776059801797,15.143333435058596,0.02025653130051097 5497,2013-08-20,14.893333435058596,14.966667175292967,14.75333309173584,14.813332557678224,1087200.0,0.005626807095259645,-1.1333428700855368,-3.0000357628209713,58.86523923273868,60.7420015620793,0.06878672500195826,-0.12294881763942556,-0.4337792429601528,-1.2641751223741071,14.789034882229599,0.21333408355712713,0.25965533476792224,0.06766676902771174,-0.447538799934847,0.5828723379902705,-0.18993601545356675,0.32526955350899023,0.37666702270507635,27.09680396481904,-34.707948555187606,0.2576027844812793,8,0.11833333969116033,-0.1849999427795428,-0.49583339691162287,-1.2633333206176776,0.3299999237060529,1,0.010071594729570421,-3.285650059263748,14.8100004196167,-2.30433755022336,14.876667022705078,-1.5714246788845996,14.93000030517578,0.010071594729570421 5498,2013-08-21,15.020000457763672,15.079999923706055,14.84333324432373,14.863332748413086,1174800.0,0.00850494775111299,-1.4067791678789643,1.9583248894345966,48.32964820278194,59.88669702990441,-0.02088469168290885,-0.19420289606008723,-0.550079657399678,-1.3645653520050018,15.281138655715917,0.23666667938232422,0.24180506719820372,0.15283374786377024,-0.27268701120400074,0.5783545069315412,-0.05992663167011436,0.36559412739765484,0.23966665267944265,53.69138986123085,-3.6853239131156386,0.21276037953388516,8,-0.008333683013916016,-0.31166696548461914,-0.6225004196166992,-1.3666672706604004,0.08333301544189275,2,0.021082995568398655,-1.1333428700855368,14.893333435058596,-3.285650059263748,14.8100004196167,-2.30433755022336,14.876667022705078,0.021082995568398655 5499,2013-08-22,15.166666984558105,15.223333358764648,15.029999732971193,15.063332557678224,1112700.0,0.009764748490312058,-1.2745122238553375,0.6595770584009918,58.916505962937215,59.94420202349446,-0.14402796320504052,-0.29758259865434766,-0.6815601432494844,-1.4816532887297065,15.930772235172519,0.20333290100097656,0.22683184115519595,0.2623335838317864,-0.12838977943996177,0.6530569471035346,0.06697190219591143,0.45769526546766137,0.08287344551086306,87.94333148685858,30.81645006679645,0.1953616816358745,8,-0.1550002098083496,-0.45833349227905273,-0.7075002193450928,-1.4050006866455078,0.16333293914794922,3,0.013626328905832263,-1.4067791678789643,15.020000457763672,-1.1333428700855368,14.893333435058596,-3.285650059263748,14.8100004196167,0.013626328905832263 5500,2013-08-23,15.06666660308838,15.229999542236328,15.00333309173584,15.16333293914795,1306500.0,-0.006593431607059053,-1.0298485793101093,-0.9354707717296997,53.7118002132649,58.70453727378426,-0.04452991782662252,-0.18584580611162593,-0.5715210161181599,-1.3494282152274462,16.57202576376862,0.22666645050048828,0.24862091760002158,0.14883322715759384,-0.24487320791445555,0.5425396622296432,-0.048019990378429966,0.34568644469361764,0.1729496802139252,65.73433289117541,10.708773869457417,0.19685321753602433,8,-0.05499982833862482,-0.35833311080932795,-0.607499837875368,-1.1616668701171893,0.536666870117184,4,0.017699098239742916,-1.2745122238553375,15.166666984558105,-1.4067791678789643,15.020000457763672,-1.1333428700855368,14.893333435058596,0.017699098239742916 5501,2013-08-26,15.029999732971193,15.166666984558105,14.993332862854006,15.039999961853027,869700.0,-0.0024336418322067344,-3.1599871827151103,0.10345099741518843,53.82932289592904,56.67856897967639,-0.007619086138044295,-0.11877716712308839,-0.5229927546428694,-1.2804759376720423,17.23105632929216,0.1733341217040998,0.24796121532748217,0.08899970054626571,-0.27076686285496265,0.4487662639474941,-0.09088358115434758,0.268882982246879,0.19999980926513494,58.04197902849258,3.893408137995877,0.17988328170061413,8,-0.018332958221437323,-0.32166624069214045,-0.5708329677581805,-1.031666278839113,0.6533336639404261,0,0.02018185547969642,-1.0298485793101093,15.06666660308838,-1.2745122238553375,15.166666984558105,-1.4067791678789643,15.020000457763672,0.02018185547969642 5502,2013-08-27,14.649999618530273,14.873332977294922,14.613332748413086,14.826666831970215,1204200.0,-0.025282775861087736,-1.0799938965076579,17.666316994090494,46.5908893869182,54.453626276774386,0.31686808269888367,0.28668510803449365,-0.13089648985009816,-0.8743302323528237,17.791954336360785,0.41666698455810725,0.22017234161549482,-0.2978337287902839,-0.6273151223458804,0.031647664765312555,-0.46257442556808215,-0.13309303201248568,0.5799999237060547,5.945977711862572,-49.13983985528999,0.16474069677779787,8,0.28166675567626953,0.0583338737487793,-0.19083285331726074,-0.6516661643981934,0.9266672134399414,1,0.02730379403550587,-3.1599871827151103,15.029999732971193,-1.0298485793101093,15.06666660308838,-1.2745122238553375,15.166666984558105,0.02730379403550587 5503,2013-08-28,14.59000015258789,14.703332901000975,14.476667404174805,14.653332710266113,1096200.0,-0.004095526792129878,1.7755025778463254,0.3584850660462405,40.11977449912169,52.98668415334135,0.3242178939606859,0.36791026594924503,-0.0656962542464079,-0.7884815294103227,18.43129946774193,0.2266654968261701,0.1739390258235396,-0.35933318138122594,-0.6815739094954978,-0.037092453266954095,-0.5204535454383628,-0.19821281732408913,0.615332717895507,15.044194013110088,-38.314443309070086,0.16112036405713617,8,0.2633333206176758,0.11833333969116211,-0.13666701316833496,-0.5916666984558105,1.1300001144409162,2,0.04340871826957593,-1.0799938965076579,14.649999618530273,-3.1599871827151103,15.029999732971193,-1.0298485793101093,15.06666660308838,0.04340871826957593 5504,2013-08-29,14.626667022705078,14.773332595825195,14.579999923706055,14.596667289733887,836700.0,0.0025131507699596156,-5.105133185767418,-0.47368579559999396,36.9748212314041,50.59833620580067,0.2682026190502089,0.31234095391979366,-0.09415750532833655,-0.7977590595681328,17.634191856428433,0.19333267211914062,0.08814187648006744,-0.30049967765808105,-0.6478086247410584,0.04680926942489627,-0.4741541511995706,-0.1268452041165915,0.5349459197998048,19.911485379643157,-29.168776689944306,0.17365447354148908,8,0.22666645050048828,0.15999984741210938,-0.22583365440368652,-0.6250004768371582,0.9666662216186523,3,0.03258886318807663,1.7755025778463254,14.59000015258789,-1.0799938965076579,14.649999618530273,-3.1599871827151103,15.029999732971193,0.03258886318807663 5505,2013-08-30,14.473333358764648,14.67666721343994,14.436667442321776,14.67666721343994,608100.0,-0.010483158172836515,1.3606474337628396,-6.777855485265541,34.04259322386562,47.93117720544015,0.40041457636563926,0.45514387138485546,0.07479584920841198,-0.6243025899377415,16.968325331994677,0.23999977111816406,0.01735352783694033,-0.43233337402343786,-0.8347244689825519,-0.029942279064323785,-0.6335289215029949,-0.23113782654388082,0.6471828514404301,5.02273142946748,-39.185114267826044,0.20119554747955723,8,0.3600001335144043,0.3383336067199707,-0.054166555404663086,-0.4616665840148926,0.9200000762939471,4,0.05918930654786814,-5.105133185767418,14.626667022705078,1.7755025778463254,14.59000015258789,-1.0799938965076579,14.649999618530273,0.05918930654786814 5506,2013-09-03,14.56999969482422,14.8100004196167,14.416666984558105,14.653332710266113,1164600.0,0.00667892693848815,-1.0171026279946105,0.4098334513697647,30.12293015587892,44.73758730801129,0.29739858474541236,0.3460277137666452,-0.006309900311523009,-0.6989087888445056,16.13574590232773,0.39333343505859375,-0.0025496562478384277,-0.3165003776550268,-0.7450023945075674,0.11200163919751382,-0.5307513860812971,-0.10224936922875649,0.49580861395019404,33.576555448586475,-3.4925832173791136,0.21425100842627023,9,0.25333356857299627,0.27333402633666815,-0.15083289146423517,-0.48999977111816584,0.7233333587646467,1,0.07092201784660435,1.3606474337628396,14.473333358764648,-5.105133185767418,14.626667022705078,1.7755025778463254,14.59000015258789,0.07092201784660435 5507,2013-09-04,14.916666984558105,14.923333168029785,14.546667098999025,14.576666831970215,1905600.0,0.023793225600206025,1.1320769994817657,-4.080017395085975,44.03509520427443,44.260414752621564,-0.050970899274114245,-0.0003973637814702613,-0.322428962221899,-1.021435804320065,14.986796381269638,0.37666606903075994,-0.02240384963824482,0.03000020980834961,-0.3985483519991533,0.4585487716158525,-0.18427407109540184,0.24427449071210106,0.08422719179467819,98.68430463900255,63.478895183793284,0.21427428090375125,9,-0.09333372116088867,-0.0733332633972168,-0.4975001811981201,-0.7233333587646484,0.6366662979125994,2,0.05139662990044469,-1.0171026279946105,14.56999969482422,1.3606474337628396,14.473333358764648,-5.105133185767418,14.626667022705078,0.05139662990044469 5508,2013-09-05,14.883333206176758,15.0,14.796667098999025,14.989999771118164,914100.0,-0.0022346666595061127,2.210510465291344,-0.3137250502081253,48.643399247706796,43.1189584509293,-0.04365263382650042,0.044124653607298114,-0.2624953925843805,-0.9526270529128382,15.004823002572163,0.2033329010009748,-0.03775287564980978,-0.009000205993652699,-0.43403611760255956,0.41603570561525416,-0.22151816179810702,0.20351774981080162,-0.46666622161865234,79.99996730257705,42.15177567173228,0.21251795580445376,9,-0.059999942779541016,-0.03999948501586914,-0.46416640281677246,-0.6899995803833008,0.8533334732055664,3,0.0465845665207385,1.1320769994817657,14.916666984558105,-1.0171026279946105,14.56999969482422,1.3606474337628396,14.473333358764648,0.0465845665207385 5509,2013-09-06,14.873332977294922,14.949999809265135,14.623332977294922,14.9399995803833,1463400.0,-0.0006719078813397505,6.538431066166625,0.625,49.900575275550956,42.69548901340553,-0.08899655875445767,0.05317579076560719,-0.22374379175407988,-0.9153124374747001,14.414741952743999,0.32666683197021307,-0.06256317945229739,-0.0166670799255364,-0.4415758455043317,0.4082416856532589,-0.22912146271493405,0.19578730286386126,-0.44499933242797773,78.2856414171717,36.155380273920755,0.21245438278939746,9,-0.0816659927368164,-0.029999256134033203,-0.428333044052124,-0.6533327102661133,0.8999996185302734,4,0.05692518892882825,2.210510465291344,14.883333206176758,1.1320769994817657,14.916666984558105,-1.0171026279946105,14.56999969482422,0.05692518892882825 5510,2013-09-09,14.983332633972168,15.046667098999025,14.896666526794435,14.896666526794435,513300.0,0.007395763736693484,-2.4615740129408525,-1.2999928474357791,55.03872358545802,42.82986686779764,-0.2369813916371566,-0.06459893452157672,-0.31161039866817575,-0.9952179430907329,13.66471027111206,0.17333412170410334,-0.07172084784597033,0.09616594314575266,-0.3252729129433227,0.517604799234828,-0.11455348489878503,0.30688537119029036,-0.5435656620025622,89.94691213936333,40.99036602307706,0.2107194280445378,9,-0.2516655921936035,-0.1399989128112793,-0.4416661262512207,-0.606666088104248,0.630000114440918,0,0.04071194474909334,6.538431066166625,14.873332977294922,2.210510465291344,14.883333206176758,1.1320769994817657,14.916666984558105,0.04071194474909334 5511,2013-09-10,15.329999923706055,15.333333015441895,15.013333320617676,15.079999923706055,914700.0,0.023136861351384264,1.4935088097379001,2.8846340067785263,61.008386875275846,44.43181103317072,-0.5996813238174958,-0.408033584307784,-0.6248900342436521,-1.3067020549201889,13.189903914096032,0.35000038146972656,-0.10477189365336059,0.42749986648559535,-0.03510346381209928,0.89010319678329,0.19619820133674892,0.6588015316344418,-0.8659569466552721,99.57630149391608,45.87781898866754,0.23130166514884723,9,-0.4549999237060547,-0.4549999237060547,-0.7849998474121094,-0.9433331489562988,0.5266666412353498,1,0.004131344531489667,-2.4615740129408525,14.983332633972168,6.538431066166625,14.873332977294922,2.210510465291344,14.883333206176758,0.004131344531489667 5512,2013-09-11,15.476667404174805,15.493332862854006,15.170000076293945,15.329999923706055,902100.0,0.009567350371733951,2.5926184950884825,0.586669921875,61.397662628234116,46.79602082529431,-0.6892346128643734,-0.5630938894699451,-0.7482425388629075,-1.4184133524910436,12.425389642592645,0.32333278656006037,-0.11915571275522296,0.5611673355102536,0.04939108835126582,1.0729435826692413,0.3052792119307597,0.8170554590897474,-0.9604670248205558,98.08442978489688,42.55154947205434,0.25588812357949375,9,-0.52166748046875,-0.52166748046875,-0.9250006675720215,-1.0900006294250488,0.5099992752075195,2,-0.0118458545239839,1.4935088097379001,15.329999923706055,-2.4615740129408525,14.983332633972168,6.538431066166625,14.873332977294922,-0.0118458545239839 5513,2013-09-12,15.396666526794435,15.5,15.260000228881836,15.49666690826416,855000.0,-0.005169128165071868,3.5,-0.6818169995838415,55.93801489698864,48.903042343692604,-0.5395099677130393,-0.48816952079850395,-0.6447308253430002,-1.3043117518492782,11.494137633312615,0.23999977111816406,-0.13367910374223868,0.46849980354309295,-0.07835727175366003,1.015356878839846,0.19507126589471646,0.7419283411914694,-0.8022955487602061,88.21291658870494,35.260407240278354,0.2734285376483761,9,-0.43833303451538264,-0.43833303451538264,-0.7433328628540057,-0.97833299636841,0.5400009155273402,3,0.010175368506138982,2.5926184950884825,15.476667404174805,1.4935088097379001,15.329999923706055,-2.4615740129408525,14.983332633972168,0.010175368506138982 5514,2013-09-13,15.376667022705078,15.466667175292967,15.213333129882812,15.416666984558105,648600.0,-0.0012989502665757824,2.61904891656058,0.3999980926586502,58.34829332786806,51.60367568858175,-0.44916991539604645,-0.4563904838672066,-0.6025800407924322,-1.2501412985032978,11.66388331759629,0.2533340454101545,-0.10406229354613039,0.4261669635772698,-0.15632744345620608,1.0086613706107457,0.13491976006053186,0.7174141670940077,-0.6917331424742716,79.5580748007163,27.05654275483829,0.29124720351673805,9,-0.4183335304260254,-0.4183335304260254,-0.6800000667572021,-0.9583334922790527,0.7066650390625,4,0.02341207338012019,3.5,15.396666526794435,2.5926184950884825,15.476667404174805,1.4935088097379001,15.329999923706055,0.02341207338012019 5515,2013-09-16,15.24666690826416,15.59333324432373,14.58666706085205,15.536666870117188,5858400.0,-0.008454375336928388,3.991740852396997,7.250005960470162,55.55556098958976,54.42952355899406,-0.2211975865768281,-0.3133133827065784,-0.46126138158765784,-1.0858470387340144,11.560908868551092,1.0066661834716797,-0.05579562706245156,0.27766685485839915,-0.3183006870102183,0.8736343967270166,-0.020316916075909575,0.5756506257927079,0.25333309173583984,65.5629302194273,13.193724034988811,0.2979837709343083,9,-0.1766667366027832,-0.2416667938232422,-0.5283334255218506,-0.8283333778381348,0.7200002670288068,0,0.0345430047583426,2.61904891656058,15.376667022705078,3.5,15.396666526794435,2.5926184950884825,15.476667404174805,0.0345430047583426 5516,2013-09-17,15.109999656677244,15.289999961853027,14.99666690826416,15.186667442321776,1988700.0,-0.008963746136071093,1.0705899776502958,0.264371709412109,63.47653881680148,56.589683960385955,0.00013864464097146367,-0.16128788113346104,-0.3172093379951857,-0.9203352218308396,11.452369552324283,0.2933330535888672,-0.0036496486312795895,0.12599964141845454,-0.4682167385450118,0.7202160213819209,-0.17110854856327862,0.4231078314001877,0.48333358764648615,51.98670665784974,-5.996349446242654,0.297108189981733,9,-0.019999504089353692,-0.10499954223632635,-0.379999637603758,-0.6916661262512189,0.8033332824707049,1,0.033311257655351145,3.991740852396997,15.24666690826416,2.61904891656058,15.376667022705078,3.5,15.396666526794435,0.033311257655351145 5517,2013-09-18,15.043333053588867,15.18000030517578,14.890000343322756,15.149999618530273,2068500.0,-0.0044120850167536085,2.4799729921494444,1.3912827146979798,63.22953148343171,58.21036531991094,0.09684684017981304,-0.08728251628079065,-0.24775638577546388,-0.8252382310304398,11.225979035800961,0.2899999618530238,0.07259760963288997,0.05183305740356481,-0.5413505461822563,0.6450166609893859,-0.24475874438934575,0.34842485919647537,0.5500001907348633,45.36419323850901,-17.304699207235792,0.2965918017929105,9,0.04666709899902344,-0.03833293914794922,-0.3041660785675049,-0.6249995231628418,0.7933340072631836,2,0.054066044303825445,1.0705899776502958,15.109999656677244,3.991740852396997,15.24666690826416,2.61904891656058,15.376667022705078,0.054066044303825445 5518,2013-09-19,15.33666706085205,15.43333339691162,15.06666660308838,15.06666660308838,1388400.0,0.019499269624506654,-1.7160457197756491,-2.5312567055289157,68.0202681997716,60.22366453371323,-0.14015833557986213,-0.3748974461951935,-0.5291426449437964,-1.0900635527475622,10.33925038646258,0.39000034332275213,0.1619404165064804,0.3293337345123284,-0.2836282511329493,0.9422957201576061,0.022852741689689537,0.6358147273349672,0.2365328598022458,74.5033470195137,6.160481594951321,0.306480992822639,9,-0.24666690826416016,-0.3316669464111328,-0.5400002002716064,-0.8916668891906738,0.39999961853027344,3,0.042382064887451554,2.4799729921494444,15.043333053588867,1.0705899776502958,15.109999656677244,3.991740852396997,15.24666690826416,0.042382064887451554 5519,2013-09-20,15.373332977294922,15.456666946411133,15.226667404174805,15.33666706085205,1792200.0,0.0023907356335890473,1.2622847789279166,0.13579946029189538,74.2805259333815,62.3616425723714,-0.11000918404185356,-0.416648387836851,-0.5581315432710756,-1.0976116921522951,8.95487894046034,0.22999954223632812,0.20602492105540726,0.35566635131835866,-0.2753085616035502,0.9866412642402675,0.040178894857403336,0.671153807779314,0.18013628616333044,78.14565834822265,1.719145682605415,0.3154874564609548,9,-0.28333282470703125,-0.3683328628540039,-0.549166202545166,-0.9033327102661133,0.32666683197021307,4,0.03664361305767905,-1.7160457197756491,15.33666706085205,2.4799729921494444,15.043333053588867,1.0705899776502958,15.109999656677244,0.03664361305767905 5520,2013-09-23,15.333333015441895,15.376667022705078,15.196666717529295,15.356666564941404,769500.0,-0.002601905644800895,4.6841185948111566,-0.6363825526048362,71.2430033785487,63.498822183846166,-0.01691987136720563,-0.3748656718370693,-0.5092566941044048,-1.0207134976154784,7.653488576033348,0.18000030517578303,0.24446392841118048,0.30233306884765554,-0.3440826506405834,0.9487487883358945,-0.020874790896463935,0.625540928591775,0.20080020396423315,78.23518621054095,-3.4623681301327736,0.3232078597441196,9,-0.2433328628540039,-0.32833290100097656,-0.5091662406921387,-0.8633327484130859,0.4133338928222656,0,0.048912982296176244,1.2622847789279166,15.373332977294922,-1.7160457197756491,15.33666706085205,2.4799729921494444,15.043333053588867,0.048912982296176244 5521,2013-09-24,15.333333015441895,15.886667251586914,15.213333129882812,15.886667251586914,915900.0,0.0,1.4337338184425374,23.714104712471663,64.36776770904174,63.82883385949146,-0.018324352623054097,-0.3699426764714424,-0.5014883414539408,-0.9863679631726523,6.7290257266074835,0.6733341217041016,0.2851874160210386,0.2871664047241218,-0.3732332862901764,0.94756609573842,-0.04303344078302729,0.6173662502312709,-0.7466659545898438,44.48152822604171,-33.618721774946685,0.33019984550714937,9,-0.09666585922241211,-0.18166589736938477,-0.5091662406921387,-0.8633327484130859,0.3299999237060547,1,0.04130440258574275,4.6841185948111566,15.333333015441895,1.2622847789279166,15.373332977294922,-1.7160457197756491,15.33666706085205,0.04130440258574275 5522,2013-09-25,15.050000190734865,15.34000015258789,14.973333358764648,15.300000190734865,1799400.0,-0.018478228081376114,1.2222235066323968,0.45180649175389037,54.90196518419084,63.71371722473615,0.221403944846303,-0.05808432194446134,-0.20406287108896848,-0.6771737018067707,7.10950704472868,0.3666667938232422,0.3032620347461652,-0.016166448593137872,-0.6497316671418378,0.6173987699555621,-0.33294905786748785,0.3006161606812121,-0.4373331260681166,8.394173540774966,-66.596215488192,0.31678260927434976,9,0.18666696548461736,0.10166692733764471,-0.2258334159851092,-0.5799999237060565,0.5833330154418928,2,0.05736430149313709,1.4337338184425374,15.333333015441895,4.6841185948111566,15.333333015441895,1.2622847789279166,15.373332977294922,0.05736430149313709 5523,2013-09-26,15.223333358764648,15.283332824707033,15.100000381469727,15.203332901000975,928800.0,0.01151715387595087,1.6190463215258444,-0.0800018310546946,59.391774590449224,63.82965958724517,0.023353671706004775,-0.19134744422578542,-0.3578823653645191,-0.8277393315118999,7.372633121261843,0.23333263397216797,0.2837953215864335,0.12550005912780726,-0.470024391974162,0.7210245102297765,-0.17226216642317738,0.4232622846787919,-0.5851862903594967,27.372246006056177,-45.251478092911356,0.29776222555098436,9,0.013333797454833984,-0.07166624069213867,-0.36333322525024414,-0.7533330917358398,0.4133338928222656,3,0.04028905415345729,1.2222235066323968,15.050000190734865,1.4337338184425374,15.333333015441895,4.6841185948111566,15.333333015441895,0.04028905415345729 5524,2013-09-27,15.103333473205565,15.25333309173584,15.05666732788086,15.18333339691162,1045800.0,-0.007882628773283384,-1.2692350015406073,-3.9999046347507416,53.202866722257994,63.568249113097195,0.11231487106820559,-0.03563282029656811,-0.22881733336210353,-0.6874610565250787,7.860030307682877,0.19666576385498047,0.24698722406752793,-0.018333148956299894,-0.5710787480916046,0.5344124501790048,-0.2947059485239514,0.2580396506113516,-0.4402160011367773,14.233580453168857,-53.87735923114903,0.276372799567652,9,0.28500032424926935,0.048333644866945136,-0.24333333969116033,-0.633333206176756,0.823333740234375,4,0.04193333923933684,1.6190463215258444,15.223333358764648,1.2222235066323968,15.050000190734865,1.4337338184425374,15.333333015441895,0.04193333923933684 5525,2013-09-30,15.329999923706055,15.34000015258789,14.866666793823242,15.0,2437500.0,0.015007710112645789,1.7047591021302335,-4.125002980235081,50.0,62.07085591123037,-0.11319091134631698,-0.20535810371315222,-0.44220088221610787,-0.891686507691519,7.7906584099097165,0.47333335876464844,0.2333327370013727,0.16549997329711985,-0.3018845582143683,0.632884504808608,-0.06819229245862424,0.39919223905286394,-0.6424114560469043,45.42479626907816,-17.933261745897894,0.2336922657557437,9,0.04666709899902344,-0.17833280563354492,-0.4699997901916504,-0.8599996566772461,0.5633335113525408,0,0.024135674324884837,-1.2692350015406073,15.103333473205565,1.6190463215258444,15.223333358764648,1.2222235066323968,15.050000190734865,0.024135674324884837 5526,2013-10-01,15.603333473205565,15.616666793823242,15.31666660308838,15.31666660308838,1608000.0,0.017829977225037874,-1.093023101080548,0.868687686038772,53.368778226602096,60.97521666047152,-0.34552101866173324,-0.4187785766764609,-0.6983716364028947,-1.1373554893312434,8.368031059254232,0.3000001907348615,0.22184698672754877,0.38716683387756134,-0.029179377919577476,0.8035130456747002,0.17899372797899105,0.5953399397761316,-0.8917634298678596,98.22222391764299,37.635159709674895,0.20817310589856944,10,-0.2266664505004865,-0.45166635513305486,-0.7433333396911603,-1.133333206176756,0.07666683197021484,1,0.00918607778938596,1.7047591021302335,15.329999923706055,-1.2692350015406073,15.103333473205565,1.6190463215258444,15.223333358764648,0.00918607778938596 5527,2013-10-02,15.68333339691162,15.68333339691162,15.41333293914795,15.539999961853027,1809600.0,0.005127104656414083,2.7674455740672426,0.5,57.624122289509174,59.820089337109025,-0.3634057366538581,-0.46208832430353475,-0.7512210763235228,-1.1906479542731727,8.754243384604504,0.2700004577636701,0.22817325484005657,0.4288334369659399,-0.011869509929747224,0.869536383861627,0.20848196351809634,0.6491849104137835,-0.9482614094089303,100.0,41.13495904965483,0.22035147344784364,10,-0.3066663742065412,-0.5316662788391096,-0.823333263397215,-1.2133331298828107,-0.19000053405761363,2,-0.00127526829006952,-1.093023101080548,15.603333473205565,1.7047591021302335,15.329999923706055,-1.2692350015406073,15.103333473205565,-0.00127526829006952 5528,2013-10-03,15.576666831970215,15.686667442321776,15.456666946411133,15.616666793823242,1134600.0,-0.006801268725334153,1.5555431931972015,-0.27906930324160667,55.08474206417519,57.68722446275277,-0.24486522126300692,-0.31707212563434695,-0.6131405596803639,-1.0569843667030696,8.903006302053736,0.23000049591064275,0.22871342683785478,0.287500190734864,-0.13912224153641262,0.7141226230061406,0.07418897459922569,0.5008114068705023,-0.818562939185842,86.58530202958035,29.084567852955487,0.21331121613563875,10,-0.19999980926513672,-0.4249997138977051,-0.756666898727417,-1.1066665649414062,0.2833328247070295,3,0.0036379011516274318,2.7674455740672426,15.68333339691162,-1.093023101080548,15.603333473205565,1.7047591021302335,15.329999923706055,0.0036379011516274318 5529,2013-10-04,15.720000267028807,15.773332595825195,15.520000457763672,15.583333015441895,960000.0,0.009201803993419633,1.0821941430990154,-3.4166845480771078,61.95286535849491,56.654986904969014,-0.37308655775321675,-0.41500039316984605,-0.7302689981542212,-1.1776952760681407,9.703019571675084,0.25333213806152344,0.24074690993814585,0.38850026130676163,-0.032373397878018295,0.8093739204915416,0.17806343171437256,0.5989370908991507,-0.9393251070683828,94.11775224359089,36.082092952834756,0.21043682959238996,10,-0.3433332443237287,-0.568333148956297,-0.9391667842864972,-1.2499999999999982,0.3266668319702202,4,-0.005301082317197947,1.5555431931972015,15.576666831970215,2.7674455740672426,15.68333339691162,-1.093023101080548,15.603333473205565,-0.005301082317197947 5530,2013-10-07,15.59333324432373,15.666666984558105,15.510000228881836,15.619999885559082,834000.0,-0.008057698508488476,1.6110943336247319,-0.19512093003782371,62.26735421606501,56.421607627971596,-0.2298289387358885,-0.25327608426616877,-0.5903640802827397,-1.0307754579262358,10.278852525408457,0.21000003814697088,0.21336473482999452,0.23133320808410573,-0.17132130350329966,0.6339877196715111,0.030005952290403926,0.43266046387780754,-0.7905382425307774,60.5840254443466,1.709551582723087,0.20132725579370236,10,-0.2733335494995117,-0.4416661262512207,-0.7733330726623535,-1.1233329772949219,0.43333339691161754,0,0.021376697585652416,1.0821941430990154,15.720000267028807,1.5555431931972015,15.576666831970215,2.7674455740672426,15.68333339691162,0.021376697585652416 5531,2013-10-08,15.393333435058596,15.67666721343994,15.33666706085205,15.583333015441895,1560600.0,-0.012825981855927981,-1.2417666718018414,7.124991059294691,58.320139070253404,56.801404726422994,-0.022823112745497198,-0.05089776182249217,-0.3717627165472859,-0.8089254906198082,9.767783783383903,0.34000015258788885,0.16553113380483708,0.02816672325134384,-0.37442431452884506,0.43075776103153274,-0.17312879563874972,0.2294622421414374,-0.5688609882697637,12.977065893242479,-45.639797666381924,0.20129551889009423,10,-0.07333374023437678,-0.24166631698608576,-0.5708332061767596,-0.9233331680297869,0.6733341217040998,1,0.03248159354888269,1.6110943336247319,15.59333324432373,1.0821941430990154,15.720000267028807,1.5555431931972015,15.576666831970215,0.03248159354888269 5532,2013-10-09,15.293333053588867,15.416666984558105,15.216667175292967,15.380000114440918,1367400.0,-0.006496343491265932,1.499985098913435,0.4561434329339647,48.8656012470672,55.63182991049166,0.12887669456185158,0.03653669137975868,-0.2522199158674354,-0.6913731733103035,8.653786840874599,0.1999998092651385,0.1250252702189414,-0.06266694068908762,-0.46291026889640996,0.3375763875182347,-0.2627886047927497,0.13745472341457443,-0.4476167107040734,13.772344296615351,-41.065516863971105,0.20012166410366158,10,0.026666641235351562,-0.07666587829589844,-0.45999956130981445,-0.8233327865600586,0.9366664886474609,2,0.025283386573221378,-1.2417666718018414,15.393333435058596,1.6110943336247319,15.59333324432373,1.0821941430990154,15.720000267028807,0.025283386573221378 5533,2013-10-10,15.553333282470705,15.583333015441895,15.366666793823242,15.44333267211914,899100.0,0.01700088711667891,1.5490132280178168,-1.2692320389097556,54.21875740401496,55.7447066529091,-0.08872017231907847,-0.22253409937488122,-0.49075802806904356,-0.9358570743093804,7.637676434181075,0.28999996185302734,0.111545110281428,0.18949995040893697,-0.22011716595169695,0.5991170667695709,-0.015308607771380878,0.3943085085892548,-0.686797921411868,60.47907679551051,8.23467203740779,0.20480855818031737,10,-0.23333358764648615,-0.3166661262512225,-0.7199997901916522,-1.0833330154418963,0.9466667175292951,3,-0.003857720948108434,1.499985098913435,15.293333053588867,-1.2417666718018414,15.393333435058596,1.6110943336247319,15.59333324432373,-0.003857720948108434 5534,2013-10-11,15.736666679382324,15.739999771118164,15.59333324432373,15.59333324432373,963900.0,0.011787402326049579,-1.0465082237717571,1.3030239977805311,58.857986861914405,56.72892741534404,-0.19307104035910783,-0.39791572091877114,-0.6664977722521463,-1.1075067912731846,6.9213224608651815,0.18666648864745916,0.14151929434409283,0.35483336448669434,-0.08749168345940461,0.7971584124327933,0.13367084051364486,0.5759958884597438,-0.8497286805129249,99.36310259241846,48.32412228177232,0.22116252397304956,10,-0.2416667938232422,-0.4999995231628418,-0.9033331871032715,-1.2666664123535156,0.7899999618530238,4,0.007837299970044231,1.5490132280178168,15.553333282470705,1.499985098913435,15.293333053588867,-1.2417666718018414,15.393333435058596,0.007837299970044231 5535,2013-10-14,15.773332595825195,15.833333015441895,15.619999885559082,15.67666721343994,770400.0,0.002329967151868839,-1.0317437250512032,0.6744091659126116,59.51008057451341,57.41129434288973,-0.17906772258295867,-0.41434583500021205,-0.6896144130466055,-1.132210437425318,7.064287633544914,0.2133331298828125,0.1517220334981495,0.3651659965515144,-0.10510319183821615,0.8354351849412449,0.13003140235665,0.6003005907463788,-0.8664000119014457,90.27018918346297,36.81539921316709,0.23513459419486507,10,-0.24833250045776367,-0.5366654396057129,-0.9558322429656982,-1.2516660690307617,0.6233348846435547,0,0.017328899997085978,-1.0465082237717571,15.736666679382324,1.5490132280178168,15.553333282470705,1.499985098913435,15.293333053588867,0.017328899997085978 5536,2013-10-15,15.613332748413086,15.83666706085205,15.550000190734865,15.776666641235352,1800900.0,-0.01014369325189135,1.0235208584372708,-1.6896834088061172,62.861476383927574,57.993222575602886,-0.019556935292431632,-0.2263069813985119,-0.5192570476834284,-0.9609508125287398,7.124828340377282,0.2866668701171857,0.18496007297635053,0.17999949455261266,-0.276762491926835,0.6367614810320603,-0.04838149868711206,0.4083804877923374,-0.6868054711360738,63.97833005443646,4.624414111487489,0.22838099323972386,10,-0.08666563034057617,-0.3766655921936035,-0.8258323669433594,-1.0716662406921387,0.8633346557617188,1,0.026473136740410075,-1.0317437250512032,15.773332595825195,-1.0465082237717571,15.736666679382324,1.5490132280178168,15.553333282470705,0.026473136740410075 5537,2013-10-16,15.856666564941404,15.880000114440918,15.65999984741211,15.726667404174805,1238100.0,0.015585001642461682,1.4905747970288479,-0.7959105028376471,64.01179517778428,58.985117366003905,-0.26341909011988207,-0.42750191657249736,-0.7479027208556026,-1.191069775588872,6.931786797587508,0.26666736602783203,0.21861416724756566,0.3826666355133046,-0.07271869569176026,0.8380519667183695,0.15497396991077217,0.610359301115837,-0.9109364881781943,95.4545032316552,30.73095714282691,0.22769266560253215,10,-0.3083329200744611,-0.619999408721922,-0.9816665649414045,-1.2766666412353498,0.8999996185302752,2,0.013243703584308042,1.0235208584372708,15.613332748413086,-1.0317437250512032,15.773332595825195,-1.0465082237717571,15.736666679382324,0.013243703584308042 5538,2013-10-17,15.986666679382324,16.00666618347168,15.670000076293945,15.826666831970215,1103100.0,0.008198451667536855,2.3666803360767523,1.2307760024649141,69.45667462655474,59.81887395134389,-0.36782535252207005,-0.5336704374008079,-0.8567805003292612,-1.3110631747866073,7.686758538204538,0.3366661071777344,0.22965432734924818,0.4801667690277096,-0.024104869117199,0.9844384071726182,0.2280309499552562,0.732302588100163,-1.0221178591226394,95.62054008674967,23.497855514459488,0.2521358190724542,10,-0.375,-0.690000057220459,-1.0316667556762695,-1.313333511352539,0.8933324813842738,3,0.015220988073006092,1.4905747970288479,15.856666564941404,1.0235208584372708,15.613332748413086,-1.0317437250512032,15.773332595825195,0.015220988073006092 5539,2013-10-18,15.936667442321776,16.09666633605957,15.81999969482422,16.09666633605957,1421100.0,-0.003127558612642578,2.4583569270016645,-0.9999940395298492,64.49046682511633,60.0658864634607,-0.3172186967217243,-0.46304420165245297,-0.7906401028812073,-1.2492770842393686,8.642471869200588,0.2766666412353498,0.2243625876559161,0.4020008087158189,-0.13295031378363653,0.9369519312152761,0.1345252474660903,0.6694763699655475,-0.9304339275336115,70.73188176985798,-4.570948835238966,0.26747556124972827,10,-0.28000068664550604,-0.595000743865965,-0.9783339500427228,-1.1983337402343732,1.1566648483276385,4,0.035348203111914556,2.3666803360767523,15.986666679382324,1.4905747970288479,15.856666564941404,1.0235208584372708,15.613332748413086,0.035348203111914556 5540,2013-10-21,16.083332061767578,16.126667022705078,15.893333435058596,15.9399995803833,787200.0,0.009202966678988123,1.0289665180885095,-0.8958342025737364,62.20336854335455,60.497356404916374,-0.43255527503974456,-0.5803970982129876,-0.9229950573290537,-1.3838210406939897,9.583840688229175,0.2333335876464826,0.2370334895174917,0.5111654758453366,-0.06770710157674742,1.0900380532674188,0.22172918713429546,0.8006017645563777,-1.0116725777031306,92.48526904357516,19.25203788330637,0.2894362887110412,10,-0.4116649627685547,-0.7266650199890137,-1.1249985694885254,-1.2833318710327148,1.010000228881836,0,0.02756484649854629,2.4583569270016645,15.936667442321776,2.3666803360767523,15.986666679382324,1.4905747970288479,15.856666564941404,0.02756484649854629 5541,2013-10-22,15.966667175292967,16.223333358764652,15.956666946411133,16.176666259765625,999900.0,-0.007253775898337644,-1.3188429834309432,-1.4651186000865088,57.071572846980665,61.40913102712898,-0.2525708630456176,-0.4362166630571789,-0.7925438065056412,-1.254260234608548,9.526662678672244,0.2666664123535192,0.2200779258629968,0.3628338813781724,-0.23014744822182998,0.9558152109781748,0.06634321657817033,0.6593245461781745,-0.8106070881372691,54.43796999481903,-14.772896649795157,0.29649066480000147,10,-0.17166709899901988,-0.4216670989990199,-0.9291670322418195,-1.1200003623962385,1.209999084472658,1,0.02693112472721748,1.0289665180885095,16.083332061767578,2.4583569270016645,15.936667442321776,2.3666803360767523,15.986666679382324,0.02693112472721748 5542,2013-10-23,15.91333293914795,16.053333282470707,15.776666641235352,15.92666721343994,1394100.0,-0.0033403487126949516,1.0750017881410199,0.06349682107174395,58.632477796470916,61.89954440406853,-0.11403259093433782,-0.33190433042729595,-0.7319914144463109,-1.1864528968060633,9.946141240200813,0.2766666412353551,0.21092696370785724,0.26633300781250036,-0.2808164136062885,0.813482429231291,-0.007241702896894964,0.5399077185218957,-0.6505455248313563,43.975822630348624,-22.085647903862416,0.27357471070939504,10,-0.026666164398189807,-0.36833286285400213,-0.8658328056335449,-1.0433330535888672,1.2633333206176758,2,0.03540015578012645,-1.3188429834309432,15.966667175292967,1.0289665180885095,16.083332061767578,2.4583569270016645,15.936667442321776,0.03540015578012645 5543,2013-10-24,15.83666706085205,15.866666793823242,15.050000190734865,15.666666984558105,2711400.0,-0.004817713460094519,6.101462856384639,-12.74910599342181,53.097354991406824,61.25947419623436,0.007879394723984134,-0.21811597892606116,-0.646485294370077,-1.0926322750500894,10.29542739705082,0.8633327484130842,0.2251045483697407,0.15900044441223216,-0.35597337572035315,0.6739742645448175,-0.0984864656540605,0.4164873544785248,0.3866662979126012,67.04548133060318,4.345690595337665,0.2574869100662931,10,-0.20000028610229137,-0.2916669845581037,-0.7891669273376465,-0.9666671752929688,1.3066663742065465,3,0.05809297619786746,1.0750017881410199,15.91333293914795,-1.3188429834309432,15.966667175292967,1.0289665180885095,16.083332061767578,0.05809297619786746 5544,2013-10-25,15.736666679382324,15.916666984558105,15.670000076293945,15.893333435058596,1351200.0,-0.006314484044242175,1.4262256637790733,-0.9215687374479791,53.85997497498524,60.63168468517568,0.12055770702807678,-0.07192257664820545,-0.5317470010455061,-0.9725313872755166,10.743951451332132,0.24666690826416016,0.27282732195009984,0.027333402633667347,-0.41114664402557466,0.4658134492929076,-0.19190662069595277,0.24657342596328746,0.4632000160217338,58.52272034553335,-4.261094478067314,0.2192400233296204,10,-0.0999999046325648,-0.19166660308837713,-0.6891665458679199,-0.8666667938232422,1.183333396911621,4,0.0726540445113597,6.101462856384639,15.83666706085205,1.0750017881410199,15.91333293914795,-1.3188429834309432,15.966667175292967,0.0726540445113597 5545,2013-10-28,15.699999809265135,15.84333324432373,15.69333267211914,15.760000228881836,818400.0,-0.002330027753922548,-3.0908487977424346,0.38298118421934385,59.055128309824504,60.20875712138644,0.16285424971083273,-0.006445440866896135,-0.478745073339395,-0.9181149936229325,11.456405720839319,0.15000057220458984,0.2900823723710495,-0.027833461761476386,-0.4285186364786018,0.37285171295564723,-0.22817604912003908,0.1725091255970863,0.47686955604554093,55.3977025657361,-13.120962810252252,0.20034258735856184,10,-0.06333303451537553,-0.15499973297118785,-0.6524996757507306,-0.8299999237060529,1.4266672134399432,0,0.08874729288608174,1.4262256637790733,15.736666679382324,6.101462856384639,15.83666706085205,1.0750017881410199,15.91333293914795,0.08874729288608174 5546,2013-10-29,15.74666690826416,15.82333278656006,15.68000030517578,15.710000038146973,701400.0,0.0029724267239472635,-1.965509757108151,-0.6111102280854941,63.82118336113915,60.18757803064809,0.15320024510390695,-0.044083987305072014,-0.5060488527902258,-0.9523824087710047,11.77680193040817,0.1433324813842809,0.2821359934061487,0.01166696548461843,-0.3847467409104155,0.4080806718796506,-0.18653988771289853,0.2098738186821354,0.40766507355499826,69.43523773585592,-5.760265406521469,0.1982068531975165,10,-0.11000013351440074,-0.20166683197021307,-0.6991667747497559,-0.8766670227050781,1.3733339309692418,1,0.08552066226018273,-3.0908487977424346,15.699999809265135,1.4262256637790733,15.736666679382324,6.101462856384639,15.83666706085205,0.08552066226018273 5547,2013-10-30,15.66333293914795,15.9399995803833,15.56999969482422,15.760000228881836,2041200.0,-0.005292165612043043,-1.6117597956223253,-2.636366000832293,53.75853828141439,58.44334065896582,0.23046126499289699,0.03971076228226167,-0.40660716560162413,-0.859934766343672,11.796176498068716,0.36999988555908025,0.26699999868279,-0.07066698074340749,-0.467729856042002,0.3263958945551888,-0.26919841839270475,0.12786445690588977,0.4689124068495225,68.9138392168292,-7.806805986388838,0.19853143764929795,10,-0.026666164398189807,-0.11833286285400213,-0.4691658020019531,-0.6466660499572754,1.4466676712036133,2,0.09661630296035817,-1.965509757108151,15.74666690826416,-3.0908487977424346,15.699999809265135,1.4262256637790733,15.736666679382324,0.09661630296035817 5548,2013-10-31,15.633333206176758,15.713333129882812,15.136667251586914,15.56666660308838,1646400.0,-0.0019152841280805077,4.0882331904222955,-0.6896500695519878,46.05596408351299,56.395062576565465,0.2291694362013441,0.0781818941566037,-0.36459968930705067,-0.8177098565346252,12.210528819787067,0.5766658782958984,0.25560584986510015,-0.10350003242492711,-0.4966250120872431,0.28962494723738885,-0.3000625222560842,0.09306245740622998,0.4772672367154627,61.82571481145123,-11.533831385718777,0.19656248983115795,10,0.0033335685730015996,-0.08833312988281072,-0.4391660690307617,-0.616666316986084,1.3500003814697266,3,0.09872066521163214,-1.6117597956223253,15.66333293914795,-1.965509757108151,15.74666690826416,-3.0908487977424346,15.699999809265135,0.09872066521163214 5549,2013-11-01,15.636667251586914,15.82333278656006,15.609999656677244,15.649999618530273,1020300.0,0.00021326516656339223,-5.399908448487735,-0.1999856948716168,44.64756327128219,54.4444175463352,0.1998181485452335,0.07197483206934585,-0.3603678997582236,-0.807238179564294,12.276297181238629,0.21333312988281605,0.22116792668650653,-0.09599933624267543,-0.4916339609350189,0.29963528844966625,-0.29381664858884626,0.10181797610349541,0.45272118626215985,62.24074173003069,-8.608778812942205,0.19781731234617114,11,-4.768371546504113e-07,-0.09166717529296697,-0.44250011444091797,-0.6200003623962402,0.9666652679443359,4,0.0963546873019745,4.0882331904222955,15.633333206176758,-1.6117597956223253,15.66333293914795,-1.965509757108151,15.74666690826416,0.0963546873019745 5550,2013-11-04,15.92666721343994,15.92666721343994,15.643333435058596,15.65666675567627,1227600.0,0.018546149073012552,1.098765170460166,-20.251502145922615,61.13749538134017,54.89618671681959,-0.12822610148430513,-0.2021357706602256,-0.6360524062235786,-1.0837348761183847,12.260660137122626,0.28999996185302557,0.1661095964685071,0.17733392715453888,-0.2216566353482161,0.5763244896572939,-0.022161354096839503,0.37682920840591727,0.1419334594668502,98.34036718485652,25.52197281685946,0.19949528125137755,11,-0.3750004768371529,-0.38166713714599254,-0.6566667556762678,-0.9100003242492658,0.4933328628540057,0,0.0623691604490717,-5.399908448487735,15.636667251586914,4.0882331904222955,15.633333206176758,-1.6117597956223253,15.66333293914795,0.0623691604490717 5551,2013-11-05,15.893333435058596,15.983332633972168,15.833333015441895,15.866666793823242,929700.0,-0.00209295378214569,-2.2142477622920667,0.09876517046017197,51.53204430368665,54.10724966206578,-0.11889136094340458,-0.1364167787830457,-0.5873132965269594,-1.0359433233220603,12.78945740828124,0.14999961853027344,0.12861410056372868,0.11900014877319443,-0.24739599185316585,0.4853962893995547,-0.06419792153998571,0.30219821908637456,0.1548952282047562,89.37015723259834,18.61306153737472,0.18319807031318028,11,-0.3766670227050799,-0.2566666603088361,-0.6291663646698016,-0.8766665458679217,0.7700004577636701,1,0.07760068664550324,1.098765170460166,15.92666721343994,-5.399908448487735,15.636667251586914,4.0882331904222955,15.633333206176758,0.07760068664550324 5552,2013-11-06,15.68000030517578,15.983332633972168,15.653332710266113,15.903332710266113,1301400.0,-0.013422805905036306,-1.3855336134598613,-8.37497317788378,38.020824408143476,52.43207959725874,0.06466279847252743,0.11317217496346288,-0.34848574667025467,-0.8070639914817814,13.897818378252547,0.3299999237060547,0.07973718917178552,-0.11366634368896733,-0.4066477642105202,0.1793150768325873,-0.26015705394974376,0.032824366571809094,0.3482637886370039,64.1732926481734,-3.296693557987197,0.1464907102607769,11,-0.12000036239623846,-0.04333353042602006,-0.41583323478698553,-0.6633334159851056,1.2766666412353533,2,0.09183676696627963,-2.2142477622920667,15.893333435058596,1.098765170460166,15.92666721343994,-5.399908448487735,15.636667251586914,0.09183676696627963 5553,2013-11-07,15.493332862854006,15.826666831970215,15.476667404174805,15.723333358764648,722400.0,-0.011904811140861837,-1.6582428845116126,1.029857247172043,34.35289017302141,50.26462573037387,0.2207174197634405,0.31106238999784885,-0.13603307860224767,-0.6089714078594763,14.714687782097242,0.34999942779541016,0.04348134104482426,-0.29733376502990616,-0.6016851164093939,0.007017586349581606,-0.44950944071965004,-0.14515808934016228,0.5153659528972181,3.2892445936868833,-61.13393793373849,0.15217567568974366,11,0.06666707992553533,0.14333391189575373,-0.22916579246521174,-0.47666597366333185,1.763333320617674,3,0.10434602817923011,-1.3855336134598613,15.68000030517578,-2.2142477622920667,15.893333435058596,1.098765170460166,15.92666721343994,0.10434602817923011 5554,2013-11-08,15.859999656677244,15.869999885559082,15.470000267028807,15.529999732971193,1133100.0,0.02366610186903939,1.2857096146615106,-1.4347791834077568,43.17722418104015,48.50041416050894,-0.14149443290298613,-0.048370852006934584,-0.47330437466832365,-0.9607407850919163,15.066404482959944,0.3999996185302752,0.013993337613174006,0.06316637992858709,-0.24157572413217032,0.3679084839893427,-0.08920467210179162,0.2155374319589658,0.12952518657365175,75.97405010143619,14.47674535653313,0.15237105203037823,11,-0.2999997138977033,-0.2233328819274849,-0.5958325862884504,-0.8433327674865705,1.5266675949096697,4,0.07082811823998392,-1.6582428845116126,15.493332862854006,-1.3855336134598613,15.68000030517578,-2.2142477622920667,15.893333435058596,0.07082811823998392 5555,2013-11-11,16.046667098999027,16.059999465942386,15.796667098999025,15.923333168029785,1367700.0,0.01176970027506874,2.5111294783354463,0.37373927116147476,52.34374214198479,47.22514291393623,-0.3059943100516236,-0.2250492013721903,-0.6228579971990893,-1.126803294630605,14.946020150399864,0.26333236694336115,0.007196180823846987,0.2361670970916787,-0.08803260797820656,0.560366802161564,0.07406724455673519,0.39826694962662224,-0.9966669082641619,97.74027372106445,33.88973813323867,0.16209985253494302,11,-0.4483337402343768,-0.4100003242492676,-0.782500028610233,-1.0300002098083532,1.316665649414059,0,0.034690407490721054,1.2857096146615106,15.859999656677244,-1.6582428845116126,15.493332862854006,-1.3855336134598613,15.68000030517578,0.034690407490721054 5556,2013-11-12,16.026666641235348,16.15999984741211,15.953332901000975,16.083332061767578,1364700.0,-0.0012463932628680174,-1.0327939590075332,-0.4594471293253587,53.386457816246235,47.183800640028664,-0.2705502681862999,-0.18181693351965578,-0.5683272418603202,-1.0868501457054975,14.961852137573416,0.2066669464111346,0.005973481826547555,0.1954999446868868,-0.1284759239418527,0.5194758133156263,0.033512010372517054,0.35748787900125656,-0.9564664649963319,80.6763351794079,13.720577113543015,0.16198793431436942,11,-0.3783330917358363,-0.3899998664855886,-0.7908332347869838,-0.9316663742065394,1.220001220703125,1,0.02454243567072023,2.5111294783354463,16.046667098999027,1.2857096146615106,15.859999656677244,-1.6582428845116126,15.493332862854006,0.02454243567072023 5557,2013-11-13,16.066667556762695,16.100000381469727,15.869999885559082,15.953332901000975,1108800.0,0.002495897395433877,1.5555567329292588,-2.000067319667347,57.02646874590291,48.40274560251644,-0.27638644450263783,-0.21637193608009753,-0.5837969384793151,-1.1011940451773796,14.93509022857888,0.23000049591064453,-0.0008727972125388561,0.22500081062316823,-0.11563856264595174,0.5656401838922882,0.05468112398860825,0.3953204972577282,-0.9528753936767558,86.47357283933898,18.722434536214664,0.1703196866345597,11,-0.25166749954223633,-0.4300007820129359,-0.830834150314331,-0.9466671943664551,1.489999771118164,2,0.037136906825984806,-1.0327939590075332,16.026666641235348,2.5111294783354463,16.046667098999027,1.2857096146615106,15.859999656677244,0.037136906825984806 5558,2013-11-14,16.229999542236328,16.253332138061527,15.986666679382324,16.066667556762695,806100.0,0.010165890648859754,1.5397051744338666,1.441147761696376,64.50975915286965,50.609656256026156,-0.38686340959955245,-0.38002332399849337,-0.7191193807931828,-1.239734503134816,14.363667751318237,0.26666545867920277,-0.015554180481165858,0.3761661529541023,-0.0016346726634850484,0.7539669785716896,0.18726574014530684,0.5650665657628959,-1.0743590717773426,97.02136518530288,26.9419925098304,0.18890041280879394,11,-0.3683333396911621,-0.5783333778381312,-0.9616661071777344,-1.0783324241638184,1.4400005340576172,3,0.04477310071905749,1.5555567329292588,16.066667556762695,-1.0327939590075332,16.026666641235348,2.5111294783354463,16.046667098999027,0.04477310071905749 5559,2013-11-15,16.5,16.536666870117188,16.233333587646484,16.233333587646484,1459200.0,0.01663588819340589,-1.2750017881410485,1.6326649772867936,70.68961860174191,51.671003280515244,-0.5828101334379312,-0.6383868416212337,-0.9570729837947827,-1.4822701249552352,13.641846814503284,0.3066673278808594,0.005899075999062475,0.6179999828338616,0.1427634028214726,1.0932365628462488,0.38038169282766887,0.8556182728400561,-1.2784980294848616,95.04501601915595,22.15392207006653,0.23761829000619364,11,-0.49666643142700195,-0.7066664695739746,-1.2216665744781494,-1.3483328819274902,0.9899997711181641,4,0.045858556574041254,1.5397051744338666,16.229999542236328,1.5555567329292588,16.066667556762695,-1.0327939590075332,16.026666641235348,0.045858556574041254 5560,2013-11-18,16.526666641235348,16.713333129882812,16.453332901000973,16.540000915527347,1971300.0,0.0016161600748696436,-2.2499672178048042,-0.05000357628212378,70.3832318436268,53.76557967384191,-0.5759876706060538,-0.6641903944983198,-0.9542683250968977,-1.48524271888434,12.960993509965183,0.2600002288818395,0.047683734612000706,0.6224998950958209,0.07228084403730861,1.1727189461543333,0.34739036956656477,0.8976094206250771,-1.1999514787520464,77.86563142104607,4.349959799975281,0.27510952552925627,11,-0.43499994277953746,-0.6449999809265101,-1.1608331203460658,-1.3749995231628382,1.0500011444091797,0,0.05203714874999643,-1.2750017881410485,16.5,1.5397051744338666,16.229999542236328,1.5555567329292588,16.066667556762695,0.05203714874999643 5561,2013-11-19,16.39666748046875,16.540000915527347,16.343332290649414,16.49333381652832,1267500.0,-0.00786602426179761,1.0701902323946797,7.249463596048204,68.70749524014809,57.175209766286876,-0.41022128143057834,-0.5273631311469931,-0.80687666437532,-1.328711801100681,11.84989793183761,0.19666862487793324,0.0931273370274397,0.4710007190704353,-0.12148297846227507,1.0634844166031439,0.17475887030408188,0.7672425678367905,-0.9312905212454972,62.45070954507469,-11.16593477069199,0.29624184876635445,11,-0.30500078201293945,-0.5150008201599121,-1.015833854675293,-1.2450003623962402,1.2366657257080078,1,0.05895498393779097,-2.2499672178048042,16.526666641235348,-1.2750017881410485,16.5,1.5397051744338666,16.229999542236328,0.05895498393779097 5562,2013-11-20,16.476667404174805,16.536666870117188,16.333332061767578,16.433332443237305,967800.0,0.004879035560204414,1.4898054511058691,-0.4482942325526331,70.97844034085517,61.244715340490636,-0.40826297444201387,-0.5934205176815972,-0.8729241410143338,-1.3876193900107836,11.441014738904734,0.20333480834960938,0.09427227707818275,0.5228339195251461,-0.11871153777130417,1.1643793768215964,0.20206119087692187,0.8436066481733704,-0.8864948278855955,67.43131246185848,-7.359684236045808,0.3207727286482251,11,-0.38500070571899414,-0.5950007438659668,-1.0950002670288086,-1.325000286102295,1.1633319854736328,2,0.046732779079376785,1.0701902323946797,16.39666748046875,-2.2499672178048042,16.526666641235348,-1.2750017881410485,16.5,0.046732779079376785 5563,2013-11-21,16.75666618347168,16.76333236694336,16.450000762939453,16.450000762939453,1142700.0,0.016993653657530805,-1.0434752862589485,7.076628521126761,74.48977038416112,64.7238871408374,-0.5478215384084208,-0.8442462653711225,-1.1328501317588913,-1.6443641714372426,11.489476005087623,0.31333160400390625,0.12454920011557924,0.7568327426910404,0.025072043009068068,1.488593442373011,0.39095239285005334,1.1227130925320257,-1.054177551823111,98.74222663672482,21.439885419588734,0.36588034984098555,11,-0.4766664505004883,-0.8499999046325684,-1.3641657829284668,-1.60499906539917,0.9166660308837891,3,0.04774226183477226,1.4898054511058691,16.476667404174805,1.0701902323946797,16.39666748046875,-2.2499672178048042,16.526666641235348,0.04774226183477226 5564,2013-11-22,16.879999160766598,16.90999984741211,16.713333129882812,16.809999465942386,1099800.0,0.007360233589696508,2.025616948854133,0.2282608019604075,72.48424525445785,66.96172082000108,-0.571333665854052,-0.9249547203814572,-1.2336185806781081,-1.7442882569178852,11.827162272780297,0.19666671752929688,0.20089796723203257,0.8229990959167459,0.0043256284894681585,1.6416725633440237,0.41366236220310526,1.2323358296303848,-1.0502092808826546,94.79757888469874,19.323766104103285,0.4093367337136393,11,-0.4899992942810023,-0.8999991416931117,-1.4258325099945033,-1.6683325767517054,0.5300006866455114,4,0.04680100443153523,-1.0434752862589485,16.75666618347168,1.4898054511058691,16.476667404174805,1.0701902323946797,16.39666748046875,0.04680100443153523 5565,2013-11-25,17.093332290649414,17.15333366394043,16.860000610351562,16.93666648864746,1885800.0,0.012638219223295666,1.1204654818205633,2.2380926430519983,76.08694029665077,69.48399665115713,-0.6935142260894587,-1.084134891800133,-1.417252067450793,-1.937577689183982,12.375549614356165,0.2933330535888672,0.314598140957294,0.9666656017303481,0.04522037540163737,1.8881108280590588,0.505942988565991,1.4273882148947035,-1.1123130153115266,92.68277365165835,18.183257901917898,0.46072261316435564,11,-0.5816655158996582,-0.9916653633117676,-1.594165563583374,-1.8366656303405762,0.4200000762939453,0,0.02320597726200746,2.025616948854133,16.879999160766598,-1.0434752862589485,16.75666618347168,1.4898054511058691,16.476667404174805,0.02320597726200746 5566,2013-11-26,17.093332290649414,17.156667709350586,16.99333381652832,17.120000839233402,1022400.0,0.0,2.2666030898340646,-0.17022571769463418,83.86579147981655,72.46614362159198,-0.5881455995713978,-1.0309295077989482,-1.382534213963698,-1.9186078746698936,12.918616131889832,0.16333389282226562,0.39728100151068446,0.8993323326110847,-0.09881419908539613,1.8974788643075637,0.40025906676284606,1.3984055984593233,-0.9247427131351209,92.30746064656621,15.820076970735556,0.4990732658482395,11,-0.521665096282959,-0.9899983406066895,-1.5791652202606201,-1.8216652870178223,0.26333427429198863,1,0.028276259232350665,1.1204654818205633,17.093332290649414,2.025616948854133,16.879999160766598,-1.0434752862589485,16.75666618347168,0.028276259232350665 5567,2013-11-27,17.176666259765625,17.206666946411133,17.073333740234375,17.149999618530273,597300.0,0.0048752324999730146,2.0768722903232906,-0.9999284794734757,92.43699135682242,75.56916942203118,-0.5559299070113966,-1.0488503458952785,-1.4273169819699074,-1.9842641522216766,13.938607542063124,0.1333332061767578,0.45687668592657715,0.9069996356964118,-0.14950154697181972,1.9635008183646452,0.3787490443622943,1.4352502270305294,-0.8302226185207999,96.03514901275739,9.863677733748503,0.5282505913341167,11,-0.4566659927368164,-1.048332691192627,-1.506666183471678,-1.8566660881042463,0.4000015258789027,2,0.026586471408647228,2.2666030898340646,17.093332290649414,1.1204654818205633,17.093332290649414,2.025616948854133,16.879999160766598,0.026586471408647228 5568,2013-11-29,17.176666259765625,17.303333282470707,17.156667709350586,17.18666648864746,893700.0,0.0,-4.8669362530043765,-0.3750089407052428,90.72166833707216,77.79495272595678,-0.4554151817763632,-0.9774117811860172,-1.3974274171871457,-1.9635861215696586,13.934876030841636,0.14666557312012074,0.5231927985282958,0.8298329830169671,-0.2560146686372242,1.9156806346711583,0.2869091571898714,1.3727568088440627,-0.6581779574875384,78.53101865321777,-8.561453953203895,0.5429238258270953,11,-0.3583335876464844,-0.9999995231628382,-1.4608328342437709,-1.8566660881042463,0.44333457946777344,4,0.02697456671019549,2.0768722903232906,17.176666259765625,2.2666030898340646,17.093332290649414,1.1204654818205633,17.093332290649414,0.02697456671019549 5569,2013-12-02,17.143333435058597,17.273332595825195,17.083332061767578,17.180000305175778,1102800.0,-0.001940587550746442,-1.4254930606281957,3.666603089833354,87.47156895075253,79.69365684897073,-0.3589791257428807,-0.8700223146671497,-1.3351581328770763,-1.9120074536977718,14.202181315643417,0.1900005340576172,0.586182790045811,0.7211668491363561,-0.3662863708459376,1.8086200691186498,0.17744023914520923,1.264893459127503,-0.46787613674198525,63.90975502723383,-20.933826225613203,0.5437266099911471,12,-0.3250007629394567,-0.9233331680297887,-1.5525000095367432,-1.8233332633972186,0.7533340454101527,0,0.03091573650507251,-4.8669362530043765,17.176666259765625,2.0768722903232906,17.176666259765625,2.2666030898340646,17.093332290649414,0.03091573650507251 5570,2013-12-03,16.920000076293945,17.14666748046875,16.760000228881836,17.086666107177734,1912800.0,-0.013027417311263889,1.6976586359009163,4.545411985019608,76.80004394537971,80.5928289273298,-0.08267841903545659,-0.5991753369910455,-1.083597344923657,-1.6707965788956294,14.4047242395584,0.38666725158691406,0.6217713553346051,0.4481668472290039,-0.6347256681176852,1.531059362575693,-0.0932794104443424,0.9896131049023484,0.38333320617676137,29.44783983879951,-53.61275394122049,0.5414462576733448,12,-0.10166740417480469,-0.6999998092651367,-1.3291666507720912,-1.5999999046325666,1.5033321380615234,1,0.028959797216826733,-1.4254930606281957,17.143333435058597,-4.8669362530043765,17.176666259765625,2.0768722903232906,17.176666259765625,0.028959797216826733 5571,2013-12-04,17.126667022705078,17.200000762939453,16.803333282470707,16.886667251586914,1516800.0,0.012214358479861076,1.0517252435565236,-1.440004119888763,78.9091264709586,81.47401627511907,-0.19545992099656573,-0.7470058561057371,-1.2590533857307769,-1.8588414403240172,14.857108895350013,0.39666748046874645,0.6273257234193288,0.5931671142578132,-0.4914823947617606,1.677816623277387,0.05084235974802809,1.1354918687676,0.16579959869385164,67.48472072540089,-14.518564770547513,0.5423247545097867,12,-0.25,-0.9066667556762695,-1.535833597183224,-1.8066668510436994,1.2066650390624964,2,0.02257680047878985,1.6976586359009163,16.920000076293945,-1.4254930606281957,17.143333435058597,-4.8669362530043765,17.176666259765625,0.02257680047878985 5572,2013-12-05,17.120000839233402,17.296667098999027,17.093332290649414,17.126667022705078,1607100.0,-0.00038922829893517363,-5.777456371785617,-0.02777579095437568,76.54083077850674,81.7019118744908,-0.09827464488149573,-0.660806953366027,-1.2114761957794684,-1.8287191725972463,14.939130348579258,0.20333480834961293,0.6350776407698397,0.5145009040832562,-0.5216913499590561,1.5506931581255685,-0.0035952229378999334,1.0325970311044124,-0.36000061035156605,66.25781516027025,-13.273829192111307,0.5180961270211558,12,-0.11166763305664418,-0.9000005722045934,-1.5291674137115479,-1.8000006675720233,1.343332290649407,3,0.013823931898743869,1.0517252435565236,17.126667022705078,1.6976586359009163,16.920000076293945,-1.4254930606281957,17.143333435058597,0.013823931898743869 5573,2013-12-06,17.110000610351562,17.293333053588867,17.066667556762695,17.270000457763672,2550900.0,-0.000584125490164844,1.1935543414057885,24.001716738210217,71.52947195519305,81.59582595235028,-0.03674748039985687,-0.5517695107597973,-1.16542556861679,-1.7935393937390067,14.550402160882731,0.22666549682617188,0.6593384761161047,0.4236672878265395,-0.49250012323017245,1.3398346988832515,-0.03441641770181647,0.8817509933548955,-0.33926704406738395,65.2174376617095,-11.841626520279092,0.45808370552835553,12,-0.07833385467529297,-0.8900003433227539,-1.5191671848297084,-1.7900004386901838,1.4933319091796875,4,0.02727452709794953,-5.777456371785617,17.120000839233402,1.0517252435565236,17.126667022705078,1.6976586359009163,16.920000076293945,0.02727452709794953 5574,2013-12-09,16.983333587646484,17.233333587646484,16.923332214355472,17.166667938232422,2033400.0,-0.007403098666661889,-1.0439397369149368,1.1458407839210356,65.05497573471818,80.37005211213554,0.11859002123565787,-0.3548220268529505,-0.9995682015412903,-1.6468574483425762,14.111035793821713,0.3100013732910121,0.6723203409523109,0.24083356857299876,-0.5963623549575381,1.0780294921035374,-0.17776439319226967,0.6594315303382672,-0.20208135070800992,41.614895794830694,-33.88219558244263,0.41859796176526926,12,0.048333168029785156,-0.5966668128967285,-1.3925001621246302,-1.6633334159851056,1.5466670989990234,0,0.037487766951125545,1.1935543414057885,17.110000610351562,-5.777456371785617,17.120000839233402,1.0517252435565236,17.126667022705078,0.037487766951125545 5575,2013-12-10,16.60333251953125,17.023332595825195,16.579999923706055,16.75666618347168,2461200.0,-0.022374939887634504,-3.4333520890355436,0.8363607990012485,55.849011381474824,77.25707654565312,0.4713417063309677,0.07275130879865088,-0.5912916698104951,-1.2481560444495674,14.15434831475939,0.4433326721191406,0.6399226807824476,-0.16700077056884766,-0.9414548926221507,0.6074533514844553,-0.5542278315955009,0.22022629045780562,0.693334579467777,3.255708734763384,-70.83927385740795,0.38722706102665183,12,0.3383340835571289,-0.21666574478149414,-1.0124990940093959,-1.2833323478698713,1.8566665649414062,1,0.07789610666509827,-1.0439397369149368,16.983333587646484,1.1935543414057885,17.110000610351562,-5.777456371785617,17.120000839233402,0.07789610666509827 5576,2013-12-11,16.420000076293945,16.680000305175778,16.389999389648438,16.673332214355472,1213800.0,-0.011041906377628807,1.1749933839254736,1.6521625555099684,48.484829939882786,72.37350305488206,0.6136493855844094,0.3025753978712409,-0.3900428285606665,-1.0467865748052176,14.71709538137721,0.2900009155273402,0.603107444703415,-0.36999988555908203,-1.0824321694016987,0.34243239828353467,-0.7262160274803904,-0.013783743637773682,0.8623336791992209,3.308895457079433,-68.67007662841046,0.3562161419213078,12,0.426666259765625,-0.03333330154418945,-0.8716666698455775,-1.0999999046325666,2.2933330535888636,2,0.12200561076450867,-3.4333520890355436,16.60333251953125,-1.0439397369149368,16.983333587646484,1.1935543414057885,17.110000610351562,0.12200561076450867 5577,2013-12-12,16.663333892822266,16.696666717529293,16.456666946411133,16.483333587646484,2049300.0,0.014819355383537847,-1.05713865319532,-0.710530872841978,47.45457477410931,67.56604821455285,0.32390371538076934,0.11197530550639101,-0.6148423207816442,-1.266174152962929,15.050350779711346,0.276666641235348,0.5380629459815509,-0.15649938583374023,-0.7866109623361837,0.4736121906687032,-0.47155517408496195,0.15855640241748148,0.5833064880371097,30.258421011513764,-36.75159265075247,0.31505578825122105,12,0.17999935150146484,-0.27666711807250977,-1.086667299270628,-1.343333721160887,2.3366661071777344,3,0.10021993075855362,1.1749933839254736,16.420000076293945,-3.4333520890355436,16.60333251953125,-1.0439397369149368,16.983333587646484,0.10021993075855362 5578,2013-12-13,16.956666946411133,16.966667175292972,16.593332290649414,16.733333587646484,2387100.0,0.017603503325059222,2.0684998079590544,1.2407387784512356,51.91350478519017,63.615152196157034,-0.0043785095498733995,-0.13083427642160927,-0.8824116484308533,-1.5311638424268033,15.64836901098402,0.37333488464355824,0.4630820976562262,0.10050029754638601,-0.46710968432115507,0.6681102794139271,-0.18330469338738453,0.38430528848015655,0.2557077947998039,67.19371254099288,3.5458520351369103,0.2838049909337699,12,-0.11333370208740234,-0.570000171661377,-1.3583335876464826,-1.636666774749754,1.8299999237060547,4,0.08885391145755572,-1.05713865319532,16.663333892822266,1.1749933839254736,16.420000076293945,-3.4333520890355436,16.60333251953125,0.08885391145755572 5579,2013-12-16,17.25666618347168,17.296667098999027,17.10333251953125,17.293333053588867,1839300.0,0.01769211119193681,7.922799295773348,-0.1641799967546609,53.90750911238025,61.071537214712656,-0.32029310614417383,-0.39130167454202436,-1.1572507219590094,-1.80451315909934,16.21753680462251,0.3400001525878942,0.3683073741207963,0.36266622543335103,-0.20585506880207305,0.9311875196687751,0.07840557831563899,0.6469268725510631,-0.8666667938232422,95.58813939056037,34.141863826600016,0.28426064711771143,12,-0.4133329391479492,-0.8699994087219238,-1.6583328247070295,-1.936666011810301,1.1300010681152344,0,0.07803745646707805,2.0684998079590544,16.956666946411133,-1.05713865319532,16.663333892822266,1.1749933839254736,16.420000076293945,0.07803745646707805 5580,2013-12-17,17.386667251586914,17.433332443237305,17.133333206176758,17.299999237060547,2091900.0,0.007533382562603386,2.3333545262845576,-2.3636600083229298,56.6066396315898,58.59348312144945,-0.4214566337227943,-0.47808166936249563,-1.2559787732201357,-1.9127988801010538,16.465240184868957,0.2999992370605469,0.29547361470214994,0.44966726303100657,-0.13181639986202853,1.0311509259240417,0.15892543158448902,0.7404090944775241,-0.9785345077514656,95.52729672563606,36.415642534952454,0.29074183144651733,12,-0.47500133514404297,-0.77166748046875,-1.7883338928222638,-2.0666670799255353,0.22666549682617188,1,0.06575920609248675,7.922799295773348,17.25666618347168,2.0684998079590544,16.956666946411133,-1.05713865319532,16.663333892822266,0.06575920609248675 5581,2013-12-18,17.363332748413086,17.469999313354492,17.156667709350586,17.379999160766598,2273400.0,-0.001342091778497645,2.1864222674813307,-0.19230176720434292,54.32098002318839,56.12461081530297,-0.4034474671031738,-0.399074583935743,-1.194550042225142,-1.8639918081940579,17.116925185255713,0.31333160400390625,0.23520511947899436,0.3779994964599602,-0.17434741099354056,0.930346403913461,0.10182604273321161,0.6541729501867088,-0.9141920166015645,89.47368421052632,33.585443063896236,0.27617345372675006,12,-0.4333333969116211,-0.6933331489562988,-1.7458326816558802,-2.043332576751707,0.4099998474121094,2,0.06315989861795401,2.3333545262845576,17.386667251586914,7.922799295773348,17.25666618347168,2.0684998079590544,16.956666946411133,0.06315989861795401 5582,2013-12-19,17.246667861938473,17.370000839233402,17.129999160766598,17.31333351135254,1830900.0,-0.00671903765049231,1.6666807951510778,4.000000000001066,51.53737048949037,53.90326620800268,-0.298294133410419,-0.233749906748411,-1.0371373592401305,-1.7214225706078885,17.804540314284097,0.24000167846680398,0.19994633051983968,0.22283458709716442,-0.28584244884612886,0.7315116230404577,-0.03150393087448222,0.47717310506881105,-0.7362756152343728,74.5249398423932,20.612679512783977,0.25433851797164636,12,-0.31666851043700817,-0.5766682624816859,-1.6041676998138374,-1.9266676902770943,0.5699996948242223,3,0.08504050055843582,2.1864222674813307,17.363332748413086,2.3333545262845576,17.386667251586914,7.922799295773348,17.25666618347168,0.08504050055843582 5583,2013-12-20,17.55666732788086,17.706666946411133,17.196666717529293,17.31333351135254,27023700.0,0.017974455612177698,-1.1398577893729998,-3.6500629434651293,58.0940058953507,53.129825114739624,-0.601527895887191,-0.5067221967895357,-1.310328543364598,-2.004197208088719,18.19419096611992,0.5100002288818395,0.14531240058068207,0.4928339958190904,-0.05192231562400096,1.0375903072621817,0.22045584009754293,0.7652121515406378,-0.9886986571777356,75.13822983614746,21.56152246740497,0.2723781557215464,12,-0.5083341598510742,-0.7100005149841309,-1.8308339118957502,-2.2366671562194806,0.5433330535888672,4,0.08220994595181841,1.6666807951510778,17.246667861938473,2.1864222674813307,17.363332748413086,2.3333545262845576,17.386667251586914,0.08220994595181841 5584,2013-12-23,17.670000076293945,17.780000686645508,17.510000228881836,17.696666717529297,2061300.0,0.006455254080773409,1.793090180835216,-0.10958871896972025,65.34788955589725,54.18525602300878,-0.6785729018968034,-0.5879815859154078,-1.3906874540714682,-2.0975129460769963,18.29654100914252,0.2700004577636719,0.10310088233612902,0.566666698455812,-0.0336920331673376,1.1670254300789615,0.2664873326442354,0.8668460642673885,-1.0109355435341811,83.07686890383474,25.355481558878353,0.3001793658115752,12,-0.5850000381469727,-0.6633329391479492,-1.9133338928222638,-2.2700004577636683,0.4099998474121058,0,0.06319563039059406,-1.1398577893729998,17.55666732788086,1.6666807951510778,17.246667861938473,2.1864222674813307,17.363332748413086,0.06319563039059406 5585,2013-12-24,17.489999771118164,17.690000534057614,17.473333358764652,17.59000015258789,849300.0,-0.010186774442478286,-2.250010728846358,3.7500178814104856,57.51723125516462,55.1888561691512,-0.4018286349624134,-0.39709975877152814,-1.180307114280133,-1.8956779102969712,17.80492920561636,0.21666717529296164,0.07384555331227816,0.3668330192565925,-0.25785031188275553,0.9915163503959405,0.05449135368691671,0.6791746848262683,-0.7188416229698262,55.384579269223345,-1.0562973455492823,0.3123416655696745,12,-0.37166595458984375,-0.4333333969116211,-1.5916662216186523,-1.928332805633545,-0.14999961853027344,1,0.05126743809050516,1.793090180835216,17.670000076293945,-1.1398577893729998,17.55666732788086,1.6666807951510778,17.246667861938473,0.05126743809050516 5586,2013-12-26,17.576667785644528,17.663333892822266,17.510000228881836,17.510000228881836,929400.0,0.004955289631820348,-3.599948502274483,-0.6666730244711541,59.14552859379054,56.48785103800468,-0.343267035317691,-0.46978710529562306,-1.2298035713308941,-1.9605839139266568,17.27946611641794,0.17333412170410156,0.06601050276247022,0.429334259033201,-0.22708047467620318,1.0857489927426052,0.1011268921784989,0.7575416258879031,-0.7046253836464729,68.71808866509348,12.96053327320741,0.3282073668547016,12,-0.39000129699706676,-0.5200014114379847,-1.5900011062622035,-1.926667690277096,-0.006668090820305395,3,0.0020860019211663694,-2.250010728846358,17.489999771118164,1.793090180835216,17.670000076293945,-1.1398577893729998,17.55666732788086,0.0020860019211663694 5587,2013-12-27,17.633333206176758,17.65999984741211,17.516666412353516,17.639999389648438,800100.0,0.003223900071577246,5.142804593942862,-0.09999141704575247,60.28832215046954,57.41838630081349,-0.2769974044603174,-0.5169924835412303,-1.2557171566365817,-1.9942981993336293,16.612887632190393,0.14333343505859375,0.10737583455091482,0.46316633224487447,-0.22837496412865832,1.1547076286184073,0.1173956840581063,0.8089369804316426,-0.6704949757139573,74.85703075187617,19.457676433885595,0.3457706481867665,12,-0.1916666030883789,-0.5766668319702148,-1.6466665267944336,-1.9833331108093262,-0.07999992370605113,4,0.007939473950358877,-3.599948502274483,17.576667785644528,-2.250010728846358,17.489999771118164,1.793090180835216,17.670000076293945,0.007939473950358877 5588,2013-12-30,17.639999389648438,17.69333267211914,17.553333282470707,17.6299991607666,956700.0,0.00037804443401223686,1.3999869210521405,-1.5001430615164522,63.54881922734238,58.48964298025373,-0.19728606236511226,-0.5134942481312414,-1.2351109404539855,-1.9754528686445632,15.722988229484342,0.13999938964843395,0.18700951949173117,0.44666585922241353,-0.27612929311452206,1.1694610115593491,0.08526828305394574,0.8080634353908813,-0.5954449135673663,54.347501585997904,-2.680015054441384,0.3613975761684687,12,-0.1849994659423828,-0.5549993515014648,-1.6533327102661133,-1.9899992942810059,-0.1399993896484375,0,0.010015202563891767,5.142804593942862,17.633333206176758,-3.599948502274483,17.576667785644528,-2.250010728846358,17.489999771118164,0.010015202563891767 5589,2013-12-31,17.67333221435547,17.733333587646484,17.60333251953125,17.65333366394043,773400.0,0.001889615978478476,-1.1666693157434633,1.9998092695021934,75.76246590188919,60.618068121398096,-0.1847250407903438,-0.5323804567887258,-1.2386098659105258,-1.9852164187282177,15.127201453574617,0.13000106811523438,0.2605710349934327,0.4534987449645982,-0.29979713524001284,1.2067946251692092,0.07685080486229268,0.8301466850669037,-0.5552331172179521,76.92256904962738,12.552410440942936,0.3766479401023064,12,-0.21833229064941406,-0.5883321762084961,-1.5799992084503174,-1.9983325004577637,-0.14666557312012074,1,0.024141919697955316,1.3999869210521405,17.639999389648438,5.142804593942862,17.633333206176758,-3.599948502274483,17.576667785644528,0.024141919697955316 5590,2014-01-02,17.40999984741211,17.670000076293945,17.34666633605957,17.65333366394043,1378800.0,-0.014899983984314136,1.3373525538940938,-12.16757272293753,72.9521107478201,62.6881937574683,0.09193283688677667,-0.2429104686858281,-0.9526165968831322,-1.701522818117141,15.338934013829345,0.32666587829589844,0.30195520378863705,0.16566638946533274,-0.5783862323030391,0.9097190112337046,-0.2063599214188514,0.5376927003495169,-0.2257105913237929,16.379331606856578,-53.41315074216385,0.3720263108841857,1,0.04500007629394531,-0.3249998092651367,-1.2249999046325684,-1.6616663932800293,0.04999923706054332,3,0.03848363481712114,-1.1666693157434633,17.67333221435547,1.3999869210521405,17.639999389648438,5.142804593942862,17.633333206176758,0.03848363481712114 5591,2014-01-03,17.51333236694336,17.583332061767578,17.389999389648438,17.440000534057614,1022700.0,0.005935239542613102,-1.230751455263708,-0.30136309836413977,71.07438485517986,64.85897313143379,0.013539157260161971,-0.3328553792028792,-1.0278592293087883,-1.7834203888427407,15.41871291496792,0.19333267211914062,0.32162965937734356,0.24966564178466655,-0.5015729792797288,1.0009042628490619,-0.1259536687475311,0.6252849523168642,-0.2694719677993227,43.10321864594894,-30.380973031545693,0.3756193105321968,1,-0.02499866485595703,-0.4283323287963867,-1.2066655158996582,-1.6433320045471191,0.1100006103515625,4,-0.009897157818042457,1.3373525538940938,17.40999984741211,-1.1666693157434633,17.67333221435547,1.3999869210521405,17.639999389648438,-0.009897157818042457 5592,2014-01-06,17.356666564941403,17.65333366394043,17.34666633605957,17.643333435058594,1222500.0,-0.008945516405413856,1.0,-3.9091736676462294,60.63831406196245,65.14167403883509,0.20947802401828497,-0.1660642837539008,-0.8426254729896989,-1.6091000321806952,15.319216820768295,0.3066673278808594,0.3211519524332438,0.08116655349731161,-0.6679966305509986,0.8303297375456218,-0.2934150385268417,0.4557481455214649,-0.05919213704721926,2.586262177826187,-68.73204278681355,0.3745815920241547,1,0.20666694641113637,-0.27166652679443004,-1.0191659927368129,-1.4849991798400843,0.3866672515869176,0,0.01229113488379907,-1.230751455263708,17.51333236694336,1.3373525538940938,17.40999984741211,-1.1666693157434633,17.67333221435547,0.01229113488379907 5593,2014-01-07,17.576667785644528,17.633333206176758,17.34666633605957,17.459999084472653,1045800.0,0.012675315267477893,1.4927603536064777,-0.4069835524564808,58.88894658038358,64.42401370822247,-0.00825598118716897,-0.3681886044329339,-1.0284417481021997,-1.808817238595422,15.315537913652166,0.2866668701171875,0.3354038954820169,0.27783441543578746,-0.47865875097349786,1.0343275818450728,-0.1004121677688552,0.6560809986404301,-0.23094073187521147,59.48304353187724,-8.40320548903567,0.3782465832046425,1,-0.036667823791500354,-0.49166774749755504,-1.1525008678436244,-1.5400009155273402,0.22666549682617543,1,-0.0013275840141258044,1.0,17.356666564941403,-1.230751455263708,17.51333236694336,1.3373525538940938,17.40999984741211,-0.0013275840141258044 5594,2014-01-08,17.6200008392334,17.67333221435547,17.43666648864746,17.586666107177734,1316700.0,0.0024653736485968913,2.3809997411408874,0.28572129217891706,56.80936191245911,64.34536155903297,-0.0664111253813644,-0.3809078896448277,-1.0331576982998172,-1.8280020491717082,15.89191283398978,0.2366657257080078,0.36933994894765476,0.2893341064453132,-0.46483748471170827,1.0435056976023347,-0.08775168913319575,0.6664199020238222,-0.2733345031738281,83.67402943941332,18.4875771808116,0.3770857955785107,1,-0.0800008773803711,-0.5350008010864258,-1.1225011348724365,-1.5350008010864258,0.3666667938232422,2,-0.006810489983984591,1.4927603536064777,17.576667785644528,1.0,17.356666564941403,-1.230751455263708,17.51333236694336,-0.006810489983984591 5595,2014-01-09,17.89666748046875,17.90999984741211,17.626667022705078,17.643333435058594,1756500.0,0.0157018517626466,1.0238147138964577,7.599702466098301,63.55939353911407,64.83579099740226,-0.3121515948673732,-0.5857445180481804,-1.2660140809180014,-2.0778149061870685,17.20176667540438,0.28999900817871094,0.36768404324693194,0.5013339996337898,-0.21087328389161542,1.213541283159195,0.1452303578710854,0.8574376413964941,-0.5500011444091797,97.63330839108987,34.051773240172366,0.3561036417627026,1,-0.26833438873291016,-0.7466678619384766,-1.3775010108947754,-1.8116674423217773,-0.1100006103515625,3,-0.02067428696639728,2.3809997411408874,17.6200008392334,1.4927603536064777,17.576667785644528,1.0,17.356666564941403,-0.02067428696639728 5596,2014-01-10,18.42333221435547,18.84666633605957,18.17333221435547,18.40333366394043,3861900.0,0.029428089584917716,-1.8055503677595477,0.07894142448426442,74.75456540842896,66.44315135939775,-0.7890656112233003,-1.006218681210548,-1.7433498435931583,-2.5732262256316005,18.691388318457935,0.9499988555908203,0.3501696646755015,0.9278321266174316,0.2298311564487001,1.6258330967861632,0.5788316415330677,1.2768326117017956,-1.0090658569335922,71.77772521972656,9.184698360528813,0.349000485084365,1,-0.32666587829589844,-0.8049993515014648,-1.9041657447814941,-2.338332176208496,-0.9899997711181641,4,-0.05228875638100838,1.0238147138964577,17.89666748046875,2.3809997411408874,17.6200008392334,1.4927603536064777,17.576667785644528,-0.05228875638100838 5597,2014-01-13,18.333332061767575,18.56666755676269,18.25,18.433332443237305,2583000.0,-0.004885118041662695,-1.375025928230631,-5.000381497377383,68.00617663914402,66.93841329404236,-0.6585857756401623,-0.8270972754787316,-1.6013629589822678,-2.453509304913119,20.317732998138982,0.31666755676269176,0.3699866427505256,0.7543320655822718,0.07621663064512063,1.432447500519423,0.41527434811369446,1.0933897830508492,-0.7185297073364225,65.77771504720027,4.57446327602284,0.33905771746857605,1,-0.23666572570800426,-0.7149991989135707,-1.7849984169006312,-2.248332023620602,-0.6866645812988246,0,-0.03872722547546548,-1.8055503677595477,18.42333221435547,1.0238147138964577,17.89666748046875,2.3809997411408874,17.6200008392334,-0.03872722547546548 5598,2014-01-14,18.46333312988281,18.483333587646484,18.31333351135254,18.420000076293945,1929300.0,0.0070909678435564505,3.0799707033485157,-0.43332888287011634,68.251552721442,66.1038673851038,-0.7370205207426359,-0.883745285639602,-1.6758276884833947,-2.554758475719101,22.78460886530321,0.1700000762939453,0.3839714400449523,0.8089998245239229,0.0885486359485732,1.5294510130992727,0.4487742302362463,1.1692254188115996,-0.6760698180236773,72.81324484677606,13.782965338050161,0.36022559428767564,1,-0.36666679382323863,-0.845000267028805,-1.8491663932800257,-2.3783330917358363,-0.8099994659423793,1,-0.03899617194195415,-1.375025928230631,18.333332061767575,-1.8055503677595477,18.42333221435547,1.0238147138964577,17.89666748046875,-0.03899617194195415 5599,2014-01-15,18.60333251953125,18.60333251953125,18.446666717529297,18.46666717529297,843900.0,0.0075825631625447976,1.292692457991403,3.1538359963029126,76.09378450556497,66.45294224707544,-0.817159181762598,-0.9672756497769157,-1.757626378075745,-2.6672418297429843,24.5530996977595,0.15666580200195312,0.39616899299211994,0.881665897369384,0.07156233615939556,1.6917694585793726,0.4766141167643916,1.2867176779743765,-0.6677527842840583,80.05459397683977,19.713715064825124,0.4050517806049938,1,-0.5066661834716797,-0.9849996566772461,-1.977499008178711,-2.5183324813842773,-1.0033321380615234,2,-0.04300300691935943,3.0799707033485157,18.46333312988281,-1.375025928230631,18.333332061767575,-1.8055503677595477,18.42333221435547,-0.04300300691935943 5600,2014-01-16,18.530000686645508,18.586666107177734,18.376667022705078,18.530000686645508,1233600.0,-0.003941865405499345,2.7059476926183983,0.0,72.48433854826902,66.6096037685298,-0.6350276509183814,-0.8473398655296975,-1.6350949909712114,-2.564944313072008,25.971124565680704,0.22666549682617188,0.40098681735948105,0.7511673927307143,-0.11856829231959765,1.6209030777810263,0.3162995502055601,1.1860352352558685,-0.466868827284582,52.97050317119945,-6.050025918177958,0.4348678425251554,1,-0.4333343505859375,-0.9116678237915039,-1.8208339214324951,-2.445000648498535,-0.8800010681152344,3,-0.029321804287921305,1.292692457991403,18.60333251953125,3.0799707033485157,18.46333312988281,-1.375025928230631,18.333332061767575,-0.029321804287921305 5601,2014-01-17,18.459999084472656,18.489999771118164,18.183332443237305,18.343332290649414,1296000.0,-0.003777744175870512,2.471676113360324,100.0,69.37501732263178,67.58034857527083,-0.4655802936162381,-0.7283068706176508,-1.5146182593669337,-2.465504552304541,27.077777021157967,0.3466682434082031,0.3784360004068503,0.6263324737548821,-0.2709503305838048,1.523615278093569,0.17769107158553865,1.0749738759242256,-0.2871723983739187,65.87299785196252,8.489860721834383,0.44864140216934345,1,-0.36333274841308594,-0.8416662216186523,-1.7958323955535889,-2.3749990463256836,-0.5499992370605469,4,-0.036475203020017055,2.7059476926183983,18.530000686645508,1.292692457991403,18.60333251953125,3.0799707033485157,18.46333312988281,-0.036475203020017055 5602,2014-01-21,18.71333312988281,18.71333312988281,18.5,18.543333053588867,951600.0,0.013723405090699137,1.5098004016650655,1.4571419229322697,72.5490541783804,69.09813830838159,-0.5657252818772989,-0.9129348438194818,-1.7066153071693293,-2.681560933662613,28.479914724714906,0.2533340454101527,0.39052258367743775,0.806333255767818,-0.12792618645094578,1.7405926979865818,0.3392035346584379,1.2734629768771981,-0.5300006866455043,100.0,40.48827887118214,0.4671297211093814,1,-0.5716667175292933,-1.0616664886474574,-2.096666574478146,-2.6283330917358363,-1.1133327484130824,1,-0.06840046493916718,2.471676113360324,18.459999084472656,2.7059476926183983,18.530000686645508,1.292692457991403,18.60333251953125,-0.06840046493916718 5603,2014-01-22,19.0,19.0,18.666667938232425,18.700000762939453,951900.0,0.015318856781287193,1.222219396513334,1.7647006024975405,75.18991412578646,71.14042188764019,-0.703210089414906,-1.1446114687285913,-1.921331679306661,-2.927946715258784,29.327554962352142,0.3333320617675746,0.41689211954284744,1.0208334922790527,-0.016749658239938015,2.0584166427980435,0.5020419170195574,1.539625067538548,-0.8166675567626953,100.0,40.92712798243085,0.5187915752594948,1,-0.6866664886474609,-1.203333854675293,-2.384999990463257,-2.8233332633972132,-1.2533321380615234,2,-0.07122802734375,1.5098004016650655,18.71333312988281,2.471676113360324,18.459999084472656,2.7059476926183983,18.530000686645508,-0.07122802734375 5604,2014-01-23,18.786666870117188,18.94333267211914,18.666667938232425,18.94333267211914,1420200.0,-0.011228059467516482,2.53190971292211,-0.5222206680823468,76.645181296653,72.59439830514451,-0.34305794637525366,-0.8889057217530194,-1.6488641128167494,-2.675749542399849,30.064037786111005,0.3333320617675746,0.48612971136297745,0.7516670227050781,-0.3348895845999742,1.8382236300101304,0.2083887190525502,1.294945326357606,-0.47266761779785327,73.87760440386857,9.01580527446744,0.5432783036525265,1,-0.20000076293945312,-0.7350006103515625,-2.1716668605804443,-2.6100001335144007,-1.1633338928222656,3,-0.06032646525390206,1.222219396513334,19.0,1.5098004016650655,18.71333312988281,2.471676113360324,18.459999084472656,-0.06032646525390206 5605,2014-01-24,18.386667251586914,18.86666679382324,18.286666870117188,18.68000030517578,1296300.0,-0.021291675702544532,-1.351348739024687,1.8723489736784436,65.16206838774018,71.52856530284576,0.1494767479627086,-0.44089037630759265,-1.199176634489973,-2.2363690023050893,30.449770535396386,0.5799999237060511,0.5428699199684566,0.3068340301513679,-0.7588329703347334,1.3725010306374692,-0.22599947009168275,0.8396675303944185,0.6133327484130859,24.898112661122127,-40.951446643437095,0.5328335002430499,1,0.20499897003173828,-0.3216676712036133,-1.771667242050171,-2.2100005149841273,-0.4566669464111328,4,-0.042784636245010166,2.53190971292211,18.786666870117188,1.222219396513334,19.0,1.5098004016650655,18.71333312988281,-0.042784636245010166 5606,2014-01-27,17.613332748413086,18.476667404174805,17.59666633605957,18.476667404174805,3830100.0,-0.04205952566564686,1.0386093903268852,2.9431891333042897,53.67015389516281,69.93567388684784,0.8893548947129872,0.35345356120549454,-0.3834712568010801,-1.4292941628468725,30.140374640754057,0.8800010681152344,0.5895103736327485,-0.46833372116088867,-1.5304764670660091,0.5938090247442318,-0.9994050941134489,0.06273765179167157,1.372400588989258,1.1876300541895288,-69.66262313884292,0.5310713729525597,1,0.6850004196166992,0.45166683197021484,-0.8499999046325684,-1.371666431427002,0.6866664886474609,0,0.0020817678653399785,-1.351348739024687,18.386667251586914,2.53190971292211,18.786666870117188,1.222219396513334,19.0,0.0020817678653399785 5607,2014-01-28,17.773332595825195,17.84000015258789,17.613332748413086,17.6200008392334,2442900.0,0.009084018890548995,-1.7199880982353346,-0.17760407921597046,52.861272847253595,68.2256427897158,0.7169615426650076,0.2155302374174255,-0.4996569682050698,-1.559816032281823,29.814258607512457,0.2266674041748047,0.6047961665213073,-0.31533384323120117,-1.3668276509464867,0.7361599644840844,-0.8410807470888457,0.21041306062644338,1.1568380615234375,12.589041673066022,-57.232979386142716,0.5257469038576432,1,0.5250005722045898,0.29166698455810547,-0.9733331203460693,-1.5133328437805176,0.9099998474121094,1,0.0076894555846558355,1.0386093903268852,17.613332748413086,-1.351348739024687,18.386667251586914,2.53190971292211,18.786666870117188,0.0076894555846558355 5608,2014-01-29,17.816667556762695,17.89666748046875,17.583332061767578,17.663333892822266,1563300.0,0.0024382012041836987,1.0000121745588244,1.0000124393581291,52.8612990092152,65.6442555123436,0.6395008342345712,0.19616702504400862,-0.5030363681916299,-1.5725895129069585,29.432721715261223,0.3133354187011719,0.5413350130366155,-0.28083229064941406,-1.3193440821424716,0.7576795008436434,-0.8000881863959428,0.2384236050971147,1.0601629277343747,17.157013990956926,-48.809665043650284,0.5192558957465289,1,0.47499847412109375,0.2816658020019531,-1.0166680812835693,-1.5566678047180176,0.9899997711181641,2,-0.012160925975785442,-1.7199880982353346,17.773332595825195,1.0386093903268852,17.613332748413086,-1.351348739024687,18.386667251586914,-0.012160925975785442 5609,2014-01-30,18.100000381469727,18.1200008392334,17.906667709350586,17.959999084472656,995400.0,0.015902683473458357,1.3703389740709737,0.9130499682800314,52.95255799731788,63.47405767334904,0.3098454937175923,-0.05645650447837269,-0.7510017361119026,-1.8232433494220643,29.10620650886473,0.3033332824707031,0.5136509472248605,-0.018832874298094993,-1.0380062034520776,1.0003404548558876,-0.5284195388750881,0.4907537902788981,0.6992201976635748,40.25982518797283,-20.80478243888289,0.5095866645769915,1,0.1916656494140625,0.0733327865600586,-1.1525003910064697,-1.7216668128967285,0.8266658782958984,3,-0.019521133264338575,1.0000121745588244,17.816667556762695,-1.7199880982353346,17.773332595825195,1.0386093903268852,17.613332748413086,-0.019521133264338575 5610,2014-01-31,18.07999992370605,18.229999542236328,17.82666778564453,17.913333892822266,1331400.0,-0.0011049976432128128,-1.3725519895431877,1.1904606204274892,44.15439502591801,60.67176630704751,0.2897732463992071,0.01719385665454709,-0.695996705360745,-1.772104822487794,29.93541621615716,0.4033317565917969,0.472735354353496,-0.0723333358764684,-1.0359352439982317,0.8912685722452949,-0.5541342899373518,0.409467618184415,0.6462673443853078,55.59702368878933,-3.942565685081142,0.481800954060882,1,0.21166610717773793,0.09333324432373402,-1.0341663360595668,-1.6649994850158656,0.666667938232429,4,-0.025258127673571384,1.3703389740709737,18.100000381469727,1.0000121745588244,17.816667556762695,-1.7199880982353346,17.773332595825195,-0.025258127673571384 5611,2014-02-03,17.34000015258789,18.19333267211914,17.116666793823242,18.11666679382324,3983400.0,-0.04092919105314219,1.3154144798774372,-4.660017623968676,36.15244877816356,56.627699040356745,0.9545777223978114,0.7837241444497174,0.07532139790473735,-1.0104892131120167,30.532997692147525,1.0766658782958984,0.3784280948914329,-0.803666496276854,-1.794208268338437,0.18687527578472896,-1.2989373823076455,-0.30839561024606255,1.3176910031240396,20.05989306278664,-37.092345956673626,0.4952708860307911,2,0.7183332443237305,0.7183332443237305,-0.252500057220459,-0.9249997138977051,1.4766674041748011,0,0.034025383356172334,-1.3725519895431877,18.07999992370605,1.3703389740709737,18.100000381469727,1.0000121745588244,17.816667556762695,0.034025383356172334 5612,2014-02-04,17.569999694824222,17.626667022705078,17.226667404174805,17.489999771118164,1854900.0,0.013264102665074384,3.137900417312037,-0.10300419698573922,37.88427193467156,52.48262768578842,0.6094286868535512,0.6013584102563847,-0.1226205124720785,-1.2196578941870833,30.948282766037394,0.39999961853027344,0.2978685360851614,-0.5843336105346637,-1.5432826900556584,0.374615468986331,-1.0638081502951628,-0.10485907077416456,0.9644095119366121,40.71854543461049,-13.85565630251196,0.47947453976049803,2,0.4600000381469691,0.4883337020873988,-0.44833326339722035,-1.1549992561340368,1.0699996948242188,1,0.04154806800886668,1.3154144798774372,17.34000015258789,-1.3725519895431877,18.07999992370605,1.3703389740709737,18.100000381469727,0.04154806800886668 5613,2014-02-05,17.553333282470707,17.649999618530273,17.286666870117188,17.450000762939453,3083700.0,-0.0009485721481500287,1.4494464375265208,1.2916577259614108,35.266623630911724,47.88501016737273,0.4462308326074016,0.649486538992889,-0.08245575305807407,-1.180768670123289,31.36560500444463,0.36333274841308594,0.2236373458731684,-0.5998332977294893,-1.561793708468123,0.36212711300914435,-1.0808135030988062,-0.1188530923601725,0.8676565312551219,39.22156150260351,-11.628483114630363,0.4809802053693171,2,0.4383335113525355,0.5050001144409144,-0.30416679382324574,-1.1383328437805211,1.3166675567626918,2,0.06437518974786682,3.137900417312037,17.569999694824222,1.3154144798774372,17.34000015258789,-1.3725519895431877,18.07999992370605,0.06437518974786682 5614,2014-02-06,17.5,17.68666648864746,16.586666107177734,17.333332061767578,5798100.0,-0.0030383563971845273,3.0740685796634595,1.6129282339042563,35.46566802800628,44.58541012740229,0.33286051093571345,0.7308392123661704,-0.009735374707190658,-1.1049777609482518,32.153445277733695,1.1000003814697266,0.1057157658400456,-0.6471665382385261,-1.624503205466464,0.3301701289894119,-1.135834871852495,-0.1584982046245571,0.8166439721336225,55.57812391188281,4.789910915971994,0.48866833361396844,2,0.03166675567626953,0.2933330535888672,-0.23000001907348633,-1.0849995613098145,1.5066661834716797,3,0.07466670445033485,1.4494464375265208,17.553333282470707,3.137900417312037,17.569999694824222,1.3154144798774372,17.34000015258789,0.07466670445033485 5615,2014-02-07,17.526666641235348,17.850000381469727,17.356666564941403,17.549999237060547,1767300.0,0.0015238080705912704,-1.7156033618385835,-0.13999450687786802,36.66668664840332,42.69613598887346,0.19151348340972163,0.711511324851049,-0.023182748050981417,-1.1067279848383471,32.13215807415221,0.49333381652832387,-0.06114317681588233,-0.6019998550415089,-1.6127383425841266,0.40873863250110887,-1.1073690988128178,-0.0966306112702,0.6169795444026853,58.506261010783824,9.228524618514605,0.5053692437713097,2,-0.11833381652831676,0.2666664123535192,-0.25666666030883434,-1.1116662025451625,1.4766654968261754,4,0.07987825906590063,3.0740685796634595,17.5,1.4494464375265208,17.553333282470707,3.137900417312037,17.569999694824222,0.07987825906590063 5616,2014-02-10,17.459999084472653,17.526666641235348,17.270000457763672,17.496667861938473,1551600.0,-0.003803778443862482,4.310352992245541,1.571568707593973,31.086520272954118,40.27671903617352,0.26165962224210304,0.7402615684832803,0.05620194643642051,-1.013096536599054,30.32491176463683,0.25666618347167613,-0.23113784812862548,-0.6205007553100614,-1.663416815382046,0.42241530476192324,-1.141958785346052,-0.09904272527407088,0.52794909331935,69.12920792751851,25.182413558687102,0.5214580300359919,2,-0.05166625976562145,0.3333339691162145,-0.18999910354613903,-1.0449986457824672,1.5366687774658274,0,0.07369237370751502,-1.7156033618385835,17.526666641235348,3.0740685796634595,17.5,1.4494464375265208,17.553333282470707,0.07369237370751502 5617,2014-02-11,17.623332977294922,17.709999084472656,17.406667709350586,17.44333267211914,1337400.0,0.009354748074845265,-1.3947507114999473,-4.9088166449934985,28.422163493733905,37.56125953445337,0.08360235758165047,0.549165014408814,-0.09494116864631508,-1.1471785410079143,28.257326844699303,0.3033313751220703,-0.34788718710909805,-0.42166690826416087,-1.4766125079967338,0.6332786914684121,-0.9491397081304491,0.10580589160212739,0.2266674041748047,82.05800247904811,43.3343317572631,0.5274727998662873,2,-0.21500015258789062,0.1700000762939453,-0.3366661071777344,-1.2083325386047363,1.2233333587646484,1,0.06771333101435495,4.310352992245541,17.459999084472653,-1.7156033618385835,17.526666641235348,3.0740685796634595,17.5,0.06771333101435495 5618,2014-02-12,17.74333381652832,17.75,17.520000457763672,17.623332977294922,1344000.0,0.006809202288125649,2.449996423717903,0.666670198787776,33.15395242638499,35.36141447101639,-0.053523377717709764,0.39258602208842674,-0.20110546247544292,-1.2416164295725949,26.042799104346543,0.22999954223632812,-0.37045353659054925,-0.26566610336303853,-1.3095861749871283,0.7782539682610512,-0.7876261391750816,0.25629393244900456,-1.156667709350586,91.5567425730466,54.91363825308679,0.5219600358120445,2,-0.33500099182128906,0.049999237060546875,-0.41916704177856445,-1.3283333778381348,1.1533336639404297,2,0.050535349353843406,-1.3947507114999473,17.623332977294922,4.310352992245541,17.459999084472653,-1.7156033618385835,17.526666641235348,0.050535349353843406 5619,2014-02-13,17.803333282470703,17.873332977294922,17.56333351135254,17.633333206176758,846900.0,0.003381521565383183,1.0,1.416657394897878,39.41959013041684,34.83532503818292,-0.17883722331818674,0.28414803758800034,-0.24521132341174834,-1.2760299808956788,23.41627778999859,0.3099994659423828,-0.4006676644535361,-0.16566667556762837,-1.1744148198692272,0.8430814687339705,-0.6700407477184278,0.33870739658317106,-1.1934004974365244,88.39782498735458,48.19249527117848,0.5043740721507989,2,-0.4133338928222656,-0.010000228881835938,-0.4908332824707031,-1.3883328437805176,0.9133338928222656,3,0.05991392397360462,2.449996423717903,17.74333381652832,-1.3947507114999473,17.623332977294922,4.310352992245541,17.459999084472653,0.05991392397360462 5620,2014-02-14,17.98666763305664,17.996667861938477,17.75,17.809999465942386,832800.0,0.010297754228218103,1.5084617548079255,1.0392240460455984,58.61540777440028,37.33120937109811,-0.42108457801549903,0.061157009044752186,-0.40299421291601334,-1.431813897959067,20.866443776686026,0.24666786193847656,-0.43110513231026815,0.044834327697753196,-0.9289591960117534,1.0186278514072598,-0.44206243415700186,0.5317310895525083,-1.326198840332033,98.62382311021751,51.27368854145517,0.48689676185475333,2,-0.6950006484985352,-0.19333457946777344,-0.6741676330566406,-1.571667194366455,0.6133327484130859,4,0.056708589452136415,1.0,17.803333282470703,2.449996423717903,17.74333381652832,-1.3947507114999473,17.623332977294922,0.056708589452136415 5621,2014-02-18,17.786666870117188,18.07999992370605,17.753332138061523,18.010000228881836,1408800.0,-0.01111938948445812,-1.2528593508500527,-1.2641403508772184,50.30213556383224,38.71097199656042,-0.1688135783544844,0.2193744117337637,-0.18590171217017826,-1.2051459987341815,18.96509979395874,0.3266677856445277,-0.49122298496023475,-0.12149982452392649,-1.0659810479671457,0.8229813989192927,-0.5937404362455361,0.3507407871976831,-1.0460261332397494,56.43561271316102,4.494759316439463,0.47224061172161025,2,-0.45333385467529297,0.0066661834716796875,-0.39750051498413086,-1.2633333206176758,0.43666648864746094,1,0.06840321892959134,1.5084617548079255,17.98666763305664,1.0,17.803333282470703,2.449996423717903,17.74333381652832,0.06840321892959134 5622,2014-02-19,17.433332443237305,17.893333435058594,17.423332214355472,17.709999084472656,1648500.0,-0.01986512872029489,-2.1685429377841445,1.2388057152129541,42.38408136661969,39.50180063386129,0.18226275189643104,0.49739952264274834,0.18098597411024642,-0.8224043106395236,16.807912477281597,0.47000122070312145,-0.5296855906736475,-0.4108342170715318,-1.2972779935176781,0.4756095593746146,-0.8540561052946067,0.032387671151543174,-0.5855429714135774,1.5228750766079633,-52.553429163666685,0.44322188822307335,2,-0.09999942779541016,0.3600006103515625,0.4241671562194824,-0.4416656494140625,0.7133350372314453,2,0.08967507639697536,-1.2528593508500527,17.786666870117188,1.5084617548079255,17.98666763305664,1.0,17.803333282470703,0.08967507639697536 5623,2014-02-20,17.64666748046875,17.649999618530273,17.296667098999027,17.483333587646484,1255200.0,0.012237192052986012,3.1568979445291747,-0.590363522298746,40.735725517068296,40.08736257709041,-0.018372599200372264,0.18706883032563582,-0.015715006510639284,-1.0075606419705316,14.16351456304596,0.35333251953124645,-0.46775833222328345,-0.1298325538635261,-0.8323014291096378,0.5726363213825856,-0.48106699148658194,0.22140188375952974,-0.7003011724944379,44.68092877387429,-10.682758535713454,0.3512344376230551,2,0.02833271026611328,0.1466655731201172,0.2108321189880371,-0.6550006866455078,0.8233318328857386,3,0.06800144315741052,-2.1685429377841445,17.433332443237305,-1.2528593508500527,17.786666870117188,1.5084617548079255,17.98666763305664,0.06800144315741052 5624,2014-02-21,17.65333366394043,17.829999923706055,17.55666732788086,17.656667709350586,1253700.0,0.000377758773947523,-1.7796527979827368,-0.020412452997641124,41.23290248242247,40.59471989198143,-0.0011187037559210466,0.09606821268209131,-0.0012432320401316588,-0.9838072242029199,11.211297844903969,0.2733325958251953,-0.42585424188728993,-0.06649971008300781,-0.584483185564185,0.45148376539816937,-0.3254914478235946,0.192492027657579,-0.6162766667075772,45.53193147175982,-9.397319917289494,0.2589917377405881,2,0.021666526794433594,0.1399993896484375,0.20416593551635742,-0.6616668701171875,1.260000228881836,4,0.07043053964747825,3.1568979445291747,17.64666748046875,-2.1685429377841445,17.433332443237305,-1.2528593508500527,17.786666870117188,0.07043053964747825 5625,2014-02-24,17.600000381469727,17.80666732788086,17.593332290649414,17.703332901000977,1076700.0,-0.00302114509848328,-2.6571082919173423,30.993135011441648,57.44273329555044,43.52318800560324,0.07119816777872501,0.09217021426054117,0.08529453432445422,-0.9036748620543413,9.613262614317264,0.2133350372314453,-0.3719406350303984,-0.08049964904785156,-0.4942648944024448,0.3332655963067417,-0.28738227172514996,0.12638297362944684,-0.47950795011901803,38.723422905729734,-19.764918651771623,0.20688262267729748,2,0.0883331298828125,0.19333267211914062,0.25749921798706055,-0.6083335876464844,1.3233318328857422,0,0.06344697554659895,-1.7796527979827368,17.65333366394043,3.1568979445291747,17.64666748046875,-2.1685429377841445,17.433332443237305,0.06344697554659895 5626,2014-02-25,17.649999618530273,17.68000030517578,17.446666717529293,17.600000381469727,1299300.0,0.002840865680502347,3.2424053266750543,-0.4838673951565269,52.55318138709269,46.20441221597643,0.056976512852003225,0.04749384817873903,0.07567563802881949,-0.9306765641984711,10.095424281990109,0.23333358764648793,-0.3110363255272368,-0.03233375549316264,-0.4451697953644249,0.38050228437809963,-0.23875177542879555,0.17408426444247027,-0.4527465877911361,59.21777351554359,-1.45560718966032,0.2064180199356313,2,0.038333892822265625,0.14333343505859375,0.20749998092651367,-0.491666316986084,1.2733325958251953,1,0.05382440699557134,-2.6571082919173423,17.600000381469727,-1.7796527979827368,17.65333366394043,3.1568979445291747,17.64666748046875,0.05382440699557134 5627,2014-02-26,17.90999984741211,17.933332443237305,17.719999313354492,17.72333335876465,1744500.0,0.014730891473157204,-1.2068802225664197,3.733386739909972,59.85263929927783,49.170932979631196,-0.17666153916607286,-0.21264506235562664,-0.1479350459386204,-1.1672112646797927,10.367135413563688,0.28333282470703125,-0.248094051227703,0.22083311080932688,-0.20272993314857146,0.6443961547672252,0.00905158883037771,0.43261463278827605,-0.6421270652356199,96.33518676077603,31.587235110730546,0.21178152197894964,2,-0.2216663360595703,-0.11666679382324219,-0.052500247955322266,-0.7516665458679199,1.0166664123535156,2,0.017494891905195376,3.2424053266750543,17.649999618530273,-2.6571082919173423,17.600000381469727,-1.7796527979827368,17.65333366394043,0.017494891905195376 5628,2014-02-27,17.600000381469727,17.989999771118164,17.540000915527347,17.93666648864746,1796100.0,-0.01730873638098751,1.030073052995673,-1.8035701513278224,52.419358560115036,50.61535169404211,0.12389700830698303,0.08462893837686636,0.18614556978872798,-0.8336075145232442,10.662237053685551,0.44999885559081676,-0.1633927013246499,-0.07833299636840962,-0.4992402356770427,0.34257424294022343,-0.28878661602272615,0.1321206232859069,-0.26715742797087216,28.220934273668863,-36.13013034282142,0.2104536196543163,2,0.0883331298828125,0.19333267211914062,0.29666614532470703,-0.4416670799255371,1.0799999237060547,3,0.03106062995172354,-1.2068802225664197,17.90999984741211,3.2424053266750543,17.649999618530273,-2.6571082919173423,17.600000381469727,0.03106062995172354 5629,2014-02-28,17.746667861938477,17.860000610351562,17.59000015258789,17.593332290649414,1478700.0,0.008333379391466833,-2.375008940705243,-0.4554529488414254,55.0305029630703,50.21702893722766,-0.03537368466709978,-0.09472306902749139,0.056088677450365054,-0.9578668374530821,10.458277406506616,0.2700004577636719,-0.07524103550895944,0.08600111007690359,-0.28736145980141004,0.4593636799552172,-0.10068017486225145,0.2726823950160586,-0.3540523508230464,55.214962982205776,-9.467486155934907,0.186681284939156,2,-0.0583343505859375,0.018331527709960938,0.3083319664001465,-0.5116677284240723,0.6700000762939489,4,0.04075871916030782,1.030073052995673,17.600000381469727,-1.2068802225664197,17.90999984741211,3.2424053266750543,17.649999618530273,0.04075871916030782 5630,2014-03-03,17.623332977294922,17.77666664123535,17.44333267211914,17.626667022705078,1270200.0,-0.006949748854435556,1.197806758303256,-0.02174345706040402,53.64041844789305,50.587949257678865,0.03464550963515478,-0.007752157263190895,0.19075249825662155,-0.8105909783771885,10.119995631576204,0.33333396911621094,-0.016566749860817964,-0.01450042724609446,-0.33148437420842924,0.3024835197162403,-0.17299240072726363,0.1439915462350747,0.45666694641112926,32.92685905286259,-29.904550013267233,0.1584919734811679,3,0.020000457763671875,0.1033334732055664,0.6958332061767578,-0.3883328437805176,0.6333332061767578,0,0.07319846462580726,-2.375008940705243,17.746667861938477,1.030073052995673,17.600000381469727,-1.2068802225664197,17.90999984741211,0.07319846462580726 5631,2014-03-04,17.93000030517578,17.979999542236328,17.73666763305664,17.75,1362900.0,0.017401210558522395,-1.3548434731246308,-53.98855835240275,56.42457788035521,52.148004425871704,-0.2788789015513551,-0.2824322623147708,-0.10003655832395708,-1.088097596074654,10.35567930262798,0.35666656494140625,0.018165522393967848,0.2626668930053704,-0.047350509004001395,0.5726842950147422,0.1076581920006845,0.4176755940100563,0.1372662734985326,89.0244966173664,27.442648036180074,0.15500870100468567,3,-0.2866668701171875,-0.3983335494995117,0.3983325958251953,-0.695000171661377,0.6366672515869105,1,0.05540055171627323,1.197806758303256,17.623332977294922,-2.375008940705243,17.746667861938477,1.030073052995673,17.600000381469727,0.05540055171627323 5632,2014-03-05,18.299999237060547,18.386667251586914,17.816667556762695,17.93666648864746,1926000.0,0.020635745989249,1.1242141102964434,2.0185118467342007,60.55621665611718,54.35028121909935,-0.5733014948955599,-0.6270884995915544,-0.4457693900306623,-1.424891525784762,10.606452702901068,0.5699996948242188,-0.0113298249903373,0.5961658477783196,0.18050569377487236,1.0118260017817668,0.388335770776596,0.8039959247800432,-0.8566665649414062,90.81259010188464,31.658244223227925,0.2078300770017228,3,-0.38499927520751953,-0.8133325576782227,-0.1183328628540039,-0.9016656875610352,-0.12333297729492188,2,0.034061912747655576,-1.3548434731246308,17.93000030517578,1.197806758303256,17.623332977294922,-2.375008940705243,17.746667861938477,0.034061912747655576 5633,2014-03-06,18.683332443237305,18.696666717529297,18.31333351135254,18.31999969482422,1677900.0,0.02094717060973661,-1.03540593778642,1.0,64.86482655076536,56.97605056002634,-0.8874435853995521,-0.9712193085808281,-0.8098755545871512,-1.77660502447565,11.157204409438487,0.39666748046875,0.006047922151122265,0.9229990959167473,0.325883804817547,1.5201143870159477,0.6244414503671472,1.2215567414663475,-1.2211330795288085,98.93609574073061,41.6847040970345,0.2985576455496007,3,-0.6133327484130859,-1.041666030883789,-0.5016660690307617,-1.2483325004577637,-0.5233325958251953,3,0.01302411212066179,1.1242141102964434,18.299999237060547,-1.3548434731246308,17.93000030517578,1.197806758303256,17.623332977294922,0.01302411212066179 5634,2014-03-07,18.80666732788086,18.850000381469727,18.670000076293945,18.71333312988281,1650900.0,0.006601332231188639,1.0,0.25688352730576175,64.13789973678638,57.71995794238589,-0.9275110223895879,-1.0452323183466916,-0.9158074277292485,-1.8702093173946963,10.474485005295039,0.18000030517578125,0.0826117334662193,0.981000614166259,0.23615600890082789,1.7258452194316902,0.6085783115335417,1.3534229167989764,-1.2950892700195311,96.91945345010637,43.046565782949926,0.37242230263271625,3,-0.6600008010864258,-1.088334083557129,-0.6116676330566406,-1.3716673851013184,-0.639999389648434,4,-0.006735218978287216,-1.03540593778642,18.683332443237305,1.1242141102964434,18.299999237060547,-1.3548434731246308,17.93000030517578,-0.006735218978287216 5635,2014-03-10,18.926666259765625,19.0,18.670000076293945,18.790000915527344,2566800.0,0.00638065903930074,1.3294154078143092,1.4642579801364546,70.21272998064246,59.68213000833587,-0.9381929854802635,-1.1119808744188937,-1.0108473020062476,-1.9600634889218043,10.266399534568148,0.3299999237060547,0.15788941440803583,1.0309995651245103,0.15319511874052338,1.9088040115084972,0.5920973419325151,1.4699017883165055,-1.334782862487792,94.19521401071941,38.96742909428646,0.43890222319199407,3,-0.7049999237060547,-1.1333332061767578,-0.6941666603088379,-1.433332920074463,-0.8433341979980504,0,-0.026946019681097,1.0,18.80666732788086,-1.03540593778642,18.683332443237305,1.1242141102964434,18.299999237060547,-0.026946019681097 5636,2014-03-11,18.74666786193848,18.983333587646484,18.703332901000977,18.916667938232425,1315200.0,-0.009510306535588153,-1.1817952128647153,-1.2439150337743539,74.81111489057501,61.34418285181333,-0.655170965183995,-0.8755352031161259,-0.8102608385947008,-1.7481062357191668,9.89249021004922,0.2800006866455078,0.23369554713921303,0.7866677284240744,-0.14371860468605036,1.7170540615341991,0.32147456186901024,1.2518608949791385,-1.042135136442873,78.5916342014197,15.88602748844324,0.46519316655506254,3,-0.5250015258789098,-0.9533348083496129,-0.514168262481693,-1.130001068115238,-0.4000015258789098,1,-0.026138067952953703,1.3294154078143092,18.926666259765625,1.0,18.80666732788086,-1.03540593778642,18.683332443237305,-0.026138067952953703 5637,2014-03-12,18.81666755676269,18.8700008392334,18.59666633605957,18.69333267211914,1184400.0,0.0037339806380383145,1.3768067868012306,-0.7254989958374731,73.3688542264301,63.671904592515006,-0.65155239985355,-0.8975681494112671,-0.8602613593079589,-1.7893009249832055,9.854121916764555,0.2733345031738281,0.27954834603362855,0.7970006942748995,-0.1935888049661294,1.7875901935159284,0.3017059446543833,1.2922954438954157,-1.0084974493067342,73.30109357769572,7.971982165960526,0.4952947496205151,3,-0.5950012207031214,-1.0233345031738246,-0.7583341598510707,-1.1500015258789027,-0.3833351135253871,2,-0.013286093259916809,-1.1817952128647153,18.74666786193848,1.3294154078143092,18.926666259765625,1.0,18.80666732788086,-0.013286093259916809 5638,2014-03-13,18.63999938964844,18.956666946411133,18.50666618347168,18.863332748413086,946200.0,-0.009388918977354055,1.1951162779878954,-1.810788240570365,68.45384229561013,65.16338674057499,-0.3484941573168605,-0.6854216512192188,-0.6654494818702084,-1.586638366137521,9.822226092404488,0.4500007629394531,0.33527304383033396,0.5754992485046415,-0.443196814374371,1.594195311383654,0.06615121706513705,1.084847279944146,-0.7364828907889596,27.02697478049475,-39.120678658083676,0.5093480314395059,3,-0.41833305358887074,-0.8466663360595739,-0.5958328247070348,-0.973333358764652,-0.026666641235355115,3,-0.02485692838274045,1.3768067868012306,18.81666755676269,-1.1817952128647153,18.74666786193848,1.3294154078143092,18.926666259765625,-0.02485692838274045 5639,2014-03-14,18.8700008392334,18.933332443237305,18.46333312988281,18.600000381469727,1501800.0,0.012339133965459714,1.3697623650019894,-1.2089571359028641,72.28069189183418,67.23452823434621,-0.44968251739727094,-0.8763443319017199,-0.8753350811626746,-1.788245731329063,10.056645735920528,0.46999931335449574,0.3657554979686495,0.7521673202514663,-0.31928100482474164,1.8236156453276742,0.2164431577133641,1.2878914827895684,-0.8787656602826743,75.77656307753563,5.905468606073157,0.5357241625381036,3,-0.5016670227050781,-1.0766677856445312,-0.8450007438659668,-1.2033348083496094,0.12666702270508168,4,-0.037625912042626775,1.1951162779878954,18.63999938964844,1.3768067868012306,18.81666755676269,-1.1817952128647153,18.74666786193848,-0.037625912042626775 5640,2014-03-17,19.00666618347168,19.15999984741211,18.899999618530273,18.98666763305664,2423400.0,0.007242466251200952,-1.689640204019218,0.0740685796634595,73.09873608459027,69.08721247926123,-0.4129079712039214,-0.9830788329958331,-0.981392478543075,-1.897775842302515,10.787931174644257,0.28999900817871094,0.4459645571093702,0.8378327369689949,-0.3022324829480958,1.9778979568860855,0.26780012701044953,1.4078653469275402,-0.9347298188370132,77.99038477333593,6.491984210942064,0.5700326099585453,3,-0.5183324813842773,-0.7916660308837891,-1.3441662788391113,-1.311666488647461,-0.18666648864746094,0,-0.0441949280915831,1.3697623650019894,18.8700008392334,1.1951162779878954,18.63999938964844,1.3768067868012306,18.81666755676269,-0.0441949280915831 5641,2014-03-18,19.003332138061523,19.13333320617676,18.886667251586914,19.07999992370605,1651500.0,-0.00017541452972202887,1.690886392009922,-3.8336671435382104,70.39797365725985,70.18074103494374,-0.26966904706574724,-0.9316899876955063,-0.9501893842264799,-1.8651876630984212,11.75006825555826,0.2466659545898473,0.517062305946542,0.7736654281616211,-0.409562040942582,1.9568928972658242,0.18205169360951956,1.3652791627137226,-0.8225894251491113,77.51181369677003,8.776911832372178,0.5916137345521018,3,-0.2666654586791992,-0.7883319854736328,-1.4024991989135742,-1.3083324432373047,0.5466670989990234,1,-0.04841256625996093,-1.689640204019218,19.00666618347168,1.3697623650019894,18.8700008392334,1.1951162779878954,18.63999938964844,-0.04841256625996093 5642,2014-03-19,18.99666786193848,19.11000061035156,18.8700008392334,19.05666732788086,1653900.0,-0.00035068987241959615,1.8800082397776061,0.7825903074932729,79.38290191949369,71.79386052035801,-0.17186306706106436,-0.8452350141047837,-0.910108319487378,-1.8281594161973054,12.007875075639825,0.2399997711181605,0.6109115051407557,0.6888343811035185,-0.47934648347112585,1.8570152456781628,0.10474394881619631,1.2729248133908406,-0.7179994355760968,76.55521910779959,2.584221483333252,0.5840904322873222,3,-0.18500137329101918,-0.7683343887329137,-1.395834922790531,-1.3016681671142614,0.7599983215331996,2,-0.03421660738624832,1.690886392009922,19.003332138061523,-1.689640204019218,19.00666618347168,1.3697623650019894,18.8700008392334,-0.03421660738624832 5643,2014-03-20,18.84666633605957,18.99666786193848,18.770000457763672,18.940000534057614,949800.0,-0.007896201953367377,1.1935323107591371,1.5555838128238877,73.10920127006943,72.7906718018339,0.00418387008117449,-0.6331869058387802,-0.7348364360318769,-1.6471337745865107,11.9017109040541,0.22666740417480824,0.6792008274375441,0.47883291244506765,-0.6694629903568625,1.6271288152469978,-0.09531503895589566,1.052980863846031,-0.47986476759221475,55.02390117562048,-20.438917645935717,0.5741479514009643,3,-0.034999847412109375,-0.6183328628540039,-1.245833396911621,-1.1516666412353516,0.9866657257080043,3,-0.021931406088058547,1.8800082397776061,18.99666786193848,1.690886392009922,19.003332138061523,-1.689640204019218,19.00666618347168,-0.021931406088058547 5644,2014-03-21,18.89666748046875,19.106666564941406,18.799999237060547,18.85333251953125,2528700.0,0.002653049802951779,-3.0888561110828543,-0.4642988515143022,77.6011735152042,73.61160997234076,-0.03543449891364148,-0.6168930671238897,-0.7598621527296388,-1.6639083651347306,12.358196574840267,0.3066673278808594,0.7122332433885958,0.4666673660278313,-0.6530255557859164,1.586360287841579,-0.09317909487904075,1.0265138269347034,-0.450546084106918,32.478774599945226,-46.366667097892034,0.5598464609068732,3,-0.08500099182128906,-0.6683340072631836,-1.2958345413208008,-1.2016677856445312,0.7766647338867188,4,-0.014993899445418846,1.1935323107591371,18.84666633605957,1.8800082397776061,18.99666786193848,1.690886392009922,19.003332138061523,-0.014993899445418846 5645,2014-03-24,18.71666717529297,19.06999969482422,18.546667098999023,18.96333312988281,1658400.0,-0.009525505243812238,1.2753636408870017,-5.6920774647886505,68.04281559616028,72.85957671740579,0.12476518402573333,-0.36780293396033414,-0.5653822572500573,-1.450805411185815,12.55313936028707,0.5233325958251953,0.6947614675792444,0.23083372116088796,-0.8240860160337213,1.2857534583554973,-0.2966261474364167,0.7582935897581926,-0.19915793382610758,28.97731336684184,-46.57373408438187,0.527459868597305,3,0.09499931335449219,-0.48833370208740234,-1.1250009536743164,-1.02166748046875,1.4933319091796875,0,0.01495996504202024,-3.0888561110828543,18.89666748046875,1.1935323107591371,18.84666633605957,1.8800082397776061,18.99666786193848,0.01495996504202024 5646,2014-03-25,18.600000381469727,18.94333267211914,18.546667098999023,18.796667098999023,1177200.0,-0.00623331027530627,-1.6153778437315292,0.7972998051405886,57.78549076405101,71.12809188825257,0.24411007825302633,-0.18584356834435312,-0.45227158981164095,-1.3021234561858677,12.428659544919046,0.3966655731201172,0.6683233306059861,0.06666688919067454,-0.9126298682316225,1.0459636466129716,-0.422981489520474,0.5563152679018231,0.5599994659423828,9.467443600621698,-61.50302207781842,0.4896483787111493,3,0.21166610717773438,-0.37166690826416016,-1.0575003623962402,-0.9050006866455078,1.5033321380615234,1,0.011827919830241784,1.2753636408870017,18.71666717529297,-3.0888561110828543,18.89666748046875,1.1935323107591371,18.84666633605957,0.011827919830241784 5647,2014-03-26,18.22333335876465,18.709999084472656,18.21666717529297,18.63333320617676,1475100.0,-0.0202509147838692,-1.330708093787734,2.084744447677256,38.020869551395904,67.74665047222875,0.5897836861785137,0.22714716168557914,-0.08070949900879043,-0.8939759425477583,12.921375055337,0.4933319091796875,0.6009350251703616,-0.32566680908202983,-1.2724621258386968,0.6211285076746371,-0.7990644674603651,0.14773084929630542,0.9243998336791996,0.7490098925026145,-63.92934475346988,0.47339765837833414,3,0.4650001525878906,0.005000114440917969,-0.6600003242492676,-0.5283336639404297,2.020000457763672,2,0.07280039563441498,-1.6153778437315292,18.600000381469727,1.2753636408870017,18.71666717529297,-3.0888561110828543,18.89666748046875,0.07280039563441498 5648,2014-03-27,18.14666748046875,18.26000022888184,18.086666107177734,18.170000076293945,1461600.0,-0.004207017277606084,-1.4185817509215521,0.05690879148484771,32.384342361677966,63.313722746655834,0.6583429939357295,0.3656130247166054,-0.014335633633006495,-0.785476775301504,13.147360777708194,0.17333412170410512,0.5300363072626553,-0.42966604232788086,-1.288591964890358,0.4292598802345964,-0.8591290036091195,-0.00020308104664223947,0.9638230712890632,5.882484937562409,-52.45726044489608,0.42946296128123934,3,0.4766654968261719,0.0816659927368164,-0.5833344459533691,-0.45166778564453125,1.843332290649414,3,0.08872145283621746,-1.330708093787734,18.22333335876465,-1.6153778437315292,18.600000381469727,1.2753636408870017,18.71666717529297,0.08872145283621746 5649,2014-03-28,18.46999931335449,18.520000457763672,18.086666107177734,18.15333366394043,1485300.0,0.017817697559826984,1.0799985351607204,-13.571813945883932,39.004804499752254,59.52550812611828,0.30430486186745753,0.10461345569230929,-0.3489278235800377,-1.074825217764321,13.127526618191524,0.4333343505859375,0.4667426061137583,-0.14250078201294158,-0.910427821172906,0.6254262571470228,-0.5264643015929238,0.24146273756704062,0.5790617717285187,38.983027834351304,-14.208991694169626,0.3839635195799828,3,0.14000034332275746,-0.16833305358886363,-0.7358326911926234,-0.7749996185302699,1.483333587646488,4,0.07381336216008116,-1.4185817509215521,18.14666748046875,-1.330708093787734,18.22333335876465,-1.6153778437315292,18.600000381469727,0.07381336216008116 5650,2014-03-31,18.913333892822266,18.940000534057614,18.51666641235352,18.626667022705078,1890300.0,0.024002955925787717,1.4901995983350078,0.9052667084277074,53.561236841139966,57.654759590993855,-0.17171929856154122,-0.24993665228467066,-0.7962392718889362,-1.4858839042861547,13.12875318248895,0.470001220703125,0.4369463802067024,0.23633375167846538,-0.3843578780224881,0.8570253813794189,-0.07401206317200959,0.5466795665289403,0.07798349358642653,96.49819655341318,44.5974031802405,0.310345814850476,3,-0.3150005340576172,-0.6116676330566406,-1.1791672706604004,-1.2183341979980469,1.0833339691162145,0,0.04018320227623251,1.0799985351607204,18.46999931335449,-1.4185817509215521,18.14666748046875,-1.330708093787734,18.22333335876465,0.04018320227623251 5651,2014-04-01,18.92333221435547,19.07333374023437,18.773332595825195,18.96666717529297,1287600.0,0.0005286387682816862,1.3376582842875349,-0.15116836110076118,52.339136523456716,54.64989676921197,-0.21708813852181663,-0.19152076830648213,-0.8079235691863786,-1.4626882764846734,13.803549841759407,0.30000114440917613,0.3711868179560156,0.19666547775268484,-0.32311408936677566,0.7164450448721453,-0.06322430580704363,0.4565552613124133,-0.8366661071777344,84.79715753782183,34.13262021270904,0.25988978355972964,4,-0.32666587829589844,-0.6216659545898438,-1.1824989318847656,-1.22833251953125,1.1100006103515625,1,0.06799367339443041,1.4901995983350078,18.913333892822266,1.0799985351607204,18.46999931335449,-1.4185817509215521,18.14666748046875,0.06799367339443041 5652,2014-04-02,18.92333221435547,19.046667098999023,18.82333374023437,18.96666717529297,1592400.0,0.0,1.1967056263250073,1.0,56.73533124401491,52.830577877428134,-0.25544784894394823,-0.15012482280258865,-0.8178112690862349,-1.4257510138080676,14.508071319634647,0.223333358764652,0.28599656032962173,0.16549882888794087,-0.3201946519522565,0.6511923097281382,-0.07734791153215781,0.40834556930803956,-0.8169327545165999,84.79715753782183,29.856157704195972,0.24284674042009813,4,-0.32666587829589844,-0.6216659545898438,-1.1824989318847656,-1.22833251953125,1.0033340454101562,2,0.06235689844733683,1.3376582842875349,18.92333221435547,1.4901995983350078,18.913333892822266,1.0799985351607204,18.46999931335449,0.06235689844733683 5653,2014-04-03,18.926666259765625,19.083332061767575,18.84000015258789,18.950000762939453,925500.0,0.0001761870146541611,-1.4745611482881997,0.538468309859155,51.50973714139359,49.931529391449175,-0.27517846864630613,-0.1415516276754687,-0.840439679390343,-1.3887728680309763,14.62671827688238,0.24333190917968395,0.21289247179205262,0.15666618347167827,-0.3333412985459425,0.646673665489299,-0.08833755753713035,0.4016699244804869,-0.8009281143188467,84.28101197994442,30.65469292418699,0.2450037410088098,4,-0.34166717529296875,-0.625,-1.1858329772949219,-1.2316665649414062,1.416666030883789,3,0.06956679737950844,1.1967056263250073,18.92333221435547,1.3376582842875349,18.92333221435547,1.4901995983350078,18.913333892822266,0.06956679737950844 5654,2014-04-04,18.68000030517578,19.136667251586914,18.57999992370605,18.989999771118164,617100.0,-0.013032720670634323,-1.1830081492368574,13.28502533921857,41.778539437491894,47.013276484930465,-0.06982132600654722,0.10027957719450242,-0.6094547610361047,-1.10867443864813,14.174603720485306,0.5566673278808629,0.11030911611606342,-0.08366641998291158,-0.5749511104764338,0.4076182705106106,-0.3293087652296727,0.16197592526384952,-0.5159584030761728,26.344140602167183,-23.20059906430623,0.24564234524676185,4,-0.06833362579345703,-0.37833404541015625,-0.9391670227050781,-0.9516668319702148,1.8566665649414062,4,0.0701284499218886,-1.4745611482881997,18.926666259765625,1.1967056263250073,18.92333221435547,1.3376582842875349,18.92333221435547,0.0701284499218886 5655,2014-04-07,18.416667938232425,18.786666870117188,18.3799991607666,18.670000076293945,1365900.0,-0.01409702155467274,-1.489779236172337,0.8172018532077238,36.943659855386635,44.69751749507887,0.16369523827304278,0.3409244921893837,-0.3522915282953534,-0.816081995505062,13.22148460127536,0.40666770935058594,0.025242293908174673,-0.3214988708496058,-0.8298082398130617,0.1868104981138501,-0.5756535553313356,-0.06734418636787609,-0.19426851516357857,4.846084817197832,-39.460689289119756,0.25415468448172807,4,0.1949987411498988,-0.11500167846680043,-0.6900014877319371,-0.6233348846435582,1.9866657257080043,0,0.08343881574682044,-1.1830081492368574,18.68000030517578,-1.4745611482881997,18.926666259765625,1.1967056263250073,18.92333221435547,0.08343881574682044 5656,2014-04-08,18.25666618347168,18.489999771118164,18.239999771118164,18.356666564941406,1836600.0,-0.008687877486707962,-2.750003576282097,0.3947402103614749,34.58330816694371,44.31556623013974,0.3015886453339789,0.48731945119195075,-0.17551463959350855,-0.6271341625867173,12.305668168289777,0.25,-0.08436388328962607,-0.45700054168701243,-1.0089469486114133,0.09494586523738846,-0.7329737451492129,-0.18102733822481198,0.8800010681152344,1.8587060104826085,-36.783878795404675,0.2759732034621998,4,0.35500049591064453,0.1916675567626953,-0.5716662406921387,-0.4633331298828125,2.1066665649414062,1,0.09530774463313985,-1.489779236172337,18.416667938232425,-1.1830081492368574,18.68000030517578,-1.4745611482881997,18.926666259765625,0.09530774463313985 5657,2014-04-09,18.56666755676269,18.56999969482422,18.23666763305664,18.31999969482422,798000.0,0.016980174264875636,1.6315813249610371,-2.4666692097884404,44.53127677550958,45.66522560945436,0.050747532963555386,0.16614682570941497,-0.4699508314355647,-0.90673164912236,11.579072758741694,0.3333320617675781,-0.14826516369286225,-0.13449916839600107,-0.6879453205339772,0.41894698374197503,-0.41122224446498734,0.1422239076729852,0.5520663452148469,36.66667373092346,0.09224072114373882,0.27672307606898794,4,0.04499912261963246,-0.07833385467528942,-0.9791674613952601,-0.7733345031738246,1.9366645812988317,2,0.07899453488141561,-2.750003576282097,18.25666618347168,-1.489779236172337,18.416667938232425,-1.1830081492368574,18.68000030517578,0.07899453488141561 5658,2014-04-10,18.176666259765625,18.65333366394043,18.13333320617676,18.553333282470703,1530000.0,-0.021005454845611893,-1.2446072781162714,-1.527021070945315,37.58619238165891,45.507602040777314,0.49780072551554966,0.547739474381622,-0.06999231086316371,-0.49089358372595626,11.174748572630499,0.5200004577636683,-0.18582516170346253,-0.5013338088989272,-1.1023089763610905,0.09964135856323608,-0.8018213926300071,-0.20084622516784734,0.9067849914550763,4.3189059303922575,-31.419756700605962,0.30048758373108125,4,0.45833396911621094,0.4466667175292969,-0.4758329391479492,-0.3833332061767578,2.623332977294922,3,0.09627728071751296,1.6315813249610371,18.56666755676269,-2.750003576282097,18.25666618347168,-1.489779236172337,18.416667938232425,0.09627728071751296 5659,2014-04-11,18.15999984741211,18.280000686645508,17.893333435058594,18.043333053588867,1387800.0,-0.0009169124918361193,1.1682166024053862,-0.3097345580863066,39.8294677593145,43.98184992057449,0.5206178509376613,0.5359663741114318,-0.05249110496958309,-0.4525361548363911,11.088824797955606,0.38666725158691406,-0.14843621738639712,-0.4825001716613784,-1.1185766044161198,0.1535762610933631,-0.8005383880387491,-0.16446195528400764,0.8664443211059556,29.850714401619253,-6.464658247140196,0.3180382163773707,4,0.35500049591064453,0.3666667938232422,-0.3041667938232422,-0.3666667938232422,2.4633331298828125,4,0.12022755845719013,-1.2446072781162714,18.176666259765625,1.6315813249610371,18.56666755676269,-2.750003576282097,18.25666618347168,0.12022755845719013 5660,2014-04-14,18.166667938232425,18.46999931335449,18.030000686645508,18.270000457763672,1532100.0,0.000367185620943955,-1.336273685702982,-0.8857063449245204,41.751293086859626,42.8054228720637,0.4435398165373101,0.4881697946035395,-0.057584933638178626,-0.4376800332403761,10.297854793117065,0.4399986267089808,-0.08907061259060356,-0.433832168579098,-1.0795202398754213,0.21185590271722532,-0.7566762042272615,-0.11098813293093457,0.7691273716088816,35.965055375835874,-3.5916398259115923,0.3228440356481623,4,0.3483324050903285,0.35999870300292613,-0.2341680526733434,-0.37333488464355824,2.5999984741210938,0,0.13045864766961546,1.1682166024053862,18.15999984741211,-1.2446072781162714,18.176666259765625,1.6315813249610371,18.56666755676269,0.13045864766961546 5661,2014-04-15,18.083332061767575,18.290000915527344,17.876667022705078,18.18666648864746,1614600.0,-0.004587295631108379,1.6666420559770136,1.0000184583580132,46.99997792929356,41.72371694820578,0.4416335208464659,0.526016772792218,0.050245346922796585,-0.3310103044259982,9.63953943060855,0.4133338928222656,-0.06593159012085437,-0.4711680412292516,-1.1270252609465565,0.18468917848805333,-0.7990966510879041,-0.14323943137059914,0.7690662980911149,26.60923336861473,-17.118744677007633,0.32792860985865235,4,0.4233350753784215,0.4350013732910192,-0.07583236694335582,-0.2899990081787074,2.676668167114265,1,0.12829502849631824,-1.336273685702982,18.166667938232425,1.1682166024053862,18.15999984741211,-1.2446072781162714,18.176666259765625,0.12829502849631824 5662,2014-04-16,18.34666633605957,18.393333435058594,18.093332290649414,18.149999618530273,1326000.0,0.014562265040122035,1.0689668780089974,-1.9032061575944859,53.968221530431585,41.99688188032111,0.09822637896302666,0.22291833267178163,-0.19244424154297235,-0.5705199312119476,8.895276450135789,0.3100013732910192,-0.11019859404549948,-0.17533369064330984,-0.8027366482999305,0.45206926701331085,-0.4890351694716202,0.1383677881850005,0.40815889008375805,60.51493503144669,11.504059065201652,0.3137014788283104,4,0.16000080108642578,0.17166709899902344,-0.33916664123535156,-0.5533332824707031,2.5,2,0.10992004625874974,1.6666420559770136,18.083332061767575,-1.336273685702982,18.166667938232425,1.1682166024053862,18.15999984741211,0.10992004625874974 5663,2014-04-17,18.433332443237305,18.520000457763672,18.25666618347168,18.36666679382324,1320300.0,0.0047238067990256205,1.1944369387268536,0.33897779070896966,49.19707834082913,42.82116398069191,-0.07350861270874276,0.1093025660802951,-0.25649565597090884,-0.6370863413224441,8.318557646292014,0.2633342742919922,-0.15409362225228662,-0.06800088882446431,-0.6773448364894641,0.5413430588405355,-0.372672862656966,0.23667108500803735,0.23367696256219972,86.52829002763185,34.75155162109475,0.30467197383250005,4,-0.10166549682617188,0.08500099182128906,-0.42583274841308594,-0.6399993896484375,2.6266670227050817,3,0.11229655306214825,1.0689668780089974,18.34666633605957,1.6666420559770136,18.083332061767575,-1.336273685702982,18.166667938232425,0.11229655306214825 5664,2014-04-21,18.613332748413086,18.656667709350586,18.40333366394043,18.456666946411133,1702500.0,0.009764935652848639,1.082177177883334,2.35002288853272,42.57425181646078,43.446785309700154,-0.29498057768978114,-0.09803935586217705,-0.40960402899705883,-0.7977054763339488,7.472142139517405,0.25333404541015625,-0.20946892510048798,0.12616615295410227,-0.45709438700304617,0.7094266929112507,-0.16546411702447017,0.4177964229326747,-0.7366657257080078,94.4442406680605,46.328232106841554,0.29163026997857344,4,-0.3466653823852539,-0.09499931335449219,-0.6058330535888672,-0.8199996948242188,2.4133338928222656,0,0.11747850415632244,1.1944369387268536,18.433332443237305,1.0689668780089974,18.34666633605957,1.6666420559770136,18.083332061767575,0.11747850415632244 5665,2014-04-22,18.99666786193848,19.02666664123535,18.623332977294922,18.649999618530273,1554000.0,0.020594652161799232,-1.01666062675237,2.2127882344347545,51.53207560402015,45.32998169159753,-0.656420197210668,-0.4841442964334739,-0.7618980465523855,-1.1626399050554248,7.717079591532558,0.4133338928222656,-0.24618175036983558,0.49550123214721964,-0.1233120766882827,1.114314540982722,0.18609457772947025,0.804907886564969,-1.1044008255004911,97.3914096306214,51.688133476735125,0.30940665441775095,4,-0.5450010299682653,-0.47833442687988637,-0.9158344268798864,-1.203334808349613,2.203332901000973,1,0.08562897067941111,1.082177177883334,18.613332748413086,1.1944369387268536,18.433332443237305,1.0689668780089974,18.34666633605957,0.08562897067941111 5666,2014-04-23,18.81999969482422,19.03333282470703,18.786666870117188,19.01000022888184,1683000.0,-0.009299955571062668,1.0845093124652445,-0.5480759708177033,47.989648411118694,45.71424520666522,-0.437441317978287,-0.30582928593614866,-0.5534524594149843,-0.9684115625240288,7.980577635978949,0.24666595458984375,-0.2473089964574271,0.30783309936523295,-0.3260162113264258,0.9416824100568917,-0.00909155598059641,0.6247577547110623,-0.8823566741943338,77.30499907676263,35.03712389980447,0.3169246553458294,4,-0.36499977111816406,-0.31333255767822266,-0.46833276748657227,-0.9466667175292969,2.5,2,0.10343606530794269,-1.01666062675237,18.99666786193848,1.082177177883334,18.613332748413086,1.1944369387268536,18.433332443237305,0.10343606530794269 5667,2014-04-24,19.549999237060547,19.790000915527344,18.983333587646484,18.98666763305664,2945700.0,0.038788499153753486,-1.8304131921671507,-2.9648948451537867,59.45395994464266,48.14399715810785,-1.1323669766756659,-0.9816731826165501,-1.247802286755153,-1.6777583491269397,8.918078717110763,0.970001220703125,-0.193191604598546,0.9714993476867662,0.20180312026932512,1.7411955751042072,0.5866512339780456,1.3563474613954867,-1.5466148281860335,84.34773089989041,45.43642801477759,0.38484811370872113,4,-0.7166652679443359,-0.7166652679443359,-1.0741658210754395,-1.676666259765625,1.7166671752929723,3,0.06189263626811381,1.0845093124652445,18.81999969482422,-1.01666062675237,18.99666786193848,1.082177177883334,18.613332748413086,0.06189263626811381 5668,2014-04-25,19.75666618347168,19.850000381469727,19.56666755676269,19.656667709350586,1936200.0,0.01057119971745868,-1.0238147138964317,0.1775126291696575,66.53012673381207,51.11073704416314,-1.2195948415734819,-1.118905518920208,-1.4195515879892966,-1.8623611108390925,9.59805364628377,0.3000011444091797,-0.10625237756194394,1.0976663589477553,0.19316939053618043,2.0021633273593302,0.6454178747419661,1.5499148431535446,-1.610352454064941,93.54832755415508,50.85603130681802,0.4522484842057879,4,-0.8933324813842773,-0.8933324813842773,-1.236666202545166,-1.8833332061767578,1.2533340454101598,4,0.055171259283602225,-1.8304131921671507,19.549999237060547,1.0845093124652445,18.81999969482422,-1.01666062675237,18.99666786193848,0.055171259283602225 5669,2014-04-28,19.833332061767575,20.059999465942386,19.636667251586914,19.88333320617676,1927800.0,0.0038805068417886446,1.0991662844090735,-0.5000190737774419,73.07262188037777,54.590884687887375,-1.155444033325459,-1.1470045396165531,-1.461623288750701,-1.9157607659634799,11.167025781536633,0.4233322143554723,-0.06286199427825423,1.1061655998229938,0.0662823736941256,2.146048825951862,0.5862239867585615,1.626107212887426,-1.5166496671545353,84.22268452936453,35.22527762847918,0.519941613064434,4,-0.8649988174438441,-0.8649988174438441,-1.313332080841061,-1.9599990844726527,1.2066688537597692,0,0.061848780646366563,-1.0238147138964317,19.75666618347168,-1.8304131921671507,19.549999237060547,1.0845093124652445,18.81999969482422,0.061848780646366563 5670,2014-04-29,19.67333221435547,19.979999542236328,19.636667251586914,19.92333221435547,1692000.0,-0.008067219714459117,-1.1237272737998325,4.999885561700606,73.07266727925297,57.487850171216195,-0.8484744730062879,-0.9772524175289306,-1.2740855373385962,-1.7296228864401755,11.790633352858237,0.34333229064941406,0.04027432082863669,0.9081658363342271,-0.2127489954183588,2.029080668086813,0.34770842045793415,1.46862325221052,-1.147451771182908,69.6334443291045,14.06716954183004,0.5604574158762924,4,-0.5966663360595703,-0.7049989700317383,-1.153332233428955,-1.7999992370605469,1.6566677093505824,1,0.06879030009427511,1.0991662844090735,19.833332061767575,-1.0238147138964317,19.75666618347168,-1.8304131921671507,19.549999237060547,0.06879030009427511 5671,2014-04-30,20.209999084472656,20.21999931335449,19.670000076293945,19.706666946411133,2001000.0,0.027278900405371287,1.1019108744537776,-2.0133285522460938,74.92407748869331,59.81627861102306,-1.1753498371799473,-1.4889207608882664,-1.7699630067955638,-2.2400655561821914,12.284018755779334,0.5499992370605433,0.15847937541802182,1.3804993629455566,0.08696179639897039,2.674036929492143,0.7337305796722617,2.0272681462188515,-1.5000243585677175,99.19135553982406,39.531057452514744,0.6467687832732932,4,-0.9716663360595703,-1.161665916442871,-1.6899991035461426,-2.3366661071777344,1.3166675567626953,2,0.04898573593837585,-1.1237272737998325,19.67333221435547,1.0991662844090735,19.833332061767575,-1.0238147138964317,19.75666618347168,0.04898573593837585 5672,2014-05-01,20.10333251953125,20.35333251953125,19.786666870117188,20.35333251953125,1953600.0,-0.005277910429167587,3.5333251953125,-0.49668992121747235,81.96894910808425,63.45759758516251,-0.8865225696976253,-1.358995245270485,-1.611514759541837,-2.107422378532547,12.869850838387324,0.5666656494140625,0.27850809500174734,1.2148327827453613,-0.1987935913175356,2.6284591568082583,0.5080195957139146,1.921645969776808,-1.181954351383375,68.22027014904036,1.4952302776546702,0.7068131870314484,5,-0.7249994277954102,-0.9883327484130859,-1.5833325386047363,-2.229999542236328,1.3933353424072301,3,0.06052067109325909,1.1019108744537776,20.209999084472656,-1.1237272737998325,19.67333221435547,1.0991662844090735,19.833332061767575,0.06052067109325909 5673,2014-05-02,20.24333381652832,20.456666946411133,20.05666732788086,20.21999931335449,1679100.0,0.006964084032388795,-1.2857220708446866,-0.09333801269532671,83.2092749195661,67.97260015217421,-0.8300648072996779,-1.4707010658300774,-1.7039173989054461,-2.220209567264604,13.453711551026796,0.39999961853027344,0.4037300484279598,1.2890007019042962,-0.24925194815873297,2.8272533519673253,0.5198743768727816,2.0581270269358107,-1.0928429521591063,73.9837549660864,2.487190544007433,0.7691263250315139,5,-0.703333854675293,-1.0766668319702148,-1.7850003242492676,-2.3700008392333984,1.25,4,0.050551584294364904,3.5333251953125,20.10333251953125,1.1019108744537776,20.209999084472656,-1.1237272737998325,19.67333221435547,0.050551584294364904 5674,2014-05-05,19.989999771118164,20.24333381652832,19.916667938232425,20.24333381652832,1548000.0,-0.012514442912723855,1.578933895497638,-10.85662906653423,76.9457308840399,70.79633962773197,-0.4033285313926598,-1.1744054860028008,-1.4051619822910126,-1.9388357445129856,14.693229422713431,0.3266658782958949,0.495279355526538,0.9701666831970215,-0.6292472078905682,2.569580574284611,0.17045973765322842,1.7698736287408146,-0.6043972119814036,43.08934768652481,-31.542577813559767,0.7997069455437946,5,-0.3683328628540039,-0.8233327865600586,-1.56416654586792,-2.116666793823242,1.563333511352539,0,0.05102553624024475,-1.2857220708446866,20.24333381652832,3.5333251953125,20.10333251953125,1.1019108744537776,20.209999084472656,0.05102553624024475 5675,2014-05-06,19.953332901000977,20.053333282470703,19.82666778564453,19.953332901000977,2713800.0,-0.0018342606571793985,1.2666463216921933,-0.0,78.02194724178952,74.13326172002871,-0.24215269632252756,-1.0716572350700062,-1.3208439687723441,-1.86799011418843,16.44608346182116,0.22666549682617188,0.606213833280087,0.8566665649414062,-0.7681825466994141,2.4815156765822266,0.04424200912099607,1.6690911207618164,-0.3749387521548293,36.01687518184463,-42.843516710040596,0.8124245558204108,5,-0.23333263397216797,-0.7866659164428711,-1.497499942779541,-2.0799999237060547,1.323333740234375,1,0.05446047634838247,1.578933895497638,19.989999771118164,-1.2857220708446866,20.24333381652832,3.5333251953125,20.10333251953125,0.05446047634838247 5676,2014-05-07,19.99666786193848,20.163333892822266,19.843332290649414,19.979999542236328,2445600.0,0.0021718156637045016,-1.206886119241014,100.0,76.47056303602008,76.02399539684845,-0.1128967236037326,-1.0308015798933106,-1.3166536383838157,-1.8736200383238106,18.103108328913294,0.32000160217285156,0.7336381126679612,0.8130014419555707,-0.8088014351104533,2.4348043190215947,0.0021000034225586717,1.6239028804885827,-0.2601846095306364,31.34342804599325,-47.778803357970844,0.8109014385330114,5,0.014999389648433947,-0.8300008773803746,-1.5466680526733434,-2.1233348846435582,1.1333312988281214,2,0.06667771205548823,1.2666463216921933,19.953332901000977,1.578933895497638,19.989999771118164,-1.2857220708446866,20.24333381652832,0.06667771205548823 5677,2014-05-08,20.03333282470703,20.32666778564453,19.920000076293945,19.96999931335449,1523100.0,0.0018335536211180337,-3.9796456973363075,3.799633825379882,76.08692271953498,77.08586161748433,-0.08246254549170473,-1.0033985939630625,-1.3127692580654724,-1.8758693175774965,20.16315601812464,0.40666770935058594,0.8210954479487285,0.776333141326905,-0.8605671237103465,2.4132334063641565,-0.04211699119172252,1.5947832738455325,-0.2066650390625,32.80401815313911,-43.50673796017193,0.818450132518626,5,0.013334274291992188,-0.8666658401489258,-1.5841665267944336,-2.1599998474121094,0.9799995422363281,3,0.07454245529663428,-1.206886119241014,19.99666786193848,1.2666463216921933,19.953332901000977,1.578933895497638,19.989999771118164,0.07454245529663428 5678,2014-05-09,19.926666259765625,20.030000686645508,19.809999465942386,20.01000022888184,1928700.0,-0.005324454291991576,2.5675424895225443,-1.3157958138834336,71.9376106733207,76.95974926114465,0.05683086504047452,-0.7999163519548986,-1.155963046903743,-1.7397416276682023,21.916310028810468,0.22333335876464488,0.9407638946121111,0.5821665763854966,-0.9976775056165152,2.1620106583875085,-0.2077554646155093,1.3720886173865026,0.5300006866455078,22.580597527345223,-49.31161033556586,0.7899220410010056,5,0.12000083923339844,-0.7599992752075195,-1.4774999618530273,-2.053333282470703,1.0766658782958984,4,0.07878897461854328,-3.9796456973363075,20.03333282470703,-1.206886119241014,19.99666786193848,1.2666463216921933,19.953332901000977,0.07878897461854328 5679,2014-05-12,20.343332290649414,20.393333435058594,20.01666641235352,20.07333374023437,1627800.0,0.020909971866447608,1.0360333424404535,-3.239957886063396,72.24664523211449,76.8679690336848,-0.3127754241380991,-1.101078738371097,-1.5213422196586883,-2.129014678216528,23.35786134063583,0.46666717529296875,0.9794279447658631,0.8896659851074205,-0.6466892009623315,2.4260211711771724,0.1214883920725427,1.6578435781422982,0.10040130615234233,91.42838458645997,21.8213937966987,0.7681775930348763,5,-0.279998779296875,-1.1766653060913086,-1.8999996185302734,-2.469999313354492,0.7333354949951172,0,0.05652965352227435,2.5675424895225443,19.926666259765625,-3.9796456973363075,20.03333282470703,-1.206886119241014,19.99666786193848,0.05652965352227435 5680,2014-05-13,20.536666870117188,20.57666778564453,20.363332748413086,20.40999984741211,1156500.0,0.00950358459988565,1.0645107702530594,0.46913963986238144,78.20371725963666,77.23237345267852,-0.41433948185306235,-1.1676196416357598,-1.6561098920993942,-2.295629693642894,25.52222287232564,0.2333354949951172,0.9833726188637755,0.9645006179809563,-0.5185630782010797,2.4475643141629924,0.2229687698899383,1.7060324660719743,-0.7266674041748011,94.78250052866612,25.06905722256235,0.7415318480910176,5,-0.3549995422363281,-1.3099994659423828,-2.080000400543213,-2.6633338928222656,0.5633335113525391,1,0.049504937621248635,1.0360333424404535,20.343332290649414,2.5675424895225443,19.926666259765625,-3.9796456973363075,20.03333282470703,0.049504937621248635 5681,2014-05-14,20.40333366394043,20.586666107177734,20.34666633605957,20.483333587646484,865800.0,-0.006492446267936991,-1.4827402503872222,-0.6315765697937058,67.43870048855635,75.61790138384208,-0.2801594746216942,-0.8975857059177343,-1.4744379167692685,-2.135708401740132,27.400450439484526,0.23999977111816406,0.9595887004228807,0.7151673316955574,-0.6345002142120926,2.0648348776032073,0.04033355874173239,1.3900011046493823,-0.5780008316040011,76.39496361711889,8.180183917360125,0.6748337729538253,5,-0.2050008773803711,-1.1716670989990234,-1.946667194366455,-2.530000686645508,0.8633327484130895,2,0.04280344534277725,1.0645107702530594,20.536666870117188,1.0360333424404535,20.343332290649414,2.5675424895225443,19.926666259765625,0.04280344534277725 5682,2014-05-15,20.363332748413086,20.399999618530273,20.0,20.38333320617676,1401000.0,-0.001960508816166606,14.0,0.2500059604702063,63.30407620016434,73.4062126372419,-0.22283217871859407,-0.7365162447967926,-1.3974944018895528,-2.0672192707685255,29.25901944296463,0.4033336639404297,0.9491485746817503,0.5743330955505357,-0.6487339792623104,1.7974001703633817,-0.037200441855887334,1.1858666329569587,-0.5075465850830057,71.24463097714361,5.9768391146440365,0.6115335374064222,5,-0.16499996185302734,-1.1316661834716797,-1.8333325386047363,-2.489999771118164,0.5900001525878906,3,0.03764935837495775,-1.4827402503872222,20.40333366394043,1.0645107702530594,20.536666870117188,1.0360333424404535,20.343332290649414,0.03764935837495775 5683,2014-05-16,20.503332138061523,20.51000022888184,20.286666870117188,20.36666679382324,985800.0,0.006875072532483539,1.9777478256445835,-6.833110814418189,64.29585953899746,72.00067137668162,-0.35992193995026867,-0.7520426745662334,-1.5105205763306522,-2.1825769449384147,31.64526405901938,0.223333358764652,0.8884563762552133,0.6108325004577644,-0.4714345606021375,1.6930995615176663,0.06969896992781344,1.1519660309877153,-0.6183107769775376,85.79533262674668,21.97819054547564,0.5411335305299508,5,-0.30499935150146484,-1.2716655731201172,-1.9533319473266602,-2.6299991607666016,0.2733345031738281,4,0.02487401684017465,14.0,20.363332748413086,-1.4827402503872222,20.40333366394043,1.0645107702530594,20.536666870117188,0.02487401684017465 5684,2014-05-19,20.799999237060547,20.873332977294922,20.416667938232425,20.450000762939453,1629600.0,0.014469213930759173,-1.1920055664402451,2.5609892257019378,72.71503019451853,71.41101392698484,-0.5918464960710956,-0.9238573090296356,-1.7801870935260098,-2.4544366570374514,34.255865157882624,0.45666503906249645,0.8240744285272292,0.7981662750244141,-0.17644798447534882,1.772780534524177,0.3108591452745344,1.2854734047742937,-0.8869120861328099,91.603003420125,27.343387222983367,0.487307129749881,5,-0.45833301544189453,-1.4249992370605469,-2.170832633972168,-2.926666259765625,0.11666870117187855,0,0.009775620598999168,1.9777478256445835,20.503332138061523,14.0,20.363332748413086,-1.4827402503872222,20.40333366394043,0.009775620598999168 5685,2014-05-20,20.623332977294922,20.88333320617676,20.399999618530273,20.786666870117188,1366500.0,-0.008493570492581926,1.7102825728892257,-0.46667029972752044,59.74842823879975,69.55299894951591,-0.34659412986131954,-0.652532633065988,-1.5818849519222056,-2.2508643749196153,36.07940580146825,0.4833335876464879,0.733493225596284,0.5401667594909654,-0.34900789696923695,1.4293414159511677,0.09557943126086244,0.9847540877210683,-0.6526310767851555,70.5660075876496,10.281981912879829,0.444587328230102,5,-0.276666641235348,-1.243332862854004,-2.102499485015869,-2.75,0.3933334350585973,1,0.02198164616983611,-1.1920055664402451,20.799999237060547,1.9777478256445835,20.503332138061523,14.0,20.363332748413086,0.02198164616983611 5686,2014-05-21,20.76666641235352,20.77666664123535,20.553333282470703,20.643333435058594,1201200.0,0.006950061622745363,2.116277212966413,-0.7550972744470872,65.37866272344255,68.36319228328342,-0.41260690436317304,-0.6772731883618839,-1.6956680989428783,-2.367568996517921,37.986239000599596,0.22333335876464844,0.6803972806422962,0.5861668586730993,-0.13019929906126038,1.3025330164074589,0.22798377980592122,0.9443499375402773,-0.722954007390392,86.79243653386486,26.37578799070559,0.35818307886717954,5,-0.4200000762939453,-1.3866662979126012,-2.2458329200744664,-2.8933334350585973,0.15333366394042613,2,0.016051395178087624,1.7102825728892257,20.623332977294922,-1.1920055664402451,20.799999237060547,1.9777478256445835,20.503332138061523,0.016051395178087624 5687,2014-05-22,20.76000022888184,20.856666564941406,20.666667938232425,20.72333335876465,1400100.0,-0.0003210040234341571,-1.533353678695935,0.2972998051405974,62.767696382952714,67.34431291768698,-0.32634121322868737,-0.6063992497456745,-1.661176470780898,-2.33494720734107,38.59177141743645,0.18999862670898082,0.6281311221249446,0.5190006256103565,-0.17725893050502606,1.2152601817257391,0.17087084755266702,0.8671304036680461,-0.6491181598216222,79.3296571565573,19.776987163035272,0.3481297780576908,5,-0.3183336257934606,-1.2716674804687536,-2.2474999427795446,-2.8866672515869176,0.4666671752929652,3,0.024405885254605852,2.116277212966413,20.76666641235352,1.7102825728892257,20.623332977294922,-1.1920055664402451,20.799999237060547,0.024405885254605852 5688,2014-05-23,20.84666633605957,20.86000061035156,20.666667938232425,20.770000457763672,971400.0,0.0041746679297796074,2.741883086918923,2.0908759883476957,73.0700164778494,67.43579861165753,-0.3003682102045744,-0.6400331445967815,-1.7127409507067526,-2.3949966831357052,39.13714554983795,0.19333267211913352,0.5901268764206762,0.5511667251586907,-0.15602056010427745,1.2583540104216588,0.19757308252720662,0.9047603677901748,-0.6739881760300293,92.41375500185404,29.507153842387197,0.35359364263148463,5,-0.4049997329711914,-1.2766666412353516,-2.3341660499572754,-2.9733333587646484,0.6100006103515625,4,0.005116720497267302,-1.533353678695935,20.76000022888184,2.116277212966413,20.76666641235352,1.7102825728892257,20.623332977294922,0.005116720497267302 5689,2014-05-27,21.059999465942386,21.200000762939453,20.850000381469727,20.933332443237305,1910400.0,0.010233440994534604,-1.3863840301710124,1.6521955467098361,77.21311905985829,67.32573214501548,-0.44851770592566353,-0.7976514957069583,-1.8951845527997762,-2.580734672763107,39.57270401266538,0.3533344268798828,0.5602881101703687,0.7031664848327672,-0.04673404989687313,1.4530670195624076,0.32821621746794705,1.0781167521975874,-0.8304689022210674,82.49986290951357,15.523021891145447,0.37495026736482084,5,-0.4599990844726598,-1.258332252502445,-2.634999275207523,-3.1866664886474645,0.350000381469723,1,-0.013453600754607442,2.741883086918923,20.84666633605957,-1.533353678695935,20.76000022888184,2.116277212966413,20.76666641235352,-0.013453600754607442 5690,2014-05-28,21.02666664123535,21.303333282470703,21.003332138061523,21.239999771118164,2340600.0,-0.0015827552493977715,-1.3076821502978373,-1.6842041861165016,75.45305088196909,68.21621552206135,-0.37813367829170375,-0.6932763905248969,-1.835118462074874,-2.5155157181697128,40.08274468872346,0.3000011444091797,0.5596614456899758,0.602166938781739,-0.13212032573896337,1.3364542033024414,0.2350233065213878,0.9693105710420902,-0.7000890575922192,63.111114501953125,-8.027228922344136,0.36714363226035057,5,-0.375,-1.063333511352539,-2.6341662406921387,-3.1533336639404297,0.49666595458984375,2,-0.005231390447176576,-1.3863840301710124,21.059999465942386,2.741883086918923,20.84666633605957,-1.533353678695935,20.76000022888184,-0.005231390447176576 5691,2014-05-29,21.200000762939453,21.21333312988281,20.933332443237305,21.043333053588867,1388700.0,0.008243537820882052,2.0545677753618707,-0.7343805879407768,77.00620418168548,69.73867418667481,-0.476707212092645,-0.831258265652199,-1.9790464953961617,-2.6572819919445934,40.16187609464367,0.28000068664550426,0.5337993396659968,0.7260009765624993,-0.07760677025108009,1.5296087233760787,0.3241971031557078,1.1278048499692908,-0.756212495437012,83.76972761806604,7.460869015557208,0.4018038734067903,5,-0.4050006866455078,-1.1550006866455078,-2.715000629425049,-3.3266677856445312,-0.06333351135253906,3,-0.00864784641453542,-1.3076821502978373,21.02666664123535,-1.3863840301710124,21.059999465942386,2.741883086918923,20.84666633605957,-0.00864784641453542 5692,2014-05-30,21.31999969482422,21.40999984741211,21.203332901000977,21.290000915527344,1476300.0,0.005660326771994351,-1.0327748907190966,0.19148029559648888,82.055233568417,71.71193796772141,-0.4992314582512911,-0.9016627345436348,-2.067423808576649,-2.7421932987779627,40.15813352571877,0.20999908447265625,0.47471386984048536,0.7851665496826179,-0.08198709694943318,1.652320196314669,0.3515897263665906,1.2187433729986452,-0.773066025525587,87.89233295699471,4.589455937754664,0.43357682331602637,5,-0.41499996185302734,-1.1233329772949219,-2.8391661643981934,-3.104999542236328,-0.4066658020019531,4,-0.018761708454779202,2.0545677753618707,21.200000762939453,-1.3076821502978373,21.02666664123535,-1.3863840301710124,21.059999465942386,-0.018761708454779202 5693,2014-06-02,21.26666641235352,21.51000022888184,21.13999938964844,21.350000381469727,1090200.0,-0.0025015611273037086,-1.1980159876722027,-2.7779120040690577,75.50647497631624,72.02209849903227,-0.36457074080632523,-0.8092223093241167,-1.9776009381709265,-2.657239097402133,40.05993228777097,0.37000083923339844,0.4797661610717405,0.6806666374206571,-0.2335527264373809,1.5948860012786952,0.22355695549163812,1.1377763193496762,-0.5989034781190021,63.131231396121926,-18.35301195902384,0.4571096819290192,6,-0.3116664886474645,-0.7283325195312536,-2.4333324432373082,-2.7366657257080114,-0.30999946594238637,0,-0.00188083112807369,-1.0327748907190966,21.31999969482422,2.0545677753618707,21.200000762939453,-1.3076821502978373,21.02666664123535,-0.00188083112807369 5694,2014-06-03,21.01000022888184,21.229999542236328,20.989999771118164,21.206666946411133,1464300.0,-0.012068942940797966,-1.0281587982140843,2.359982605113239,62.6334678999965,72.34265846138747,-0.0837952051158517,-0.49774164235643426,-1.6882872469322763,-2.3708153798581613,40.24046014788153,0.2766666412353551,0.5010731723198099,0.3730004310607953,-0.5146429656466047,1.2606438277681953,-0.0708212672929065,0.8168221294144971,-0.20747932750375142,13.294965932394529,-63.75979608698326,0.44382169835370067,6,0.02166652679443004,-0.4366664886474645,-2.146666526794437,-2.4366664886474645,-0.28666687011719105,1,0.02125971978407093,-1.1980159876722027,21.26666641235352,-1.0327748907190966,21.31999969482422,2.0545677753618707,21.200000762939453,0.02125971978407093 5695,2014-06-04,21.040000915527344,21.14666748046875,20.953332901000977,20.97333335876465,966600.0,0.001427924146534032,-2.6249620026821634,-0.3389874890893282,67.9849653390288,72.63224764089705,-0.05417278171348627,-0.46605247214468903,-1.6788158586879618,-2.3749995529460044,40.69365996940739,0.19333457946777344,0.5127121828579995,0.3486677169799819,-0.4947018910788188,1.1920373250387826,-0.07301708704941845,0.7703525210093822,-0.1242833217486563,18.497387047694534,-56.21844262625967,0.4216848040294011,6,0.04833316802978871,-0.46666717529296875,-2.0716676712036133,-2.361667633056637,-0.4900016784667969,2,0.017585499799655846,-1.0281587982140843,21.01000022888184,-1.1980159876722027,21.26666641235352,-1.0327748907190966,21.31999969482422,0.017585499799655846 5696,2014-06-05,21.32999992370605,21.35333251953125,21.046667098999023,21.1200008392334,728400.0,0.013783222222423452,1.3896229359570769,3.1499442107973032,73.92744509281812,73.872219719771,-0.2859278142054862,-0.6862229262476056,-1.9213980545936415,-2.6456429572700877,41.106783035622726,0.31333160400390625,0.48297367550242143,0.5720001220703104,-0.2507027329821092,1.39470297712273,0.16064869454410058,0.9833515495965202,-0.3766670227050746,67.66465424492961,-7.180843857652917,0.4113514275262104,6,-0.24166584014891868,-0.7399997711181605,-2.3075003623962367,-2.6516666412353445,-0.6200008392333949,3,0.00906388527007329,-2.6249620026821634,21.040000915527344,-1.0281587982140843,21.01000022888184,-1.1980159876722027,21.26666641235352,0.00906388527007329 5697,2014-06-06,21.52666664123535,21.60333251953125,21.299999237060547,21.363332748413086,1334700.0,0.009220193072327465,-1.0919470679540133,0.7777838328792139,74.63890445181259,74.0465406057669,-0.404995859142776,-0.806633041459424,-2.0552420816995998,-2.820176915841948,41.40877664144045,0.3033332824707031,0.5183246265697825,0.6940001487731919,-0.12282220904480923,1.510822506591193,0.2855889698641896,1.1024113276821943,-0.573333740234375,88.20524257087271,14.13573138682844,0.4084111789090009,6,-0.3000001907348633,-0.8316669464111328,-2.383333683013916,-2.7683334350585938,-0.7700004577636719,4,-0.01811703577465984,1.3896229359570769,21.32999992370605,-2.6249620026821634,21.040000915527344,-1.0281587982140843,21.01000022888184,-0.01811703577465984 5698,2014-06-09,21.49666786193848,21.78333282470703,21.433332443237305,21.51333236694336,1248300.0,-0.001393563610977644,-3.883657799837656,-0.10202723217411469,69.24503587615496,73.16119802979986,-0.3051922438982686,-0.6882709133857041,-1.9590023840946778,-2.7700708692741536,42.21382168596004,0.35000038146972656,0.5311844969463237,0.5855012893676808,-0.16367513923530552,1.334677717970667,0.21091307506618762,0.9600895036691739,-0.4500007629394567,65.46204950374504,-6.125645343288582,0.374588214301493,6,-0.13833522796631215,-0.7000017166137731,-2.250001430511478,-2.6716680526733434,-0.8666687011718786,0,-0.02713601814302824,-1.0919470679540133,21.52666664123535,1.3896229359570769,21.32999992370605,-2.6249620026821634,21.040000915527344,-0.02713601814302824 5699,2014-06-10,21.49333381652832,21.536666870117188,21.21999931335449,21.530000686645508,1395000.0,-0.00015509591679851997,11.666895551995259,2.200297584983873,76.57848949344061,73.2862467644078,-0.26141619716517184,-0.6264843700528075,-1.8985239641530072,-2.7486802020313874,42.19195737958052,0.31666755676269887,0.5575868231380063,0.5246671676635728,-0.21750149359226256,1.2668358289194082,0.15358283703565334,0.8957514982914923,-0.2993335723876953,65.06035724872977,-6.381597952988201,0.37108433062791846,6,-0.13500118255615234,-0.6966676712036133,-2.140000343322754,-2.616666793823242,-1.033334732055664,1,-0.02496899153469123,-3.883657799837656,21.49666786193848,-1.0919470679540133,21.52666664123535,1.3896229359570769,21.32999992370605,-0.02496899153469123 5700,2014-06-11,21.553333282470703,21.583332061767575,21.356666564941406,21.413333892822266,969000.0,0.0027915383650833903,1.2666895551995567,-3.8181439866833125,75.3219579760115,73.0991082971107,-0.26692109879225256,-0.6391837480385512,-1.913795848508201,-2.7889199375008147,41.93746713736162,0.22666549682616832,0.5618753046752332,0.533833312988282,-0.22287684667137597,1.29054347264794,0.15547823315845122,0.9121883928181127,-0.3333339691162145,68.77830280277041,-0.6920979884213381,0.3783550798298293,6,-0.18500041961669922,-0.7566671371459961,-2.1591663360595703,-2.676666259765625,-0.9466667175292969,2,-0.038509121203126995,11.666895551995259,21.49333381652832,-3.883657799837656,21.49666786193848,-1.0919470679540133,21.52666664123535,-0.038509121203126995 5701,2014-06-12,21.27666664123535,21.47333335876465,21.156667709350586,21.47333335876465,939600.0,-0.012836373734375628,2.220327805256522,-1.4047683923705723,64.16820963439503,71.11166119333049,0.02432196910972806,-0.30960827445503725,-1.5950166554893528,-2.4927840381352127,41.46386143396488,0.3966655731201172,0.529806941612808,0.2135000228881836,-0.4925992721630692,0.9195993179394364,-0.1395496246374428,0.56654967041381,0.5066661834716797,19.148813129084196,-47.04724279908172,0.35304964752562656,6,0.09166622161865234,-0.48000049591064453,-1.8333330154418945,-2.326666831970215,-0.6266670227050781,3,-0.03415325419285764,1.2666895551995567,21.553333282470703,11.666895551995259,21.49333381652832,-3.883657799837656,21.49666786193848,-0.03415325419285764 5702,2014-06-13,21.1299991607666,21.31666755676269,21.02666664123535,21.21666717529297,1009500.0,-0.006893348612441952,1.023247303672088,0.44068470565415574,57.522118516357985,69.11339936444624,0.15779766692013197,-0.10810153094447372,-1.407072642583742,-2.331347530405754,42.01337523575648,0.2900009155273402,0.5016020536364643,0.028499221801759234,-0.5961770804909996,0.6531755240945181,-0.28383892934462196,0.3408373729481404,0.6408003616332998,13.656288834945338,-47.19003642063752,0.3123381511463799,6,0.23833370208740234,-0.33333301544189453,-1.5408320426940918,-2.179999351501465,-0.04666709899902699,4,-0.019876956600821116,2.220327805256522,21.27666664123535,1.2666895551995567,21.553333282470703,11.666895551995259,21.49333381652832,-0.019876956600821116 5703,2014-06-16,21.01333236694336,21.166667938232425,20.893333435058594,21.086666107177734,1455600.0,-0.0055213818484132204,1.342826314412724,0.8461453817205484,48.69401650640998,67.5645714318255,0.26233753052267517,0.0513657918972541,-1.2497414446710948,-2.2050174355036134,42.24173211407866,0.2733345031738317,0.44816877053705895,-0.11366758346557759,-0.6738388136058191,0.4465036466746639,-0.39375319853569835,0.16641803160454316,0.72770184020996,17.391184161787805,-39.034173530834394,0.28008561507012,6,0.3250007629394531,-0.21666622161865234,-1.406665325164795,-2.0633325576782227,0.05000114440917969,0,-0.012214444572125505,1.023247303672088,21.1299991607666,2.220327805256522,21.27666664123535,1.2666895551995567,21.553333282470703,-0.012214444572125505 5704,2014-06-17,21.003332138061523,21.26000022888184,20.916667938232425,21.046667098999023,1414800.0,-0.00047589923897872755,-2.1692695036710723,0.5909280066583438,49.33834075721421,65.49272425606833,0.30317445258254594,0.08156199062180747,-1.1904026057290409,-2.1819076308326046,41.98181565260617,0.34333229064941406,0.3683121734596533,-0.13383445739746236,-0.676111941515952,0.4084430267210273,-0.4049731994567054,0.13730428466178068,0.6868400227661127,15.941872743657445,-38.00038580311852,0.2711387420592444,6,0.33500099182128906,-0.11166572570800781,-1.396665096282959,-2.0533323287963867,0.2166671752929652,1,-0.0177749404161629,1.342826314412724,21.01333236694336,1.023247303672088,21.1299991607666,2.220327805256522,21.27666664123535,-0.0177749404161629 5705,2014-06-18,21.07666778564453,21.24333381652832,20.979999542236328,21.086666107177734,1362900.0,0.0034916196678198563,-1.5901544003151793,0.2307218309859155,46.29259711994275,62.4221855924155,0.2632729375231406,0.04630447845926966,-1.2040409332926068,-2.2351873150127446,41.76443601124643,0.2633342742919922,0.32001353465747684,-0.08316555023193217,-0.5700823004652165,0.4037512000013521,-0.3266239253485743,0.16029282488470997,0.5656940516369637,31.60937494861668,-17.79321865148985,0.24345837511664167,6,0.26166534423828125,-0.18500137329101562,-1.461667537689209,-2.1266679763793945,0.023332595825195312,2,-0.029258358457967093,-2.1692695036710723,21.003332138061523,1.342826314412724,21.01333236694336,1.023247303672088,21.1299991607666,-0.029258358457967093 5706,2014-06-19,21.100000381469727,21.1200008392334,20.99666786193848,21.1200008392334,939900.0,0.0011070343786074854,11.333015449169967,2.0003815337657382,42.97874930757193,58.90439057638877,0.22784415427537752,0.05188501976949311,-1.16101612893236,-2.22577671040262,41.53530890395344,0.12333297729491832,0.31882180444598873,-0.07649965286254812,-0.5283058068726127,0.3753065011475165,-0.30240272986758043,0.1494034241424842,0.49741975167839314,48.81887280411307,4.107964585039454,0.22590307700503273,6,0.23833274841308594,-0.20833396911621094,-1.3958330154418945,-2.0900001525878906,-0.18000030517578125,3,-0.023380749175794913,-1.5901544003151793,21.07666778564453,-2.1692695036710723,21.003332138061523,1.342826314412724,21.01333236694336,-0.023380749175794913 5707,2014-06-20,21.26666641235352,21.350000381469727,21.113332748413086,21.113332748413086,1377600.0,0.007898863880123841,-2.0869624709233623,-7.666507724585339,50.0,56.766053256815994,0.02281812888902479,-0.07892304367723924,-1.2680137397593505,-2.360952711933539,41.343271779953525,0.25,0.31067199946450685,0.06483306884765838,-0.34335526759006996,0.4730214052853867,-0.13926109937120756,0.2689272370665243,0.2885085189092287,81.75169677352066,37.74446694749621,0.2040941682188644,6,-0.02833366394043324,-0.37500000000000355,-1.5516667366027868,-2.2516670227050817,-0.6966667175293004,4,-0.02899687152966446,11.333015449169967,21.100000381469727,-1.5901544003151793,21.07666778564453,-2.1692695036710723,21.003332138061523,-0.02899687152966446 5708,2014-06-23,20.953332901000977,21.296667098999023,20.93000030517578,21.226667404174805,1383000.0,-0.014733550866746659,-1.2916696469017477,-1.7826124814966438,48.36850394392607,53.63161041798105,0.280468701659494,0.2559332218678705,-0.8848497065228287,-2.018323433079626,40.890248130223135,0.3666667938232422,0.25185923353391715,-0.2538337707519531,-0.6449116710442802,0.1372441295403739,-0.44937272089811486,-0.058294820605791386,0.5621315404895206,8.461162634082466,-37.80210965496944,0.19553895014616304,6,0.2849998474121094,0.08166694641113281,-1.2383332252502441,-1.791666030883789,-0.03999900817871094,0,0.0062042235180823635,-2.0869624709233623,21.26666641235352,11.333015449169967,21.100000381469727,-1.5901544003151793,21.07666778564453,0.0062042235180823635 5709,2014-06-24,20.77666664123535,21.24666786193848,20.770000457763672,20.88999938964844,1301400.0,-0.008431415689347688,-6.526419611799661,0.4146302318116608,43.00882410429723,50.041262210012796,0.3853036991209038,0.4324568304064833,-0.6384287576709511,-1.8176153124269092,39.68580962739995,0.47666740417480824,0.16567965648490102,-0.41633338928222585,-0.8482525714869098,0.015585792922458097,-0.632292980384566,-0.20037379817988565,0.7014699398692308,1.149342129061749,-46.617432721418155,0.2159595911023417,6,0.3450002670288086,0.3149995803833008,-1.0616669654846191,-1.5749998092651367,0.3833332061767578,1,0.013797539088789224,-1.2916696469017477,20.953332901000977,-2.0869624709233623,21.26666641235352,11.333015449169967,21.100000381469727,0.013797539088789224 5710,2014-06-25,20.916667938232425,20.920000076293945,20.72333335876465,20.770000457763672,1371300.0,0.006738390686753082,1.5652444333872373,-1.2941315067570887,38.076976826843705,47.1422363425071,0.1625923418103774,0.2991286552675483,-0.7058253130831496,-1.9321972198209174,38.21365221115152,0.19666671752929688,0.09947260529073532,-0.27083215713500763,-0.7143159722781682,0.17265165800815296,-0.49257406470658793,-0.049090249563427335,0.5048177530048825,30.851245153004335,-13.803791214585225,0.2217419075715796,6,0.11999893188476207,0.17499828338622692,-1.0583348274230993,-1.5416679382324254,0.2933311462402308,2,0.014501897530611041,-6.526419611799661,20.77666664123535,-1.2916696469017477,20.953332901000977,-2.0869624709233623,21.26666641235352,0.014501897530611041 5711,2014-06-26,21.01666641235352,21.06666755676269,20.77666664123535,20.98666763305664,1518900.0,0.004780803253003452,3.461515889550939,0.2045359966708474,34.41955051073049,44.57528434188182,0.02440025013816438,0.19467192872540906,-0.7278735267131147,-1.9941210690265407,37.07685800579933,0.2900009155273402,0.01962139638282423,-0.161666965484617,-0.6115949841143298,0.28826105314509576,-0.3866309747994734,0.06329704383023937,0.33500404563652353,46.80843940417766,7.345693186620814,0.224964009314856,6,0.020000457763668322,0.151666641235348,-1.153333187103275,-1.6366662979126012,0.2433338165283203,3,0.003965137357236914,1.5652444333872373,20.916667938232425,-6.526419611799661,20.77666664123535,-1.2916696469017477,20.953332901000977,0.003965137357236914 5712,2014-06-27,20.920000076293945,21.07666778564453,20.85333251953125,20.97333335876465,3514800.0,-0.004599508512099448,-1.3928556831650796,-1.7778484231940925,33.07238885691322,42.839547936382175,0.09850435750320585,0.27387659196774905,-0.5612623854803687,-1.8632281138647357,35.59723481859023,0.22333526611328125,-0.06837145856844629,-0.2383333206176772,-0.6972184842893405,0.22055184305398612,-0.4677759024535071,-0.008890738781847318,0.3688366717735576,34.30231010805344,-1.7943811404124403,0.22944258183583138,6,0.11666679382324219,0.30500030517578125,-1.0566668510437012,-1.5399999618530273,0.23666763305664062,4,0.0,3.461515889550939,21.01666641235352,1.5652444333872373,20.916667938232425,-6.526419611799661,20.77666664123535,0.0 5713,2014-06-30,21.226667404174805,21.26333236694336,20.76333236694336,20.86666679382324,1749900.0,0.01465905003644652,1.3077072054227739,-6.750017881410552,43.35549277996187,42.1747870500208,-0.19525180014800014,-0.03788330432418263,-0.795773231806642,-2.13327197661042,34.05976902529939,0.5,-0.11663210542943858,0.07033395767211914,-0.3869089392222058,0.5275768545664441,-0.15828749077504511,0.2989554061192834,-0.5033340454101562,93.21017960899282,58.26655398912249,0.22862144844716273,6,-0.1900005340576172,-0.001667022705078125,-1.2616677284240723,-1.8466672897338867,-0.14666748046875355,0,-0.030935977694804495,-1.3928556831650796,20.920000076293945,3.461515889550939,21.01666641235352,1.5652444333872373,20.916667938232425,-0.030935977694804495 5714,2014-07-01,21.456666946411133,21.6299991607666,21.21666717529297,21.21666717529297,1456200.0,0.010835405193708958,-2.444436497150895,0.6666649006061054,47.77948845120186,42.33999719793849,-0.3958064966489374,-0.24527954616854686,-0.9552588030095706,-2.3240872284893044,33.32947852255953,0.4133319854736328,-0.13566426683039623,0.27800016403198313,-0.1925871084538997,0.748587436517866,0.04270652778903994,0.5132938002749263,-0.7225336074829087,80.88245812594404,48.14420926888929,0.23529363624294192,7,-0.2800006866455078,-0.20333385467529297,-1.450833797454834,-2.076666831970215,-0.2566661834716797,1,-0.025322341766587653,1.3077072054227739,21.226667404174805,-1.3928556831650796,20.920000076293945,3.461515889550939,21.01666641235352,-0.025322341766587653 5715,2014-07-02,21.40999984741211,21.663333892822266,21.399999618530273,21.413333892822266,810300.0,-0.0021749463285969384,-21.570377636096126,-0.013891869123969832,53.42465082327809,43.50065292190583,-0.3317732976827905,-0.17863026192449993,-0.849524090558706,-2.2385351896085766,32.731203890865046,0.2633342742919922,-0.12609770534560738,0.21283311843872,-0.2638529448069491,0.6895191816843891,-0.025509913184112776,0.45117615006155276,-0.64666748046875,71.85182045521977,35.84986704620114,0.23834303162283443,7,-0.21666622161865234,-0.15666675567626953,-1.2091660499572754,-1.8716659545898438,-0.05999946594238281,2,-0.011676786631561686,-2.444436497150895,21.456666946411133,1.3077072054227739,21.226667404174805,-1.3928556831650796,20.920000076293945,-0.011676786631561686 5716,2014-07-03,21.523332595825195,21.57333374023437,21.36000061035156,21.43000030517578,526200.0,0.005293449286352336,1.2068802225665007,-27.99370709382151,60.27874529725713,44.64273573271218,-0.423250678458718,-0.2916915490389975,-0.8955590284164892,-2.3108647153532758,31.703568289079666,0.2133331298828125,-0.11266446171570976,0.3164992332458496,-0.1789986562203616,0.8119971227120608,0.06875028851274223,0.564248177978957,-0.7060001373291023,84.44432670707414,43.73145549203444,0.24774894473310638,7,-0.3299989700317383,-0.26999950408935547,-1.2158327102661133,-1.9333324432373047,0.00333404541015625,3,-0.014557852969912077,-21.570377636096126,21.40999984741211,-2.444436497150895,21.456666946411133,1.3077072054227739,21.226667404174805,-0.014557852969912077 5717,2014-07-07,21.136667251586914,21.309999465942386,20.86000061035156,20.97333335876465,1550100.0,-0.017964938399608332,-1.3076900504714526,1.7500255451331412,52.82446415857496,45.137842423228726,-0.06365943684833653,0.06773051110359063,-0.4682350912821107,-1.8876362923033838,29.626814575582827,0.6633319854736364,-0.10652789985925182,-0.050666141510010476,-0.523337437891847,0.422005154871826,-0.28700178970092693,0.18566950668090598,0.5266666412353516,41.48158352053575,-2.091216004006185,0.23633564819091799,7,0.05666637420654297,0.11666584014892578,-0.7166671752929688,-1.5466670989990234,0.4099998474121094,0,0.005835024785455056,1.2068802225665007,21.523332595825195,-21.570377636096126,21.40999984741211,-2.444436497150895,21.456666946411133,0.005835024785455056 5718,2014-07-08,20.913333892822266,21.209999084472656,20.80666732788086,21.106666564941406,1337700.0,-0.010566157668394083,1.0166703224391314,-1.1836653665600112,48.122427963070116,45.706020629759045,0.17143120312725557,0.25836787356102064,-0.21266251336681563,-1.6305834029625288,27.13758389779893,0.4033317565917969,-0.1013882592472406,-0.24483280181884837,-0.7090492259532439,0.2193836223155472,-0.4769410138860479,-0.012724589751648807,0.7339333343505849,12.451351471701475,-33.18659947831644,0.23210821206719837,7,0.2799997329711914,0.3399991989135742,-0.3625006675720215,-1.2700004577636719,0.6599998474121058,1,0.01163534316314041,-1.3076900504714526,21.136667251586914,1.2068802225665007,21.523332595825195,-21.570377636096126,21.40999984741211,0.01163534316314041 5719,2014-07-09,20.956666946411133,21.030000686645508,20.81333351135254,20.96999931335449,964500.0,0.0020720299217209526,2.2499642376906133,0.06896075452337304,47.46476705192484,46.74910843254584,0.174686482431067,0.18210418696384778,-0.22505965961182284,-1.6405606394442636,25.366584701582433,0.21666717529296875,-0.12261905333866707,-0.1746664047241211,-0.6189220927284822,0.26958928328024,-0.39679424872630165,0.04746143927805946,0.6569762847900371,17.50968517611435,-28.667533034007814,0.22212784400218066,7,0.2566661834716797,0.29666614532470703,-0.21000003814697266,-1.2633333206176758,0.8133335113525391,2,0.0058851427858397365,1.0166703224391314,20.913333892822266,-1.3076900504714526,21.136667251586914,1.2068802225665007,21.523332595825195,0.0058851427858397365 5720,2014-07-10,20.72333335876465,20.906667709350586,20.59666633605957,20.770000457763672,1018200.0,-0.011134098196204034,-1.0666679382275712,3.500286123033837,42.69080045065789,47.668136203648885,0.4220998118583381,0.3689861328718571,0.04229437255454371,-1.3778167501182992,23.19081640491902,0.3600006103515625,-0.1237166569399264,-0.36649999618530416,-0.7997034516314336,0.06670345926082533,-0.5831017239083671,-0.1498982684622412,0.8580308363037084,12.969309937409115,-31.515775752111118,0.21660172772306466,7,0.40666675567626953,0.46666622161865234,0.07916688919067383,-1.0299997329711914,0.9333343505859375,3,0.023001483203627826,2.2499642376906133,20.956666946411133,1.0166703224391314,20.913333892822266,-1.3076900504714526,21.136667251586914,0.023001483203627826 5721,2014-07-11,20.549999237060547,20.71333312988281,20.51000022888184,20.656667709350586,1403700.0,-0.00836420081187339,-1.178568874084223,2.285731802019046,36.12901558612236,48.007761395783234,0.5836530823765429,0.5113036452950546,0.23103518479349106,-1.1725882350786456,21.69543449062355,0.21333312988280895,-0.10212969145547035,-0.5035007476806648,-0.9894121068829023,-0.01758938847842728,-0.7464564272817853,-0.26054506807954425,0.9722830864672822,4.999880790596318,-33.33486561745548,0.24295567960111875,7,0.5366678237915039,0.5966672897338867,0.2808346748352051,-0.8566656112670898,1.6533336639404297,4,0.03892949752360231,-1.0666679382275712,20.72333335876465,2.2499642376906133,20.956666946411133,1.0166703224391314,20.913333892822266,0.03892949752360231 5722,2014-07-14,20.709999084472656,20.74666786193848,20.57999992370605,20.666667938232425,1576500.0,0.007785880941716172,1.8571148312842796,-0.4062226195797611,44.99312804597107,48.18972086978425,0.4366503732971694,0.3354223996693513,0.09205760101046678,-1.2937977563247358,20.552698912885976,0.19666862487793324,-0.07637040177412757,-0.3225008964538567,-0.8303016290473373,0.18529983613962386,-0.576401262750597,-0.06860053015711642,0.731300671483492,28.57131179479039,-12.982825998941337,0.25390036629674007,7,0.37666797637939453,0.43666744232177734,0.12916803359985352,-1.0166654586791992,1.7466678619384766,0,0.03943349072260416,-1.178568874084223,20.549999237060547,-1.0666679382275712,20.72333335876465,2.2499642376906133,20.956666946411133,0.03943349072260416 5723,2014-07-15,20.75666618347168,20.8799991607666,20.703332901000977,20.76333236694336,1146900.0,0.0022533607465975436,-2.117655968629563,-0.15384276784929513,49.56520729569387,48.38813407472781,0.35347395961788663,0.28305286147518416,0.06287512417794261,-1.3044157074682587,19.905707306441116,0.176666259765625,-0.04993888417348913,-0.26300048828125,-0.7855983580399126,0.2595973814774126,-0.5242994231605813,-0.0017015534019186873,0.6101296103185234,47.435718739683466,0.7388114401085488,0.2612989348793315,7,0.3300008773803711,0.3900003433227539,0.20416688919067383,-1.0166664123535156,1.6066665649414062,1,0.03806010601820109,1.8571148312842796,20.709999084472656,-1.178568874084223,20.549999237060547,-1.0666679382275712,20.72333335876465,0.03806010601820109 5724,2014-07-16,20.6299991607666,20.8799991607666,20.546667098999023,20.803333282470703,1297200.0,-0.006102474336940555,1.0408134666923576,26.00200286123033,43.731727600383955,47.31114260551735,0.39174229557216833,0.40086943148589427,0.214082345179186,-1.142176561339305,18.95939303452542,0.3333320617675781,-0.014033600456112794,-0.37100086212158345,-0.9219561302538715,0.17995440601070456,-0.6464784961877292,-0.09552322805543767,0.6682529878309325,30.251769502999835,-17.68737736636225,0.2754776340661447,7,0.4116678237915039,0.4566679000854492,0.44750022888183594,-0.7999992370605469,1.5366687774658239,2,0.04572635084066179,-2.117655968629563,20.75666618347168,1.8571148312842796,20.709999084472656,-1.178568874084223,20.549999237060547,0.04572635084066179 5725,2014-07-17,20.459999084472656,20.76666641235352,20.433332443237305,20.6200008392334,1680900.0,-0.008240430596684,-2.124981001171255,0.9230828482454306,38.18951870065033,44.85678409478326,0.46132662874268604,0.5505272741872957,0.40833523342395495,-0.9363801880960345,18.07998869032246,0.3333339691162145,-0.02511136305049888,-0.5101675033569322,-1.1101346956597276,0.08979968894586321,-0.8101510995083281,-0.21018390720553626,0.7751929105476236,5.97014288032385,-40.372426322777585,0.29998359615139764,7,0.4116668701171875,0.5883340835571289,0.6175003051757812,-0.6299991607666016,1.7600002288818324,3,0.06402744046480402,1.0408134666923576,20.6299991607666,-2.117655968629563,20.75666618347168,1.8571148312842796,20.709999084472656,0.06402744046480402 5726,2014-07-18,20.606666564941406,20.700000762939453,20.38999938964844,20.47333335876465,940500.0,0.007168498877405005,-1.0666679382275965,-0.8333233993348195,43.490303830995245,43.81965516949662,0.19104634581583468,0.3847307888864684,0.2867278652360383,-1.0468334415491043,17.197851088002942,0.3100013732910121,-0.06474998549335709,-0.3388333320617676,-0.9566255882673005,0.27895892414376533,-0.647729460164534,-0.029937203959001124,0.5483394749005761,44.21781153051135,-3.497083878395877,0.3088961281027669,7,0.19333267211914062,0.4200000762939453,0.4758329391479492,-0.7766666412353516,1.886667251586914,4,0.05095443948200584,-2.124981001171255,20.459999084472656,1.0408134666923576,20.6299991607666,-2.117655968629563,20.75666618347168,0.05095443948200584 5727,2014-07-21,20.649999618530273,21.06999969482422,20.42333221435547,21.06999969482422,1590000.0,0.002102865762024342,2.0793683952388955,-3.150003576282097,36.54740843837099,42.5335418889745,0.07981283644254589,0.3086547203188559,0.26829314084811173,-1.0574840968668369,15.724277536583214,0.64666748046875,-0.12005328875688903,-0.26466693878173686,-0.8764939057973535,0.3471600282338798,-0.5705804222895452,0.04124654472607148,-0.2600002288818324,38.235310617194976,-3.5708722580761787,0.305913483507809,7,0.07999992370605469,0.3766670227050781,0.43249988555908203,-0.8199996948242188,1.6000003814697266,0,0.07522195211455696,-1.0666679382275965,20.606666564941406,-2.124981001171255,20.459999084472656,1.0408134666923576,20.6299991607666,0.07522195211455696 5728,2014-07-22,21.083332061767575,21.170000076293945,20.64666748046875,20.706666946411133,1473600.0,0.02098462233618892,-1.107390694905816,-0.896821540319972,42.045420371298974,41.93139225779386,-0.36528282415154223,-0.12062358610065971,-0.1311535544218465,-1.4503327290765284,14.969140186023111,0.5233325958251953,-0.19625202805355713,0.16216554641723135,-0.454136858099929,0.7784679509343917,-0.14598565584134704,0.47031674867580975,-0.6933326721191335,88.88872586778123,49.87631220115567,0.3081512022585796,7,-0.30333232879638317,-0.05666542053222301,-0.0008325576782191035,-1.2533321380615199,1.136667251586914,1,0.06513841742947069,2.0793683952388955,20.649999618530273,-1.0666679382275965,20.606666564941406,-2.124981001171255,20.459999084472656,0.06513841742947069 5729,2014-07-23,21.06333351135254,21.209999084472656,20.96999931335449,21.183332443237305,983100.0,-0.000948547902980712,1.7692460055460597,-0.3185825471817572,42.52873563218389,41.91338505574118,-0.36717478278450244,-0.08226529722509568,-0.09023543685342617,-1.391897520056947,14.781309355609059,0.23999977111816762,-0.2325213462169593,0.1278336524963386,-0.4876521978736079,0.7433195028662851,-0.17990927268863288,0.4355765776813101,-0.6421340942382763,82.11394784097351,45.303422386277866,0.307742925184973,7,-0.2633342742919922,-0.0366668701171875,0.004166126251220703,-1.2333335876464844,1.1000003814697266,2,0.06171858962209775,-1.107390694905816,21.083332061767575,2.0793683952388955,20.649999618530273,-1.0666679382275965,20.606666564941406,0.06171858962209775 5730,2014-07-24,21.21999931335449,21.296667098999023,20.86666679382324,20.8700008392334,1318200.0,0.007437844627846246,-1.4112173522428006,-2.916679912261152,43.582504886745234,42.74155053358817,-0.4983906464153982,-0.2266621889848679,-0.22996259015630116,-1.5068561364631101,14.622459098102796,0.4300003051757848,-0.23681038282912326,0.26933288574218395,-0.35901385967210686,0.8976796311564748,-0.04484048696496146,0.5835062584493294,-0.7514719161987209,91.54400395493852,58.24894924370405,0.31417337270714457,7,-0.37666606903075817,-0.19333267211913707,-0.10499954223632457,-1.389999389648434,1.0033340454101598,3,0.04461209498165086,1.7692460055460597,21.06333351135254,-1.107390694905816,21.083332061767575,2.0793683952388955,20.649999618530273,0.04461209498165086 5731,2014-07-25,21.100000381469727,21.22333335876465,20.976667404174805,21.196666717529297,1364700.0,-0.005654992260496594,2.2888877586053433,-0.2761907356948257,49.12559039932463,43.20071301729412,-0.32650493760168686,-0.10550950545476567,-0.08977178402206931,-1.3503209901643913,14.07687344797624,0.24666595458984375,-0.24595182956333517,0.1451672554016099,-0.4861205942841096,0.7764551050873294,-0.17047666944124984,0.46081118024446965,-0.5652218081664984,77.48095020736919,43.353385444801226,0.31564392484285925,7,-0.2566671371459961,-0.073333740234375,0.0149993896484375,-1.2700004577636719,1.6099987030029297,4,0.05308051713915418,-1.4112173522428006,21.21999931335449,1.7692460055460597,21.06333351135254,-1.107390694905816,21.083332061767575,0.05308051713915418 5732,2014-07-28,20.920000076293945,21.143333435058594,20.733333587646484,21.106666564941406,1335600.0,-0.008530819996281136,2.1538422037193268,1.9310392454766085,50.16232605103215,43.26705954566504,-0.126931525085201,0.0785163750995963,0.1100346351951913,-1.1403680686757482,13.366911483755601,0.4099998474121094,-0.22585238874390612,-0.03483304977417134,-0.6661208994598908,0.5964547999115482,-0.3504769746170311,0.2808108750686884,-0.3242704209350542,42.051193267348815,4.9676812469438545,0.31564392484285925,7,-0.07666683197021484,0.10666656494140625,0.19499969482421875,-1.0900001525878906,2.039999008178711,0,0.07520715748071338,2.2888877586053433,21.100000381469727,-1.4112173522428006,21.21999931335449,1.7692460055460597,21.06333351135254,0.07520715748071338 5733,2014-07-29,20.56999969482422,20.98666763305664,20.56666755676269,20.913333892822266,1236600.0,-0.01673041970331246,-1.4000108991825329,1.8392921005037448,41.807892709963994,43.05330011339616,0.21658149045985908,0.39716108711816744,0.47166916558322924,-0.7682669594735501,12.324923779635629,0.42000007629394887,-0.17797560019058878,-0.3520000457763679,-0.9920054617958556,0.2880053702431198,-0.6720027537861135,-0.03199733776662228,0.7266674041748047,0.4564575549347723,-37.48770683265889,0.3200027080097444,7,0.2733335494995117,0.4566669464111328,0.49499988555908203,-0.7399997711181641,2.6933326721191406,1,0.08167235440448262,2.1538422037193268,20.920000076293945,2.2888877586053433,21.100000381469727,-1.4112173522428006,21.21999931335449,0.08167235440448262 5734,2014-07-30,20.913333892822266,21.023332595825195,20.61666679382324,20.61666679382324,1500000.0,0.016691016193084218,-1.741563209227226,-0.8640767529971327,53.846165726248316,44.792927560684824,-0.0920109919801888,0.011630986219856254,0.1346346302988195,-1.0892488936198248,10.396679207169662,0.45333290100097656,-0.160852895877877,0.018500804901123047,-0.5699992447577102,0.6070008545599563,-0.2757492199282936,0.3127508297305397,0.36873321533203196,47.48856896506701,6.121485221694549,0.2942500248294172,7,-0.07000064849853516,0.11333274841308594,0.22333240509033203,-1.083333969116211,2.3366661071777344,2,0.062480015249060106,-1.4000108991825329,20.56999969482422,2.1538422037193268,20.920000076293945,2.2888877586053433,21.100000381469727,0.062480015249060106 5735,2014-07-31,21.15999984741211,21.24666786193848,20.530000686645508,20.74666786193848,3327300.0,0.011794673955571655,1.443177938962799,1.3932518532329226,61.992158615548746,46.84868920341299,-0.2558444071020851,-0.26849029156850435,-0.09704014329248878,-1.313817350059928,8.127267505204273,0.7166671752929723,-0.15360830689974492,0.2776667594909661,-0.27424286037630097,0.8295763793582331,0.0017119495573325594,0.5536215694245996,0.10775926971435723,87.90679725341948,40.20702915112223,0.2759548099336328,7,-0.3000001907348633,-0.1333332061767578,-0.053333282470703125,-1.3299999237060547,2.1566677093505824,3,0.04741654313068744,-1.741563209227226,20.913333892822266,-1.4000108991825329,20.56999969482422,2.1538422037193268,20.920000076293945,0.04741654313068744 5736,2014-08-01,21.209999084472656,21.36666679382324,21.03333282470703,21.15999984741211,2163000.0,0.0023629129216020672,-1.1978067583032326,0.12096629057936008,60.27398441406972,49.48497542293507,-0.23608793108816428,-0.361712469244182,-0.1357788901444934,-1.3383299464928768,6.02720038605861,0.3333339691162074,-0.1165291056752551,0.3433326721191392,-0.14623122126066335,0.8328965654989418,0.09855072542923793,0.5881146188090405,-0.6799983978271484,81.27476325304261,29.868377708790007,0.24478194668990114,8,-0.26166534423828125,-0.1833324432373047,-0.14583253860473633,-1.3799991607666016,1.9933338165283203,4,0.047776252618220605,1.443177938962799,21.15999984741211,-1.741563209227226,20.913333892822266,-1.4000108991825329,20.56999969482422,0.047776252618220605 5737,2014-08-04,21.26000022888184,21.450000762939453,21.11666679382324,21.296667098999023,1349100.0,0.0023574326528750245,-1.0618570080226288,-0.7333485923551589,60.32834082444509,51.516411028840196,-0.21284363721949973,-0.4237246460324009,-0.1734914558669196,-1.3634126461873386,5.687055249983944,0.3333339691162145,-0.043475407185496806,0.38716716766357706,-0.11952412503408638,0.8938584603612405,0.13382152131474712,0.640512814012407,-0.7299995422363317,79.34776974986822,26.30563975159299,0.2533456463488316,8,-0.269999504089359,-0.23333358764648793,-0.15750026702881215,-1.4300003051757848,1.9699993133544886,0,0.06820314393134308,-1.1978067583032326,21.209999084472656,1.443177938962799,21.15999984741211,-1.741563209227226,20.913333892822266,0.06820314393134308 5738,2014-08-05,21.156667709350586,21.34666633605957,21.06333351135254,21.15333366394043,1072200.0,-0.004860419492887624,-2.0908863920099874,-0.09092800665835254,60.9116559180577,53.558957727270624,-0.1095330477076999,-0.3175061666716772,-0.06161166180694977,-1.232688691630326,5.427895109600182,0.28333282470703125,0.006958408231174218,0.2716679573059082,-0.2505656134992833,0.7939015281110997,0.01055117190331245,0.532784742708504,-0.5898670196533189,68.11597508007753,11.687419385342437,0.26111678540259636,8,-0.16666698455810547,-0.13000106811523438,-0.025834083557128906,-1.3266677856445312,2.2533321380615234,1,0.08523702314070247,-1.0618570080226288,21.26000022888184,-1.1978067583032326,21.209999084472656,1.443177938962799,21.15999984741211,0.08523702314070247 5739,2014-08-06,21.07999992370605,21.170000076293945,20.933332443237305,21.023332595825195,1068900.0,-0.00362381196782946,1.0,16.996567505719756,63.36209979553527,55.756690494913954,-0.03380775862773788,-0.24361510350689386,0.016011321674817225,-1.1324696744869023,4.997990903497058,0.23666763305664062,0.07379115535789893,0.18883352279662802,-0.33983628078609485,0.7175033263793509,-0.07550137899473341,0.45316842458798945,-0.4778712310790958,59.78252080979344,-2.90357290996225,0.26433490179136077,8,-0.08999919891357067,-0.05333328247069957,0.050833702087405896,-1.1416673660278285,2.4300003051757884,2,0.1035736456897225,-2.0908863920099874,21.156667709350586,-1.0618570080226288,21.26000022888184,-1.1978067583032326,21.209999084472656,0.1035736456897225 5740,2014-08-07,21.200000762939453,21.273332595825195,21.036666870117188,21.18000030517578,1925400.0,0.00569263945292775,1.840032043945983,0.35294513631776026,62.93607770013457,57.29118908389283,-0.1753875986690261,-0.34369567184655736,-0.10054562440199533,-1.23016454231837,5.336943748643004,0.2366657257080078,0.10180604683340633,0.28500099182128835,-0.254674545831854,0.8246765294744307,0.01516322299471895,0.5548387606478578,-0.563957187499998,51.613058036126304,-12.855231053430558,0.2698377688265711,8,-0.21000003814697266,-0.17333412170410156,0.014998912811279297,-1.1800012588500977,2.0900001525878906,3,0.09669807373989481,1.0,21.07999992370605,-2.0908863920099874,21.156667709350586,-1.0618570080226288,21.26000022888184,0.09669807373989481 5741,2014-08-08,21.350000381469727,21.376667022705078,21.1299991607666,21.21999931335449,861300.0,0.007075453449628899,1.6909071993341656,6.499904634751275,64.58336313568415,58.89352653774306,-0.3198287752402891,-0.45396312967053376,-0.2508752672257941,-1.3567062591563896,5.714972180733718,0.24666786193847656,0.1349141253246593,0.39500055313110494,-0.14933604122976973,0.9393371474919796,0.12283225595066938,0.6671688503115405,-0.6813985185302727,80.64514938183643,12.327390888898137,0.272168297180437,8,-0.3599996566772461,-0.3683338165283203,-0.12666702270507812,-1.256667137145996,2.1133327484130824,4,0.0921155569158627,1.840032043945983,21.200000762939453,1.0,21.07999992370605,-2.0908863920099874,21.156667709350586,0.0921155569158627 5742,2014-08-11,21.52666664123535,21.770000457763672,21.40999984741211,21.479999542236328,859200.0,0.008274766117519983,-2.857153075091706,0.35897473517414435,60.34218397238472,60.95289223356759,-0.44856040249247187,-0.5969137559443247,-0.42969399439537526,-1.5085427528086832,6.589222066415235,0.4200000762939453,0.15935702763171378,0.530833435058593,-0.05691272271095471,1.1185795928281408,0.23696035617382094,0.8247065139433651,-0.8268088222958987,70.91632376241009,4.9858206300892505,0.2938730788847735,8,-0.3766660690307617,-0.4466667175292969,-0.3033332824707031,-1.323333740234375,2.3033332824706996,0,0.07788787217775228,1.6909071993341656,21.350000381469727,1.840032043945983,21.200000762939453,1.0,21.07999992370605,0.07788787217775228 5743,2014-08-12,21.546667098999023,21.700000762939453,21.47333335876465,21.52666664123535,1071000.0,0.000929101476647487,-2.5789489534708627,0.42857726733968204,61.275277559258285,61.77834910390203,-0.352522768351168,-0.5846711253881658,-0.4499395375591675,-1.500949969410918,7.243545176129857,0.2266674041748047,0.17813276143193946,0.511333847045897,-0.11373514009856578,1.1364028341903598,0.19879935347366384,0.8238683406181302,-0.7826007217301161,73.30681287116299,9.034135445901896,0.31253449357223184,8,-0.3966665267944336,-0.46666717529296875,-0.323333740234375,-1.261667251586914,2.503332138061527,1,0.0781249571222784,-2.857153075091706,21.52666664123535,1.6909071993341656,21.350000381469727,1.840032043945983,21.200000762939453,0.0781249571222784 5744,2014-08-13,21.57333374023437,21.74666786193848,21.540000915527344,21.676666259765625,933300.0,0.0012376225572532373,-1.4314020285432605,-5.166507724585339,58.77485749365031,61.42087120146887,-0.30812564058923897,-0.5660643313027478,-0.46827206445211544,-1.5003865479419112,8.15852589011836,0.20666694641113637,0.2110805038517256,0.4908337593078578,-0.14767324551684524,1.1293407641325608,0.17158025689550627,0.8100872617202093,-0.7489113181357787,73.18182054629865,11.848253959055342,0.3192535024123514,8,-0.22166728973388317,-0.49333381652831676,-0.350000381469723,-1.1900005340576136,2.269998550415039,2,0.08513594279368819,-2.5789489534708627,21.546667098999023,-2.857153075091706,21.52666664123535,1.6909071993341656,21.350000381469727,0.08513594279368819 5745,2014-08-14,21.770000457763672,21.80666732788086,21.546667098999023,21.64666748046875,778500.0,0.009116195016374062,1.6440694404034526,-1.1935543414057475,66.0286941610548,62.060283395578324,-0.4572487259451279,-0.6952002632449066,-0.65511471158392,-1.6655290587811251,8.838253161764811,0.26000022888183594,0.30593310811208596,0.6220004081726067,-0.016398499772780184,1.2603993161179936,0.30280095419991326,0.9411998621453002,-0.888843353525175,94.58126273716137,33.83242851629935,0.3191994539726929,8,-0.40000057220458984,-0.6716670989990234,-0.5366673469543457,-1.0950002670288086,1.7233333587646484,3,0.07992649216953263,-1.4314020285432605,21.57333374023437,-2.5789489534708627,21.546667098999023,-2.857153075091706,21.52666664123535,0.07992649216953263 5746,2014-08-15,21.656667709350586,21.950000762939453,21.483333587646484,21.88999938964844,962700.0,-0.005205913919614447,1.6415041376741575,-1.8918839503882012,68.20429671665978,62.9353896058244,-0.3060805280043475,-0.5261465492418722,-0.5424212433061406,-1.519148252060642,9.55024305378949,0.46666717529296875,0.3438734731322626,0.4561676025390611,-0.16731215076951145,1.0796473558476336,0.14442772588477482,0.7679074791933473,-0.7014697872206987,45.67915624690939,-16.714590044627144,0.3117398766542863,8,-0.21500110626220703,-0.4866676330566406,-0.49666786193847656,-0.9466676712036133,1.716665267944336,4,0.0754194148470746,1.6440694404034526,21.770000457763672,-1.4314020285432605,21.57333374023437,-2.5789489534708627,21.546667098999023,0.0754194148470746 5747,2014-08-18,22.203332901000977,22.343332290649414,21.700000762939453,21.8700008392334,1243800.0,0.02524235025383703,1.0978287235432047,-1.428576099662375,86.78679530104735,65.81040509282325,-0.7876966056546237,-1.0018379110840456,-1.0897267244972468,-2.0232367451972806,10.682584265816612,0.6866645812988281,0.35487318336264195,0.925166130065918,0.21014918151233886,1.640183078619497,0.5676576557891302,1.2826746043427057,-1.1486546947901317,83.90809637603314,13.114605332276653,0.35750847427678895,8,-0.5650005340576172,-0.8366670608520508,-1.0866661071777344,-1.493332862854004,1.1566677093505824,0,0.05674824741401907,1.6415041376741575,21.656667709350586,1.6440694404034526,21.770000457763672,-1.4314020285432605,21.57333374023437,0.05674824741401907 5748,2014-08-19,22.456666946411133,22.459999084472656,22.22333335876465,22.32666778564453,1222500.0,0.011409730536388718,2.4634827148260316,0.38999897002780926,86.22848971061099,68.35111508338721,-0.9356239849045842,-1.2089956601798981,-1.3398033988101261,-2.2308645844451327,11.675861528394718,0.2566661834716797,0.37934031467287,1.1098334312438958,0.2290403031519439,1.9906265593358476,0.6694368671979198,1.5502299952898717,-1.247350250067658,99.65882504579595,24.84679628691731,0.4403965640459765,8,-0.7083339691162109,-1.031667709350586,-1.3400001525878906,-1.7300004959106445,0.5266666412353516,1,0.06115480006770979,1.0978287235432047,22.203332901000977,1.6415041376741575,21.656667709350586,1.6440694404034526,21.770000457763672,0.06115480006770979 5749,2014-08-20,22.363332748413086,22.503332138061523,22.23666763305664,22.476667404174805,982800.0,-0.0041561910420977455,2.2000228885328452,-0.8718106724180935,80.43842627392647,70.2958204804752,-0.7164470778965679,-1.0680338016778848,-1.2441217386215122,-2.0970655831230474,12.64029901866374,0.2666645050048828,0.40232708400004213,0.951499271392823,-0.02759075479477957,1.9305892975804255,0.4619542582990235,1.4410442844866225,-0.9789205177315274,86.27455013622603,12.576992408628016,0.48954501309380083,8,-0.5466670989990234,-0.9166669845581055,-1.2466659545898438,-1.5783329010009766,1.1599998474121094,2,0.07542107017869015,2.4634827148260316,22.456666946411133,1.0978287235432047,22.203332901000977,1.6415041376741575,21.656667709350586,0.07542107017869015 5750,2014-08-21,22.166667938232425,22.40333366394043,22.13333320617676,22.343332290649414,1056600.0,-0.008794074317684863,-1.2191774379394762,1.558784920902022,72.52752780627321,71.17850544387399,-0.41151561380138446,-0.8398711910155328,-1.0492805869909247,-1.8677475483841697,13.847080727010347,0.2700004577636683,0.43189849665353464,0.7075010299682667,-0.3227363182877916,1.737738378224325,0.19238235584023755,1.2226197040962958,-0.603228522370074,66.99365899175946,-5.508095277793615,0.5151186741280285,8,-0.21000194549560902,-0.720002174377445,-1.1025009155273473,-1.3700017929077184,1.5766658782958949,3,0.07563898900317456,2.2000228885328452,22.363332748413086,2.4634827148260316,22.456666946411133,1.0978287235432047,22.203332901000977,0.07563898900317456 5751,2014-08-22,22.21999931335449,22.34000015258789,21.96333312988281,22.18000030517578,773100.0,0.002405926559222671,1.6904721357484194,-0.2264124461526679,72.57054809755101,72.53721256889246,-0.36705975772027344,-0.8484956696477539,-1.094934347962507,-1.887943722305355,14.86543162470346,0.3766670227050817,0.46888648075169215,0.7048324584960888,-0.36422942190164775,1.7738943388938253,0.1703015182972223,1.2393633986949553,-0.5061770619402708,64.73026779714898,-6.620251997127767,0.5345309401988679,8,-0.2316665649414027,-0.7733335494995082,-1.2599997520446742,-1.4233331680297816,1.3266677856445348,4,0.057305784992015774,-1.2191774379394762,22.166667938232425,2.2000228885328452,22.363332748413086,2.4634827148260316,22.456666946411133,0.057305784992015774 5752,2014-08-25,22.49333381652832,22.523332595825195,22.22333335876465,22.270000457763672,1351500.0,0.012301283151235465,1.1176597305903182,5.5834724142868914,79.10015164677098,74.51775413417164,-0.5463018160969817,-1.0518450226670701,-1.3525285157428328,-2.1262172023697303,16.391447386043115,0.3033332824707067,0.5122525214525915,0.8995002746582017,-0.21571142129493737,2.0147119706113408,0.3418944266816304,1.457106122634773,-0.6531899832505346,94.64307001679153,21.93811233499268,0.5576058479765698,8,-0.49000072479248047,-1.0200014114379883,-1.580000877380371,-1.6966676712036133,0.32333374023437145,0,0.0391226648723797,1.6904721357484194,22.21999931335449,-1.2191774379394762,22.166667938232425,2.2000228885328452,22.363332748413086,0.0391226648723797 5753,2014-08-26,22.25,22.60666656494141,22.190000534057614,22.559999465942386,1504800.0,-0.01081804140342757,1.0661108562727275,-1.3880571521295562,73.74833042326927,76.18147334857376,-0.21535521870766416,-0.7127389884542481,-1.0921962975167858,-1.8489346257717614,17.564802693684236,0.41666603088379617,0.5384180500144637,0.5721664428710938,-0.46896249655290845,1.613295382295096,0.051601973159090875,1.0927309125830966,-0.2868821894636788,44.55961007079925,-28.54976999358972,0.5205644697120015,8,-0.2049999237060547,-0.681666374206543,-1.3716669082641602,-1.453333854675293,0.7333335876464844,1,0.04988766788096899,1.1176597305903182,22.49333381652832,1.6904721357484194,22.21999931335449,-1.2191774379394762,22.166667938232425,0.04988766788096899 5754,2014-08-27,22.21999931335449,22.36000061035156,22.10333251953125,22.36000061035156,705000.0,-0.0013483454672139628,2.6666530428740245,0.45161786511945046,71.48875399920755,76.78814666392407,-0.09384750799986463,-0.6111615427783796,-1.0448729629639608,-1.7808764250868698,18.79859355040412,0.25666809082030895,0.5717598015861753,0.4768324851989725,-0.5255725406046032,1.4792375110025482,-0.024370027702815378,0.9780349981007603,-0.12817175193714903,39.896291640477244,-34.44790529096895,0.5012025129017874,8,-0.17499923706054332,-0.6516656875610316,-1.3166661262512172,-1.4233331680297816,1.056667327880863,2,0.03435347875250483,1.0661108562727275,22.25,1.1176597305903182,22.49333381652832,1.6904721357484194,22.21999931335449,0.03435347875250483 5755,2014-08-28,22.163333892822266,22.24333381652832,22.07999992370605,22.14666748046875,566100.0,-0.0025501990226509674,-1.1777630842784652,-0.11904469966349232,67.83628568440872,76.7472565492295,0.02735662039611242,-0.501170040217783,-0.9735503850080249,-1.6818919627057412,20.556494424448644,0.16333389282226918,0.6047252895093642,0.37000036239624023,-0.6096878688186607,1.3496885936111411,-0.11984375321121021,0.8598444780036907,0.4433326721191442,31.08819657744646,-40.705035899330916,0.4898441156074509,8,-0.010000228881835938,-0.5950002670288086,-1.2500009536743164,-1.3666677474975586,0.9366664886474645,3,0.06136255084995912,2.6666530428740245,22.21999931335449,1.0661108562727275,22.25,1.1176597305903182,22.49333381652832,0.06136255084995912 5756,2014-08-29,22.22333335876465,22.32999992370605,22.083332061767575,22.176666259765625,766800.0,0.0027071498463420163,-1.1142763722564444,2.800068665598535,66.1017203193771,74.44891488459947,0.06279548076182095,-0.5073738934319714,-1.0186454900388817,-1.6962390897465447,22.11561289148822,0.24666786193847656,0.6505711866943109,0.37933311462402486,-0.5778861423657773,1.336552371613827,-0.09927651387087622,0.8579427431189259,0.37279987335205433,27.215210502490123,-42.84289080754505,0.47860962849490096,8,0.06166648864746094,-0.6549997329711914,-1.2883334159851074,-1.3316669464111328,0.4699993133544922,4,0.06839660069105702,-1.1777630842784652,22.163333892822266,2.6666530428740245,22.21999931335449,1.0661108562727275,22.25,0.06839660069105702 5757,2014-09-02,22.709999084472656,22.76000022888184,22.26666641235352,22.36000061035156,1731900.0,0.0218988626886647,1.1925910227609537,7.499897821555641,72.11661680717982,72.88092900644045,-0.38491993944916914,-0.9273871499062523,-1.4898174273014675,-2.138908905569867,23.815760725900986,0.536666870117191,0.6793395101569644,0.7934988975524888,-0.19656218433202,1.7835599794369976,0.29846835661023263,1.288529438494745,-0.6299991607666051,92.64689382804654,22.049637449248863,0.4950305409422547,9,-0.34833240509033203,-1.0649986267089844,-1.7749991416931152,-1.8183326721191406,0.1500015258789027,1,0.03684139358237215,-1.1142763722564444,22.22333335876465,-1.1777630842784652,22.163333892822266,2.6666530428740245,22.21999931335449,0.03684139358237215 5758,2014-09-03,22.959999084472656,23.04999923706055,22.80666732788086,22.976667404174805,1367400.0,0.011008366802222058,1.97959898637199,-0.047623978201634394,74.2990816636208,72.19877960529539,-0.6213560908536095,-1.0913111220288982,-1.7109979476430723,-2.336785394003506,25.960278182983398,0.3400001525878942,0.7250037318610758,0.9533323287963853,-0.07315825317337499,1.9798229107661456,0.44008703781150516,1.4665776197812654,-0.8766670227050817,90.7216271858326,19.606478652233335,0.5132452909848801,9,-0.45333290100097656,-1.169999122619629,-2.0249991416931152,-2.0683326721191406,-0.5466651916503906,2,-0.006242662605631222,1.1925910227609537,22.709999084472656,-1.1142763722564444,22.22333335876465,-1.1777630842784652,22.163333892822266,-0.006242662605631222 5759,2014-09-04,23.26333236694336,23.29333305358887,22.926666259765625,23.06666755676269,1296000.0,0.01321138042535197,1.8571492267791738,-11.798718388831887,75.22524147974411,72.49852556901436,-0.8756865532455649,-1.2887634529409766,-1.9756974430281389,-2.5854360133992635,28.789924731210583,0.36666679382324574,0.6862715011364529,1.1474989891052232,0.07270218002645379,2.2222957981839926,0.6101005845658385,1.6848973936446079,-1.1413336181640652,97.52741552120902,28.166891467304836,0.5373984045393843,9,-0.6349992752075195,-1.3516654968261719,-2.3283324241638184,-2.3716659545898438,-1.5633316040039062,3,-0.012036056351700797,1.97959898637199,22.959999084472656,1.1925910227609537,22.709999084472656,-1.1142763722564444,22.22333335876465,-0.012036056351700797 5760,2014-09-05,23.25,23.333332061767575,23.1200008392334,23.126667022705078,1244400.0,-0.000573106497945397,-2.121950538714848,0.6271227535908488,77.85550941304916,73.08574349295861,-0.7739076762477097,-1.1741763501272402,-1.9276030180357253,-2.5170498316464283,31.457062614739193,0.21333122253417613,0.6344590746669105,1.0316666603088365,-0.06614010665352055,2.1294734272711935,0.48276327682765796,1.580570043790015,-1.0577211929321315,93.33343505859403,20.110823428450345,0.5489033834811794,9,-0.5433340072631871,-1.318333625793457,-2.315000057220459,-2.2150001525878906,-2.39666748046875,4,0.0011469523111979907,1.8571492267791738,23.26333236694336,1.97959898637199,22.959999084472656,1.1925910227609537,22.709999084472656,0.0011469523111979907 5761,2014-09-08,23.31666755676269,23.99666786193848,23.09333229064941,23.803333282470703,1486500.0,0.0028674217962447734,1.0687037405078628,-3.9459497077108945,73.38941051639523,72.45121670069464,-0.7472329072660209,-1.1446378451422703,-1.9612408585008758,-2.5263863514745246,34.20658053548931,0.9033355712890696,0.6130001283890003,1.0000008583068798,-0.12236042142837888,2.1223621380421385,0.43882021843925045,1.5611814981745091,-1.0331044893188484,60.69365691347108,-10.715589499979266,0.5611806398676294,9,-0.27833366394042613,-0.8516674041748011,-2.373334407806393,-2.2300014495849574,-1.9766674041748011,0,-0.009292373138893084,-2.121950538714848,23.25,1.8571492267791738,23.26333236694336,1.97959898637199,22.959999084472656,-0.009292373138893084 5762,2014-09-09,23.203332901000977,23.426666259765625,23.136667251586914,23.35666656494141,1348200.0,-0.00486067125526457,-1.0232609201902925,0.3150697816604205,66.66666666666677,71.66436517218325,-0.5840082331283689,-0.9478477029757002,-1.8123961221299325,-2.3600023557836494,36.03707573251466,0.28999900817871094,0.6219514297619781,0.8028328895568855,-0.3215445407693558,1.9272103198831267,0.24064417439376484,1.365021604720006,-0.7484593541076698,33.33322647911604,-33.07736983211014,0.5621887151631202,9,-0.16499900817871094,-0.7383327484130859,-2.2158327102661133,-2.116666793823242,-1.4933338165283203,1,-0.021979610905803693,1.0687037405078628,23.31666755676269,-2.121950538714848,23.25,1.8571492267791738,23.26333236694336,-0.021979610905803693 5763,2014-09-10,23.229999542236328,23.28666687011719,23.03333282470703,23.190000534057614,836100.0,0.0011492590891630794,2.30434998942657,-0.2608625343633165,69.9386809963747,71.49213483853515,-0.5107541298561351,-0.8874365250548273,-1.8123969902371968,-2.33430983511791,37.81473942206966,0.2533340454101598,0.6318525741441228,0.7453329086303704,-0.3618137607923728,1.8524795780531136,0.191759573918997,1.2989062433417438,-0.6209465638385048,28.34886245541347,-34.080581576771266,0.5535733347113722,9,-0.1916656494140625,-0.7649993896484375,-2.221665859222412,-2.1433334350585938,-1.1266670227050781,2,-0.015927634058366835,-1.0232609201902925,23.203332901000977,1.0687037405078628,23.31666755676269,-2.121950538714848,23.25,-0.015927634058366835 5764,2014-09-11,23.40999984741211,23.45000076293945,23.126667022705078,23.209999084472656,920100.0,0.0077486142368841104,1.3095053200910403,5.000143054694134,78.82532629825054,72.71313935118424,-0.5634543706095521,-0.972651668812361,-1.9705048196310706,-2.4632468164890824,39.63363911851518,0.32333374023437145,0.6055671936335436,0.8334999084472656,-0.2599708666282403,1.9269706835227716,0.28676452090951443,1.3802352959850168,-0.6621853806602189,39.10031382099319,-21.811934833427458,0.5467353875377523,9,-0.36999988555908203,-0.9449996948242188,-2.4016661643981934,-2.323333740234375,-0.7700004577636683,3,-0.042574368265107965,2.30434998942657,23.229999542236328,-1.0232609201902925,23.203332901000977,1.0687037405078628,23.31666755676269,-0.042574368265107965 5765,2014-09-12,23.51000022888184,23.67333221435547,23.420000076293945,23.453332901000977,1196400.0,0.004271695092761263,-3.1081005845782683,0.28333555856493414,79.27382871270518,74.17670695044292,-0.5055000818054936,-0.9861734784198539,-2.0454948864682088,-2.5172047406339644,41.478214340651846,0.2633323669433594,0.6140437770041629,0.8465003013610861,-0.25365026380409006,1.9466508665262623,0.29642501877849625,1.396575583943676,-0.6373004226112897,49.480957896508556,-10.496072505456219,0.5500752825825882,9,-0.37833309173583984,-0.9933328628540075,-2.5016665458679235,-2.423334121704105,-0.7933330535888707,4,-0.07698849205959668,1.3095053200910403,23.40999984741211,2.30434998942657,23.229999542236328,-1.0232609201902925,23.203332901000977,-0.07698849205959668 5766,2014-09-15,23.290000915527344,23.626667022705078,23.26666641235352,23.55666732788086,937200.0,-0.00935769082146709,-1.2978609430356154,-4.705822955233633,68.52714512441682,73.77787676346927,-0.13218244620759734,-0.6719880687019604,-1.8061796234161065,-2.2491539362100283,42.846648510351656,0.36000061035155895,0.6347411706776427,0.5448343276977532,-0.4805772218215374,1.5702458772170438,0.0321285529381079,1.0575401024573985,-0.30490430369000165,40.104427437236254,-14.847806055805712,0.5127057747596455,9,0.11166667938232422,-0.7266674041748047,-2.2816672325134277,-2.2033348083496094,0.2599983215332067,0,-0.10462294118552729,-3.1081005845782683,23.51000022888184,1.3095053200910403,23.40999984741211,2.30434998942657,23.229999542236328,-0.10462294118552729 5767,2014-09-16,23.46333312988281,23.57333374023437,23.10666656494141,23.15333366394043,1641600.0,0.00744234467762106,-1.314050212093847,-1.1624991059294625,79.16668959155187,74.31872208879493,-0.20944143149986516,-0.7864035656066797,-1.94531821270078,-2.384594924155788,43.23960924448337,0.46666717529296164,0.6842309201612125,0.6551665306091259,-0.3848007185785569,1.6951337797968087,0.1351829060152845,1.1751501552029673,-0.377079393035352,67.18761175881498,10.469655087033061,0.5199836245938423,9,-0.001666069030758166,-0.759999275207516,-2.4774994850158656,-2.3766670227050746,-0.4133338928222585,1,-0.09049579467422941,-1.2978609430356154,23.290000915527344,-3.1081005845782683,23.51000022888184,1.3095053200910403,23.40999984741211,-0.09049579467422941 5768,2014-09-17,23.82999992370605,23.88999938964844,23.453332901000977,23.59000015258789,1915500.0,0.01562722533041372,1.42593367701051,0.774194143814332,83.31039250908435,75.21707220316607,-0.49139597685917735,-1.101376524278134,-2.2656258795986624,-2.7141535447058374,43.584162884090325,0.4366664886474645,0.7551005418916894,0.9531666755676227,-0.16731870710328778,2.073652058238533,0.39292398423216923,1.5134093669030761,-0.7233333587646413,92.34048873608356,32.11107287497556,0.5602426913354546,9,-0.31499958038329723,-1.0949993133544886,-2.714999675750729,-2.7433338165283168,-0.44666671752928977,2,-0.08896352689973874,-1.314050212093847,23.46333312988281,-1.2978609430356154,23.290000915527344,-3.1081005845782683,23.51000022888184,-0.08896352689973874 5769,2014-09-18,24.04999923706055,24.10666656494141,23.71999931335449,23.876667022705078,1552800.0,0.009232031643258365,1.6976765848725008,0.7222182485754731,86.5633099769196,76.18460559915168,-0.657181177913273,-1.2527660689223872,-2.437150797577246,-2.8966128054889744,43.95664081815171,0.38666725158692117,0.7745909671376907,1.0888326644897504,-0.11938124763101854,2.2970465766105193,0.4847257084293659,1.6929396205501348,-0.9433326721191406,94.33326721191406,29.161159985502337,0.604106956060384,9,-0.4799995422363317,-1.2549991607666051,-2.934998989105228,-2.963333129882816,-0.6299991607666051,3,-0.08094248562509421,1.42593367701051,23.82999992370605,-1.314050212093847,23.46333312988281,-1.2978609430356154,23.290000915527344,-0.08094248562509421 5770,2014-09-19,23.84333229064941,24.209999084472656,23.739999771118164,24.126667022705078,2560500.0,-0.008593220497598586,1.0888911494559803,-1.6346340067784544,79.70659462575128,76.88651494463569,-0.3995120170122668,-0.9634433850565678,-2.1758893169514764,-2.650671709330478,44.855821393122305,0.4699993133544922,0.7615182950550015,0.7983325004577608,-0.41044131753038116,2.007106318445903,0.19394559146368806,1.4027194094518336,-0.6166657257079997,66.76733556452909,-3.0736246327750507,0.6043869089940713,9,-0.22166633605956676,-0.9966659545898402,-2.627499103546139,-2.756666183471676,-0.20666503906249645,4,-0.05046831903915028,1.6976765848725008,24.04999923706055,1.42593367701051,23.82999992370605,-1.314050212093847,23.46333312988281,-0.05046831903915028 5771,2014-09-22,23.49333381652832,23.86666679382324,23.42333221435547,23.86333274841309,970800.0,-0.014679092244935465,1.3539866924580723,1.3058721364667512,65.12230237019523,76.71491891169441,-0.024382064035709305,-0.5408904159242169,-1.7686497686958447,-2.2716046303190858,46.124839226941525,0.4433345794677699,0.7120335438928649,0.3846673011779771,-0.7742519552661591,1.5435865576221133,-0.194792327044091,0.9641269294000452,-0.1290006988525363,35.04539608342071,-30.592566025091898,0.5794596282220688,9,0.12833213806152344,-0.64666748046875,-2.259167194366455,-2.395000457763672,0.3466663360595703,0,-0.033059022074123035,1.0888911494559803,23.84333229064941,1.6976765848725008,24.04999923706055,1.42593367701051,23.82999992370605,-0.033059022074123035 5772,2014-09-23,23.373332977294922,23.6299991607666,23.36666679382324,23.453332901000977,1222500.0,-0.005107867626218843,-4.642899474791709,0.21621663419009413,58.401098509166104,75.43296530200455,0.1366382163783939,-0.3705818721554799,-1.596780151071865,-2.1212347140971772,46.99433048105365,0.2633323669433629,0.653526937047971,0.22066650390625142,-0.9062659728209717,1.3475989806334745,-0.3427997344573619,0.7841327422698647,0.8366661071777344,0.7904575154533535,-59.12687597832948,0.5634662383636123,9,0.2849998474121094,-0.4183330535888672,-2.0674996376037598,-2.2033329010009766,0.3299999237060547,1,0.0075584538986051,1.3539866924580723,23.49333381652832,1.0888911494559803,23.84333229064941,1.6976765848725008,24.04999923706055,0.0075584538986051 5773,2014-09-24,23.36000061035156,23.489999771118164,23.183332443237305,23.38333320617676,925200.0,-0.0005704093188726445,1.5915651872567114,0.2916577259615127,52.227380759846056,72.4776380199596,0.1903699489826174,-0.28440904965932745,-1.5321689574134645,-2.079537905891474,47.52127559666022,0.3066673278808594,0.6184980094192625,0.15183410644531037,-0.8943585343802489,1.1980267472708697,-0.3712622139674693,0.67493042685809,0.8331318283081082,17.207938781538253,-36.38421545206446,0.5230963204127792,9,0.2983322143554723,-0.2733345031738246,-1.8575015068054164,-1.9933347702026332,0.7600002288818395,2,-0.013270606386612704,-4.642899474791709,23.373332977294922,1.3539866924580723,23.49333381652832,1.0888911494559803,23.84333229064941,-0.013270606386612704 5774,2014-09-25,22.983333587646484,23.29999923706055,22.8700008392334,23.273332595825195,1401600.0,-0.016124444043813968,1.5048526429821083,12.428921768981747,44.73684606789963,68.64019550387009,0.5589267195316978,0.16061187723857984,-1.1034592718993679,-1.6723637584963456,48.11239223765481,0.4899997711181605,0.6053663968145777,-0.26299962997436666,-1.2082266348666657,0.6822273749179324,-0.735613132420518,0.20961387247178465,1.169406851196289,8.457678867545852,-38.45067237820433,0.4726135024461496,9,0.556666374206543,0.10333251953125,-1.39666748046875,-1.5583343505859375,1.3066673278808594,3,0.017403899090829622,1.5915651872567114,23.36000061035156,-4.642899474791709,23.373332977294922,1.3539866924580723,23.49333381652832,0.017403899090829622 5775,2014-09-26,23.523332595825195,23.56666755676269,22.94333267211914,22.989999771118164,1548600.0,0.02349524302553574,1.0107487848397334,-1.8390849956920081,53.43678276127636,66.96348857463228,0.023487783446441313,-0.28698943707292557,-1.5785873255997203,-2.1778203943722687,49.004161992134755,0.6233348846435511,0.5967317409031523,0.20899944305419993,-0.5930070178197546,1.0110059039281545,-0.19200378738277735,0.6100026734911772,0.5524434670410159,65.55172809737077,19.54495419022085,0.40100323043697733,9,0.01666736602783203,-0.43666648864746094,-1.8916668891906738,-2.076666831970215,1.0033340454101562,4,-0.004392767015911181,1.5048526429821083,22.983333587646484,1.5915651872567114,23.36000061035156,-4.642899474791709,23.373332977294922,-0.004392767015911181 5776,2014-09-29,23.74333381652832,23.76000022888184,23.32333374023437,23.3799991607666,1395900.0,0.00935246822731961,1.2016752577319552,0.681253129246835,58.672398519373445,64.686345122168,-0.14018786007423145,-0.4082062768553669,-1.7345519145284065,-2.3623412011869966,49.85220246565323,0.43666648864746804,0.5572975354792504,0.3530006408691406,-0.2850076374139441,0.9910089191522253,0.033996501727596495,0.6720047800106848,0.26009573291992183,98.12736811425201,48.43065088114835,0.3190041391415424,9,-0.20333385467529297,-0.6566677093505859,-2.041667938232422,-2.29666805267334,1.139999389648441,0,-0.004492484743955916,1.0107487848397334,23.523332595825195,1.5048526429821083,22.983333587646484,1.5915651872567114,23.36000061035156,-0.004492484743955916 5777,2014-09-30,23.546667098999023,23.96666717529297,23.5,23.86000061035156,1663800.0,-0.008283028788164226,-1.2950785841255845,-0.8623826722381944,54.82235212857357,61.52100730211125,0.07771552647154678,-0.15351545333984262,-1.4762105206009934,-2.1315629078815377,49.989020425885286,0.46666717529296875,0.5016611509627609,0.11450052261352539,-0.43992555838404,0.6689266036110908,-0.1627125178852573,0.3917135631123081,-0.676666259765625,61.70210915718934,8.920650599461382,0.2772130404987824,9,-0.006667137145996094,-0.40166759490966797,-1.8291678428649902,-2.100001335144043,1.1900005340576172,1,0.012457519034672071,1.2016752577319552,23.74333381652832,1.0107487848397334,23.523332595825195,1.5048526429821083,22.983333587646484,0.012457519034672071 5778,2014-10-01,22.81666755676269,23.57999992370605,22.78333282470703,23.559999465942386,2277600.0,-0.031002244995741446,1.0340449777448888,2.372334532527427,42.260876747526694,56.598514721067595,0.7251107074902379,0.595739343520929,-0.7057170993181856,-1.3696472332340868,49.00257227081534,0.7966670989990199,0.47397624079431466,-0.608332443237309,-1.1914211397536931,-0.025243746720924776,-0.899876791495501,-0.31678809497911686,1.149999618530277,2.8170171886884336,-49.5595464563382,0.29154434825819253,10,0.679998397827152,0.3283319473266637,-1.0783348083496058,-1.3600015640258754,2.266664505004883,2,0.03886042262887268,-1.2950785841255845,23.546667098999023,1.2016752577319552,23.74333381652832,1.0107487848397334,23.523332595825195,0.03886042262887268 5779,2014-10-02,22.983333587646484,23.04333305358887,22.770000457763672,22.81333351135254,1408800.0,0.007304573749394638,-1.1298683926966027,-0.22870009237400993,43.247856309002536,52.5475437969844,0.437202802417751,0.4290168785217432,-0.828472969559531,-1.5097569264706365,47.60785936771021,0.27333259582519887,0.40939416453638344,-0.4276664733886726,-1.039820025406339,0.18448707862899383,-0.7337432493975058,-0.12158969737983938,0.9833335876464844,17.82728029097957,-33.473232321999134,0.3060767760088337,10,0.38500022888183594,0.1616659164428711,-1.1766667366027832,-1.485000610351559,2.0566673278808594,3,0.049456152531235587,1.0340449777448888,22.81666755676269,-1.2950785841255845,23.546667098999023,1.2016752577319552,23.74333381652832,0.049456152531235587 5780,2014-10-03,23.27666664123535,23.44333267211914,23.040000915527344,23.176666259765625,1092000.0,0.012762859333274923,-1.1607189385540506,0.5882372740634362,49.83220276415405,50.8486438407576,0.06150270461360918,0.1452300777425748,-1.078632554167669,-1.7776453218143438,46.32775090796513,0.45999908447265625,0.2945381245474046,-0.13566675186157084,-0.746458430700784,0.4751249269776423,-0.4410625912811774,0.16972908755803573,0.6421338653564455,42.33979069107648,-9.948290240258409,0.3053958394196072,10,0.09166717529296875,-0.1316671371459961,-1.4699997901916504,-1.7783336639404261,2.306665420532223,4,0.04353433805237561,-1.1298683926966027,22.983333587646484,1.0340449777448888,22.81666755676269,-1.2950785841255845,23.546667098999023,0.04353433805237561 5781,2014-10-06,23.10000038146973,23.523332595825195,23.046667098999023,23.40333366394043,1308900.0,-0.007589843618443726,-1.3251984108523525,-3.0333212535047043,45.43168864755778,49.407598300578904,0.1972500471194607,0.3213053974213871,-0.8560870432919145,-1.5741744391569341,44.27363737272429,0.4766654968261719,0.13239018381960221,-0.301499652862546,-0.9269457640721726,0.3239464583470806,-0.6142227084673593,0.011223402742267297,0.7728481231689415,27.576594123666613,-21.883844951858723,0.3127230556048141,10,0.2683334350585902,0.04666519165038707,-1.2391667366027868,-1.6016674041748047,2.5333328247070312,0,0.06176044312579565,-1.1607189385540506,23.27666664123535,-1.1298683926966027,22.983333587646484,1.0340449777448888,22.81666755676269,0.06176044312579565 5782,2014-10-07,22.69333267211914,23.136667251586914,22.68666648864746,22.96333312988281,1230900.0,-0.017604662451729203,-2.1764816759565933,0.8901115484739099,35.85060751065238,47.58795682844627,0.5557599617461619,0.7249760264659564,-0.4015168307369521,-1.142156033412558,41.811153070654264,0.4500007629394531,-0.018867001652530746,-0.6826673507690444,-1.3796298233867503,0.014295121848661552,-1.0311485870778974,-0.3341861144601914,1.135401910644532,0.7462144827527338,-41.501913738534164,0.34848123630885236,10,0.6333341598510742,0.5450000762939453,-0.7666659355163574,-1.1949996948242152,2.7933349609375,1,0.09650413915397449,-1.3251984108523525,23.10000038146973,-1.1607189385540506,23.27666664123535,-1.1298683926966027,22.983333587646484,0.09650413915397449 5783,2014-10-08,22.86000061035156,22.876667022705078,22.190000534057614,22.666667938232425,1463100.0,0.007344357069122065,5.0588532287652415,-0.7160457197756228,34.98740091090734,46.50468514433601,0.34722246636240683,0.5577643023864702,-0.506074639232331,-1.2844821351199656,39.375228559763,0.6866664886474645,-0.09647579253191907,-0.49749946594238637,-1.2295389474826592,0.2345400155978865,-0.8635192067125246,-0.13147972517224815,0.9002098867651398,50.250053644231315,13.987633101414907,0.3660197407701371,10,0.21833324432373402,0.33999919891357777,-0.8566670417785609,-1.2850008010864187,2.909999847412113,2,0.08209391831141422,-2.1764816759565933,22.69333267211914,-1.3251984108523525,23.10000038146973,-1.1607189385540506,23.27666664123535,0.08209391831141422 5784,2014-10-09,22.413333892822266,22.926666259765625,22.39666748046875,22.84333229064941,1234500.0,-0.019539225966907048,-1.2877749373247873,-2.224137250646262,32.98970803042262,44.232787952018924,0.7873277250039052,0.9759735301744143,-0.012275902706385011,-0.8205607307965224,36.59211738780217,0.529998779296875,-0.15851862015736629,-0.8943328857421875,-1.7384412557899616,-0.05022451569441344,-1.3163870707660728,-0.47227870071830225,1.2212598072497052,16.75001788141071,-15.007096379072639,0.42205418502388625,10,0.6649999618530273,0.7866659164428711,-0.2650008201599121,-0.6933345794677699,3.25,3,0.11912543585496493,5.0588532287652415,22.86000061035156,-2.1764816759565933,22.69333267211914,-1.3251984108523525,23.10000038146973,0.11912543585496493 5785,2014-10-10,21.700000762939453,22.51333236694336,21.68000030517578,22.35333251953125,2345700.0,-0.03182628400102727,-1.4038447783530397,1.5193818393119451,30.364970393639084,41.08751816027067,1.3575865618677767,1.6303418472838764,0.7329200154296842,-0.0911248820383399,33.85429613665033,0.8333320617675781,-0.2236594581193323,-1.5171660423278794,-2.618773600319944,-0.4155584843358149,-2.0679698213239135,-0.9663622633318454,1.8190254838513695,1.0850164056218874,-29.006301876830697,0.5508037789960324,10,1.1233329772949219,1.2449989318847656,0.5699992179870605,0.14166545867920277,3.6700000762939453,4,0.15391705231145147,-1.2877749373247873,22.413333892822266,5.0588532287652415,22.86000061035156,-2.1764816759565933,22.69333267211914,0.15391705231145147 5786,2014-10-13,20.85333251953125,21.99333381652832,20.72333335876465,21.74333381652832,3230700.0,-0.039016968370535365,-1.2086971809377856,1.3622501707859658,26.196476546825636,37.90686531785423,1.956995777252839,2.408590850294498,1.6006577583410646,0.7645975974217407,32.02517156897713,1.2700004577636719,-0.265455278849398,-2.24200086593628,-3.767217077382103,-0.716784654490457,-3.0046089716591915,-1.4793927602133685,2.481791133098067,5.386704307814385,-27.237347697817484,0.7626081057229118,10,1.2983341217041016,1.6133337020874023,1.4658336639404297,1.0083332061767578,4.7399997711181605,0,0.22682223753954922,-1.4038447783530397,21.700000762939453,-1.2877749373247873,22.413333892822266,5.0588532287652415,22.86000061035156,0.22682223753954922 5787,2014-10-14,21.34000015258789,21.636667251586914,20.85333251953125,20.90999984741211,3471000.0,0.023337643160910915,-1.8834320939114806,-0.48314570622159075,32.485555977450545,36.82071856562355,1.256532478844278,1.8495179215264343,1.1395372196926559,0.29001250929711375,30.727200402702948,0.7833347320556641,-0.3746141482872858,-1.6491665840148926,-3.3518081932618067,0.05347502523202152,-2.5004873886383514,-0.7978457793914338,1.6817086647776662,27.987908388382426,-6.314110030408781,0.8513208046234574,10,0.7833328247070312,1.1266660690307617,1.4116668701171875,0.85333347320557,4.190000534057621,1,0.2011871144747026,-1.2086971809377856,20.85333251953125,-1.4038447783530397,21.700000762939453,-1.2877749373247873,22.413333892822266,0.2011871144747026 5788,2014-10-15,21.709999084472656,21.950000762939453,20.790000915527344,21.020000457763672,2649600.0,0.01733828159508688,-1.0173950541522232,1.6046468302549635,38.946753203748465,36.34281822059532,0.7968402535852448,1.3834822370703677,0.8032427534875239,-0.06701349815677204,28.72843513356734,1.1599998474121094,-0.525815835230393,-1.1731676101684556,-2.9188235352165712,0.57248831487966,-2.045995572692515,-0.300339647644396,1.0359046778607919,44.78060148149944,6.911633065998636,0.8728279625240584,10,0.4133338928222656,0.7566671371459961,1.0416679382324219,0.48333454132080433,4.163333892822266,2,0.1739598667825426,-1.8834320939114806,21.34000015258789,-1.2086971809377856,20.85333251953125,-1.4038447783530397,21.700000762939453,0.1739598667825426 5789,2014-10-16,22.10333251953125,22.170000076293945,21.24666786193848,21.32333374023437,2022600.0,0.018117616381656765,1.021894121332351,1.1304352633528543,37.351550541028644,34.9560790846925,0.29675866758633873,0.8820552026024728,0.4513508760829268,-0.4483614121692483,26.223489612749574,0.9233322143554652,-0.6531754302703376,-0.6825008392333984,-2.370346678057949,1.005344999591152,-1.5264237586456737,0.16142208017887683,0.39986279437394145,77.09496790005062,40.9626459209735,0.8439229194122749,10,0.020000457763671875,0.36333370208740234,0.6483345031738281,0.09000110626221058,4.00333404541016,3,0.16588756175080976,-1.0173950541522232,21.709999084472656,-1.8834320939114806,21.34000015258789,-1.2086971809377856,20.85333251953125,0.16588756175080976 5790,2014-10-17,22.63999938964844,23.0,22.433332443237305,22.85666656494141,1708500.0,0.0242799075498219,1.2516559804768936,-0.27777886458781514,40.697015048749975,34.43000424038052,-0.3796400953965069,0.2641589075014714,-0.04065246290318214,-0.9692681600251092,22.988745547501015,0.89666748046875,-0.6642999281212028,-0.08566732406615785,-1.6989330564994347,1.527598408367119,-0.8923001902827963,0.7209655421504806,-1.9166660308837926,84.1873815063141,53.587967853088955,0.8066328662166387,10,-0.7099990844726598,-0.1733331680297887,0.11250066757201793,-0.44666576385498047,3.8366680145263636,4,0.13353951345759163,1.021894121332351,22.10333251953125,-1.0173950541522232,21.709999084472656,-1.8834320939114806,21.34000015258789,0.13353951345759163 5791,2014-10-20,22.71666717529297,22.78333282470703,22.459999084472656,22.483333587646484,1370100.0,0.003386386383013029,-1.309505320091007,-1.076921722595866,42.85714754695736,35.208508688858856,-0.5770891245512537,0.13314842038046848,-0.0756806416574598,-1.0323376558009443,20.741021678755317,0.323333740234375,-0.6935848239793394,0.02983379364013672,-1.542498211860341,1.6021657991406144,-0.7563322091101021,0.8159997963903756,-1.9478004837036131,87.17950488315974,58.01458670499072,0.7861660027502383,10,-0.8550004959106445,-0.2500009536743164,0.10750007629394531,-0.5233335494995082,3.6066665649414027,0,0.11680118581946908,1.2516559804768936,22.63999938964844,1.021894121332351,22.10333251953125,-1.0173950541522232,21.709999084472656,0.11680118581946908 5792,2014-10-21,23.54999923706055,23.60666656494141,22.913333892822266,22.96999931335449,1809000.0,0.036683728970327456,-1.0000055019876033,2.4857112495300058,56.20065987354096,37.56553746248481,-1.4260926593017373,-0.7233564918939344,-0.8625265396212924,-1.8490036306814766,18.94241862354039,0.889999389648441,-0.7618780433710306,0.8543325424194386,-0.736118948889569,2.444784033728446,0.05910679676493302,1.6495582880739441,-2.7365098793029823,97.98814147882098,62.785050527128064,0.7952257456545042,10,-1.384999275207523,-1.083333015441898,-0.5674986839294469,-1.3566656112670898,2.746667861938473,1,0.08676573757052508,-1.309505320091007,22.71666717529297,1.2516559804768936,22.63999938964844,1.021894121332351,22.10333251953125,0.08676573757052508 5793,2014-10-22,23.04999923706055,23.67333221435547,23.03333282470703,23.67333221435547,1084500.0,-0.021231423193133314,1.0534751503950357,-1.0747121711878316,50.53360952216364,39.514859850456034,-1.0016402368035706,-0.2611617076650852,-0.32153674868539284,-1.3342242415435557,17.69621085285567,0.6399993896484375,-0.8134561377311549,0.36983261108398935,-1.1992571485816228,1.9389223707496015,-0.4147122687488185,1.1543774909167972,-2.1247827910156296,74.31317698823611,35.38735947570764,0.7845448798328069,10,-0.8516664505004918,-0.5833330154418981,0.03250122070312145,-0.8566656112670898,3.963333129882809,2,0.10759225733932065,-1.0000055019876033,23.54999923706055,-1.309505320091007,22.71666717529297,1.2516559804768936,22.63999938964844,0.10759225733932065 5794,2014-10-23,23.38333320617676,23.68666648864746,23.22333335876465,23.42333221435547,1350900.0,0.014461344041186042,-1.5740822176186666,0.06416956849016926,50.84835495836504,41.79079146875892,-1.32192439023315,-0.5934170072092577,-0.6100221134034562,-1.6465922303517893,17.353185085916905,0.6366672515869105,-0.781246526964118,0.6831665992736866,-0.9121710649734815,2.2785042635208548,-0.11450223284989747,1.4808354313972707,-2.2932298140332072,75.79789014895601,35.762930940000174,0.797668832123585,10,-1.1783332824707067,-0.916666984558109,-0.25833272933960316,-1.1899995803833008,2.8566665649414027,3,0.10648609200250458,1.0534751503950357,23.04999923706055,-1.0000055019876033,23.54999923706055,-1.309505320091007,22.71666717529297,0.10648609200250458 5795,2014-10-24,23.420000076293945,23.726667404174805,23.239999771118164,23.49666786193848,1035000.0,0.0015680771339947608,-1.2290032322879356,1.9167421677557308,52.60303243379775,44.72485323397804,-1.2169239647924606,-0.672712538571318,-0.6068297519421932,-1.6623460787524635,16.529876394549856,0.4866676330566406,-0.757267548013246,0.7250000953674309,-0.8597469272429485,2.3097471179778104,-0.06737341593775881,1.5173736066726207,-2.1221716364300782,75.78945307853196,32.766711992016596,0.7923735113051897,10,-1.161665916442871,-0.953333854675293,-0.23750019073486328,-1.1716670989990199,3.0333328247070312,4,0.11471675832174522,-1.5740822176186666,23.38333320617676,1.0534751503950357,23.04999923706055,-1.0000055019876033,23.54999923706055,0.11471675832174522 5796,2014-10-27,23.636667251586914,23.67333221435547,23.28333282470703,23.40333366394043,948300.0,0.009251373808161656,1.5435004353775346,-3.0434371579260207,57.91830384202939,47.55071410782013,-1.114451413068636,-0.9462978199803231,-0.7766445809392195,-1.8612584674405284,15.340198768080041,0.3899993896484375,-0.6774912097385446,0.9470005989074721,-0.6235456940415638,2.517546891856508,0.16172745243295594,1.7322737453819883,-2.095954915291955,88.93440989069488,38.88831665335401,0.7852731464745172,10,-1.3783330917358398,-1.2916669845581055,-0.40250110626220703,-1.3366680145263672,2.9766654968261754,0,0.12015230922190256,-1.2290032322879356,23.420000076293945,-1.5740822176186666,23.38333320617676,1.0534751503950357,23.04999923706055,0.12015230922190256 5797,2014-10-28,23.84000015258789,23.99666786193848,23.68666648864746,23.833332061767575,1428000.0,0.008602435311066303,-1.0666810777818987,0.028577500940064598,58.17574375428441,49.687268613435236,-1.0346726524138852,-1.1874071602469556,-0.9474197449998414,-2.04861416756394,13.916812535708889,0.36000061035156605,-0.5069359437703511,1.135666847229004,-0.473578779170559,2.744912473628567,0.33104403402922244,1.9402896604287854,-2.080692309504947,83.73694474968538,32.32385105328159,0.8046228131997814,10,-1.2183322906494105,-1.4799995422363281,-0.6058340072631836,-1.5400009155273438,2.9400005340576207,1,0.10416667666744583,1.5435004353775346,23.636667251586914,-1.2290032322879356,23.420000076293945,-1.5740822176186666,23.38333320617676,0.10416667666744583 5798,2014-10-29,23.703332901000977,24.03666687011719,23.643333435058594,23.886667251586914,1994400.0,-0.005732686690946953,-1.593407698982631,-27.494279176186723,61.348959041247376,52.353647335681764,-0.6543248541599844,-1.033916705718113,-0.7872785348372844,-1.8961232298308062,14.277637783805197,0.3933334350585973,-0.21076047345647453,0.9546663284301751,-0.7153170938216178,2.624649750681968,0.11967461730428042,1.7896580395560697,-1.6755418556553678,59.01632424294275,3.0856281700742088,0.834991711125896,10,-0.46833324432373047,-1.3233327865600586,-0.3966665267944336,-1.4033336639404297,2.950000762939453,2,0.10940799797350564,-1.0666810777818987,23.84000015258789,1.5435004353775346,23.636667251586914,-1.2290032322879356,23.420000076293945,0.10940799797350564 5799,2014-10-30,24.1200008392334,24.72333335876465,23.239999771118164,23.8700008392334,2900400.0,0.01757845362813204,1.0366158970920976,-1.3636287973366625,72.46285364852716,55.88318495787922,-0.8435535777687875,-1.4346156475537377,-1.1721379139620858,-2.294330697797026,14.987064423887485,1.4833335876464844,0.05314878212733376,1.3145009040832534,-0.4630136490437664,3.092015457210273,0.4257436275197435,2.2032581806467633,-1.8109671784197694,59.325904533145426,-3.3960682206993695,0.8887572765635102,10,-0.5283346176147461,-1.39666748046875,-0.7475013732910156,-1.8200016021728516,2.139999389648441,3,0.11995569763843839,-1.593407698982631,23.703332901000977,-1.0666810777818987,23.84000015258789,1.5435004353775346,23.636667251586914,0.11995569763843839 5800,2014-10-31,24.290000915527344,24.74666786193848,24.183332443237305,24.6299991607666,1859400.0,0.00704809578685528,-1.0361452843261407,-1.3599929809570312,86.48265690666308,60.73046377562431,-0.8436008132369288,-1.6072092413010353,-1.3013581271926817,-2.4456523677301902,15.044988571782708,0.6266670227050817,0.26966085324214717,1.433834266662597,-0.45454031786030313,3.322208851185497,0.4896469744011469,2.378021558924047,-1.594679303041552,69.69027556941883,-0.27248207962277604,0.94418729226145,10,-0.46000003814697266,-1.5550003051757812,-0.9766678810119629,-1.9900016784667969,1.6499996185302699,4,0.08027990045666433,1.0366158970920976,24.1200008392334,-1.593407698982631,23.703332901000977,-1.0666810777818987,23.84000015258789,0.08027990045666433 5801,2014-11-03,24.52666664123535,24.64666748046875,24.170000076293945,24.27666664123535,1788000.0,0.009743339513697657,-1.0575580438004282,-0.7352979125644434,85.72495269049426,64.01094075528579,-0.8901236024939791,-1.825085610617549,-1.4953724136544508,-2.657656283150338,14.96514004093232,0.4766674041748047,0.49199827452404676,1.599166679382325,-0.43048974573051524,3.628823104495165,0.5843384668259048,2.613994891938745,-1.4621027038480747,85.39816287053989,9.707579880716338,1.0148282125564196,11,-0.6366662979125977,-1.791666030883789,-1.2133336067199707,-2.2266674041748047,1.3266658782958984,0,0.07855393837034619,-1.0361452843261407,24.290000915527344,1.0366158970920976,24.1200008392334,-1.593407698982631,23.703332901000977,0.07855393837034619 5802,2014-11-04,24.88333320617676,25.170000076293945,24.489999771118164,24.489999771118164,1956900.0,0.014541990974907604,-2.457627776161381,1.5733337402343892,85.6821520716671,67.91633437189728,-1.1597242370202316,-2.1178539546705046,-1.8131753985676013,-2.9849948060861387,15.93955378700194,0.6800003051757812,0.6815662242168159,1.8463332176208525,-0.35884222412001066,4.051508659361716,0.7437454967504209,2.948920938491284,-1.5159905623702663,85.14679664306712,5.3171965759648,1.1025877208704316,11,-0.6866664886474645,-1.9366664886474645,-1.5700001716613805,-2.5833339691162145,1.3166675567626882,1,0.06952442938018022,-1.0575580438004282,24.52666664123535,-1.0361452843261407,24.290000915527344,1.0366158970920976,24.1200008392334,0.06952442938018022 5803,2014-11-05,24.73666763305664,25.14666748046875,24.683332443237305,25.07999992370605,1534200.0,-0.005894128889602057,-1.059254612577406,-0.872878479293941,81.34922184731218,71.3053195817803,-0.8366239620920446,-1.9219224023244088,-1.6207046529837754,-2.807693463990276,17.755027820423734,0.4633350372314453,0.8615397067978776,1.6058342933654792,-0.723825330665619,3.9354939173965775,0.4410044813499283,2.77066410538103,-1.0087935027526562,77.5475453514067,-2.5194086752493803,1.1648298120155498,11,-0.5316677093505859,-1.7900009155273438,-1.3941679000854492,-2.4366683959960938,1.2099990844726562,2,0.08260340818333511,-2.457627776161381,24.88333320617676,-1.0575580438004282,24.52666664123535,-1.0361452843261407,24.290000915527344,0.08260340818333511 5804,2014-11-06,25.083332061767575,25.09333229064941,24.73666763305664,24.78333282470703,1271100.0,0.014014192770560152,1.2291562358439108,-0.8737868392544639,80.46550741678288,74.40115013544529,-1.0245235570403928,-2.1695342755744456,-1.915624075082789,-3.1212355914650267,19.765183516562658,0.3566646575927699,0.9021253138704921,1.8189988136291468,-0.6399587156198017,4.277956342878095,0.5895200490046726,3.048477578253621,-1.0670327422655994,91.33319854736293,11.3005234482943,1.229478764624474,11,-0.8783321380615199,-2.1366653442382777,-1.762499332427975,-2.766666412353512,0.7166671752929759,3,0.06259142917323479,-1.059254612577406,24.73666763305664,-2.457627776161381,24.88333320617676,-1.0575580438004282,24.52666664123535,0.06259142917323479 5805,2014-11-07,25.040000915527344,25.31666755676269,24.920000076293945,25.10333251953125,1147800.0,-0.0017274876453227117,-1.615390419658666,-0.2111058835497145,79.21211214264747,76.76712883551397,-0.8126923444612082,-1.9638357899364003,-1.8181577886369134,-3.045868809537712,20.748226920245326,0.39666748046874645,1.0305873448348528,1.6086676597595222,-0.8566207128413659,4.07395603236041,0.37602347345907816,2.8413118460599662,-0.7929614446669753,75.87211236493343,-3.122012654405353,1.232644186300444,11,-0.7616672515869141,-2.020000457763672,-1.7833342552185059,-2.6700010299682617,0.36333274841308594,4,0.04872201552508626,1.2291562358439108,25.083332061767575,-1.059254612577406,24.73666763305664,-2.457627776161381,24.88333320617676,0.04872201552508626 5806,2014-11-10,25.583332061767575,25.683332443237305,25.11000061035156,25.3700008392334,1965000.0,0.021698527411127655,1.7741953346715753,-3.368479701240758,77.5768907615196,78.92281183631789,-1.1743447736583796,-2.2499966024600404,-2.301858348011148,-3.554052198908291,20.704256166584486,0.6433315277099609,1.158509524417525,1.9154988288879373,-0.4121468482489199,4.2431445060247945,0.7516759903195087,3.079321667456366,-1.1223669737267414,91.62007512187296,14.407750906165546,1.1638228385684286,11,-1.1216659545898402,-2.379999160766598,-2.3266654014587367,-3.2133321762084925,0.09333419799805043,0,0.013941439349218099,-1.615390419658666,25.040000915527344,1.2291562358439108,25.083332061767575,-1.059254612577406,24.73666763305664,0.013941439349218099 5807,2014-11-11,25.63333320617676,25.99333381652832,25.5,25.73666763305664,1814700.0,0.0019544422238848558,-1.6666632300102584,-0.4843849186835502,89.90738050718262,82.09596977697737,-1.0540548545030575,-2.0678815863660276,-2.306107525629507,-3.5709191865647973,20.760741749710576,0.4933338165283203,1.2856991309110057,1.75083332061768,-0.4619494594926046,3.9636161007279647,0.6444419305625395,2.8572247106728206,-0.9278946470966325,72.51906618638444,-4.8509580742658045,1.1063913900551414,11,-1.0166664123535192,-2.274999618530277,-2.3758335113525426,-3.2633333206176793,0.3999996185302699,1,0.008582548027795234,1.7741953346715753,25.583332061767575,-1.615390419658666,25.040000915527344,1.2291562358439108,25.083332061767575,0.008582548027795234 5808,2014-11-12,25.48666763305664,25.643333435058594,25.34000015258789,25.49333381652832,1774200.0,-0.005721673882223777,-1.0222141690031599,0.06451077025306164,84.48096555821324,83.43131554472026,-0.7016013807803212,-1.7115209034105945,-2.1225104263229113,-3.386632882565685,21.30780270728282,0.3033332824707031,1.3674502761887766,1.4153343200683608,-0.6569575419642923,3.487626182101014,0.37918838905203245,2.451480251084689,-0.5236500224868728,59.681720560669646,-17.148267629000628,1.0361459310163272,11,-0.4050006866455078,-2.1283340454101562,-2.2041678428649902,-3.1166677474975586,0.2600002288818395,2,0.0279884816702205,-1.6666632300102584,25.63333320617676,1.7741953346715753,25.583332061767575,-1.615390419658666,25.040000915527344,0.0279884816702205 5809,2014-11-13,25.770000457763672,25.81999969482422,25.406667709350586,25.553333282470703,2005200.0,0.01111690350367911,1.610526188984725,-32.502432045779685,85.64214628682375,83.33792547584923,-0.811618367866572,-1.7982697888042338,-2.3746367590265294,-3.6274946203060736,22.367170066227676,0.4133319854736328,1.4499838060560037,1.515333747863771,-0.4708601618991217,3.5015276576266636,0.5222367929823264,2.5084307027452155,-0.6009196060021935,79.19255210258451,2.138785256243665,0.9930969548814458,11,-0.6883335113525391,-2.4116668701171875,-2.630833625793457,-3.40000057220459,0.14666748046875355,3,0.00685550083924813,-1.0222141690031599,25.48666763305664,-1.6666632300102584,25.63333320617676,1.7741953346715753,25.583332061767575,0.00685550083924813 5810,2014-11-14,25.663333892822266,26.03333282470703,25.57666778564453,25.71333312988281,1398900.0,-0.004139175904021797,-3.089572124007174,-0.23076516778758177,81.79924068983136,82.90173525355335,-0.5472020831091342,-1.532037553605889,-2.2369299588286893,-3.4807814759368014,24.930811943587518,0.4566650390625,1.5332588759943704,1.2575004577636726,-0.6706158728254792,3.1856167883528244,0.2934422924690949,2.2215586230582502,-0.3294024481074196,59.9278649512904,-14.977707114086087,0.9640581652945762,11,-0.40166759490966797,-2.285000801086426,-2.524167060852051,-3.2933340072631836,0.5466651916503906,4,0.005325315284796517,1.610526188984725,25.770000457763672,-1.0222141690031599,25.48666763305664,-1.6666632300102584,25.63333320617676,0.005325315284796517 5811,2014-11-17,25.3700008392334,25.663333892822266,25.29999923706055,25.663333892822266,1287900.0,-0.011430044701670972,1.477284106352103,5.8667505912875155,73.3469622734096,81.53115860930252,-0.13595927516664474,-1.0853792269779632,-1.9174744667196784,-3.150297690041178,27.38302923292425,0.3633346557617152,1.5179716530123386,0.8315007209777825,-0.9680946679848859,2.631096109940451,-0.06829697350354991,1.731298415459115,0.6633319854736328,9.545669713221125,-61.588989586873645,0.8997976944813338,11,-0.011668205261230469,-1.9916677474975586,-2.4858341217041016,-3.0000009536743164,1.0766658782958984,0,0.0013138677021833356,-3.089572124007174,25.663333892822266,1.610526188984725,25.770000457763672,-1.0222141690031599,25.48666763305664,0.0013138677021833356 5812,2014-11-18,25.59333229064941,25.76000022888184,25.25666618347168,25.333332061767575,1544700.0,0.00880297374963579,-1.435495258531242,-0.8863652619464077,78.09720134970361,81.16982299845714,-0.27712908760842225,-1.2098078060427007,-2.107896086853554,-3.333259100319278,28.931477754314823,0.5033340454101598,1.437349491689261,0.9526655197143512,-0.8426417168732954,2.7479727563019978,0.05501190142052792,1.8503191380081745,0.44000053405762074,43.34756886715721,-28.10880025692606,0.8976536182938227,11,-0.20833206176757457,-2.181665420532223,-3.2841658592224086,-3.2233324050903285,0.683334350585941,1,0.003256081239044528,1.477284106352103,25.3700008392334,-3.089572124007174,25.663333892822266,1.610526188984725,25.770000457763672,0.003256081239044528 5813,2014-11-19,25.53000068664551,25.643333435058594,25.309999465942386,25.49333381652832,1085100.0,-0.002474535292422142,1.5316596891251486,0.1410262993801259,73.42202648754841,80.38721400631997,-0.09993828792250525,-1.0025559650252873,-2.0125717179859386,-3.2344124835667607,30.481798650990143,0.3333339691162074,1.3558874411333441,0.765333843231204,-0.905658903050405,2.436326589512813,-0.0701625299095987,1.6008302163720067,0.47226547241210426,35.193284822825774,-36.23613048562876,0.835496373140804,11,-0.053334236145023084,-2.118333816528324,-3.2350010871887243,-3.063334465026859,0.6433315277099574,2,0.019715320192874364,-1.435495258531242,25.59333229064941,1.477284106352103,25.3700008392334,-3.089572124007174,25.663333892822266,0.019715320192874364 5814,2014-11-20,25.873332977294922,25.8799991607666,25.333332061767575,25.36666679382324,1483800.0,0.013448189636320773,1.102571626642814,13.818091968371625,74.86920123476915,79.90466834988904,-0.35696260650746936,-1.2119144835071047,-2.325064906687178,-3.543545182419706,32.19239522715622,0.546667098999027,1.258177047901345,0.984166145324707,-0.6233217698063562,2.5916540604557703,0.18042218775917718,1.7879101028902369,0.09910918273925517,79.39916060285317,7.4296213951912335,0.8037439575655309,11,-0.301666259765625,-2.233332633972168,-3.5783333778381348,-3.4066667556762695,0.15999984741210938,3,-0.004895585561690008,1.5316596891251486,25.53000068664551,-1.435495258531242,25.59333229064941,1.477284106352103,25.3700008392334,-0.004895585561690008 5815,2014-11-21,26.10666656494141,26.38999938964844,26.053333282470703,26.28000068664551,2191500.0,0.009018304207318417,-1.4047520112260459,-0.3421071454116277,74.84286801633138,79.60088804486811,-0.4727974806454611,-1.3003175460443224,-2.5274360046422366,-3.7402300133198203,34.12102568412907,0.5166664123535192,1.2130065216230221,1.0831664085388226,-0.45491362769764976,2.621246444775295,0.31412639042058643,1.8522064266570588,-0.8500003814697301,75.0000420738717,4.533777822217189,0.7690400181182361,11,-0.2833337783813512,-1.6950006484985387,-3.8116669654846227,-3.6400003433227575,-0.22666740417480824,4,-0.007277781950305817,1.102571626642814,25.873332977294922,1.5316596891251486,25.53000068664551,-1.435495258531242,25.59333229064941,-0.007277781950305817 5816,2014-11-24,26.476667404174805,26.51000022888184,26.10666656494141,26.123332977294922,1804200.0,0.014172657329230454,-1.086205450733791,-2.038458575877285,74.94791604448642,77.93872532679076,-0.7853392578523284,-1.5248219507430036,-2.854444212135565,-4.0728680944090385,36.192275339016945,0.4033336639404297,1.1665951703740305,1.3111672401428223,-0.21213512405510926,2.834469604340754,0.5495160580438565,2.072818422241788,-1.197334556579591,97.34046762480418,27.544336084017345,0.7616511820989658,11,-0.5933341979980469,-1.9916677474975586,-4.278334140777588,-4.010001182556152,-0.6400012969970739,0,-0.010071823452376782,-1.4047520112260459,26.10666656494141,1.102571626642814,25.873332977294922,1.5316596891251486,25.53000068664551,-0.010071823452376782 5817,2014-11-25,26.32333374023437,26.65999984741211,26.26666641235352,26.60666656494141,1216500.0,-0.005791275072490998,1.0170976955279758,-0.8018828711626175,74.79174067601433,76.86214478432422,-0.5853967098010031,-1.2394513651205763,-2.6646011223441697,-3.8765100429426766,37.980460139820394,0.3933334350585902,1.1311490326120506,1.0336668968200655,-0.43870454981603757,2.5060383434561686,0.297481173502014,1.769852620138117,-0.9947741973876916,75.0617768854839,5.988125168351914,0.7361857233180517,11,-0.3650007247924769,-1.536666870117184,-4.159167289733883,-3.856667518615719,-1.1433334350585902,1,0.0046853099425783196,-1.086205450733791,26.476667404174805,-1.4047520112260459,26.10666656494141,1.102571626642814,25.873332977294922,0.0046853099425783196 5818,2014-11-26,26.296667098999023,26.49333381652832,26.226667404174805,26.303333282470703,830100.0,-0.0010130419459214446,-2.6363872813576954,0.023527748606510437,71.06490633764821,75.24245145663807,-0.4824872306199417,-1.0630395675507955,-2.612802753856002,-3.8029712903654413,39.91182127157259,0.2666664123535156,1.074560770744828,0.877333545684813,-0.45712822162057165,2.2117953129901977,0.2101026620321207,1.5445644293375054,-0.8882211378784177,72.61313251557036,6.0926385083327546,0.6672308836526917,11,-0.3383340835571289,-1.4500007629394531,-3.9808340072631836,-3.830000877380371,-1.5900001525878942,2,-0.0007605700634372159,1.0170976955279758,26.32333374023437,-1.086205450733791,26.476667404174805,-1.4047520112260459,26.10666656494141,-0.0007605700634372159 5819,2014-11-28,27.01333236694336,27.059999465942386,26.376667022705078,26.48666763305664,1256100.0,0.027253083641600284,1.2043020014889512,-79.00543633762518,77.7673881326874,74.79446783917761,-1.122255746641546,-1.635692478369922,-3.302582740251502,-4.468813123776055,41.26479411776041,0.7633323669433629,0.997996214048694,1.4493322372436523,0.08106461649813923,2.8175998579891655,0.7651984268708958,2.133466047616409,-1.5297931726452632,95.36419323850868,28.786247523798238,0.6841338103727572,11,-0.8549995422363281,-1.8716659545898438,-4.680832862854004,-4.546666145324707,-2.439998626708988,4,-0.031095761943676803,-2.6363872813576954,26.296667098999023,1.0170976955279758,26.32333374023437,-1.086205450733791,26.476667404174805,-0.031095761943676803 5820,2014-12-01,26.239999771118164,27.15999984741211,26.156667709350586,27.126667022705078,2135700.0,-0.028627811827153016,1.1048935518915772,-1.6835515927626719,58.6784421691783,73.16463227204079,-0.2889018455588648,-0.7470837938106669,-2.504134226229425,-3.644912343094262,42.448290157803406,1.0033321380615234,0.9446695056144101,0.5784996986389146,-0.6811175431455858,1.838116940423415,-0.051308922253337386,1.2083083195311666,-0.6303437550885249,12.658216387505364,-48.655552782789115,0.6298086208922505,12,-0.03166675567626953,-1.0399999618530273,-3.9041666984558105,-3.7733335494995117,-1.0200004577636754,0,-0.007876026989855678,1.2043020014889512,27.01333236694336,-2.6363872813576954,26.296667098999023,1.0170976955279758,26.32333374023437,-0.007876026989855678 5821,2014-12-02,26.453332901000977,26.67333221435547,26.24666786193848,26.24666786193848,1143600.0,0.008130073618278999,-3.129042380389948,-0.23308071736338223,60.38852959569607,71.19700207715105,-0.3714675910907914,-0.8523769139529271,-2.678071429288522,-3.8031557364773576,43.72516225942349,0.4333324432373047,0.860190562700538,0.6954995155334487,-0.49127579223691953,1.882274823303817,0.10211186164826458,1.2888871694186328,-0.6886425018330904,29.56799452507913,-29.075545842135057,0.5933876538851837,12,-0.21833324432373047,-1.2533330917358398,-4.090832710266113,-3.986666679382324,-1.7433338165283203,1,-0.021673402832830924,1.1048935518915772,26.239999771118164,1.2043020014889512,27.01333236694336,-2.6363872813576954,26.296667098999023,-0.021673402832830924 5822,2014-12-03,26.61333274841309,26.739999771118164,26.459999084472656,26.46333312988281,888000.0,0.006048381427432803,-2.5744530612741814,0.7258103219138095,64.22559348263667,70.17517618771645,-0.41523052635098523,-0.9234710066509741,-2.7921353014150263,-3.9091309155561653,44.50201952581801,0.2866668701171875,0.8078755588944198,0.7689993858337445,-0.4014753647649201,1.939474136432409,0.1837620105344122,1.3542367611330768,-0.7091114044207814,45.51484216829714,-12.460467216471791,0.5852373752993328,12,-0.36666679382324574,-1.4133329391479528,-4.311665534973148,-4.146666526794437,-2.170000076293949,2,-0.029183366419287315,-3.129042380389948,26.453332901000977,1.1048935518915772,26.239999771118164,1.2043020014889512,27.01333236694336,-0.029183366419287315 5823,2014-12-04,26.78000068664551,26.803333282470703,26.5,26.52666664123535,1141500.0,0.006262572967016267,1.0222270259272916,1.6888979311571986,63.1396553170182,68.87189330796633,-0.4312944067196689,-0.9794241844577662,-2.9095536602637075,-4.021001690932234,45.34301180302663,0.3033332824707031,0.8166076455038436,0.833500671386723,-0.28545959770423934,1.9524609404776854,0.27402053684124184,1.3929808059322042,-0.7502014923112235,62.126284372713194,6.552474401986032,0.5594801345454808,12,-0.17333412170410512,-1.5800008773803746,-4.289166450500492,-4.313334465026859,-2.3366680145263707,3,-0.05974609187622648,-2.5744530612741814,26.61333274841309,-3.129042380389948,26.453332901000977,1.1048935518915772,26.239999771118164,-0.05974609187622648 5824,2014-12-05,26.65333366394043,26.95666694641113,26.51666641235352,26.82333374023437,1259700.0,-0.004729911107442475,1.0152704432184996,-0.6710510465291137,62.81278125813074,67.53521700149959,-0.20377813872450545,-0.7685075890593787,-2.721950558647926,-3.8376952451186135,46.282931991743006,0.4400005340576101,0.7889007456113148,0.628333568572998,-0.4553882871293311,1.7120554242753272,0.08647264072183347,1.1701944964241626,-0.5105144042983589,49.50164912981075,-5.29331874049489,0.5418609278511655,12,-0.020000457763671875,-1.453333854675293,-3.8458337783813477,-4.186667442321777,-2.426666259765625,4,-0.0730365192614898,1.0222270259272916,26.78000068664551,-2.5744530612741814,26.61333274841309,-3.129042380389948,26.453332901000977,-0.0730365192614898 5825,2014-12-08,26.26000022888184,26.796667098999023,26.163333892822266,26.5,1346700.0,-0.014757382322900026,-1.9230823404096113,1.4117627259365724,61.22792630728917,66.01077369736657,0.23869427157254108,-0.294170830171403,-2.2884036890353165,-3.386720170576858,46.64853039146277,0.6333332061767578,0.7909938830383538,0.17400016784668182,-0.8089314086914499,1.1569317443848135,-0.31746562042238224,0.6654659561157459,0.8999996185302699,12.18483657302273,-46.33724116337233,0.49146578826906545,12,0.39833354949950817,-0.5950002670288121,-3.102500438690189,-3.536666870117191,-2.2266674041748082,0,-0.06422949253413957,1.0152704432184996,26.65333366394043,1.0222270259272916,26.78000068664551,-2.5744530612741814,26.61333274841309,-0.06422949253413957 5826,2014-12-09,25.940000534057614,25.95666694641113,25.476667404174805,25.95000076293945,2167500.0,-0.012185822240484145,40.144118368347605,0.04166766007836093,54.26931590974007,63.730504278891644,0.5303321814305271,0.056833509630020984,-1.9381722521564022,-3.0126962910487087,46.05457737668503,0.7833328247070348,0.7521568515826758,-0.16383295059204528,-1.1209683613688242,0.7933024601847336,-0.6424006559804347,0.31473475479634416,1.2000659942626974,31.30630224268167,-27.931701736279162,0.4785677053883903,12,0.3783330917358434,-0.2750005722045863,-2.657499790191647,-3.204999923706051,-1.810001373291012,1,-0.02775640731995388,-1.9230823404096113,26.26000022888184,1.0152704432184996,26.65333366394043,1.0222270259272916,26.78000068664551,-0.02775640731995388 5827,2014-12-10,25.85333251953125,26.17333221435547,25.67333221435547,25.96999931335449,1459500.0,-0.0033410953254443543,-1.0978988519913089,11.666412359335903,53.959164684192125,61.82986631739652,0.6071696984986126,0.16951976031440807,-1.8153161463226937,-2.8726515032128788,45.24214768015897,0.5,0.693750109438664,-0.26150093078613423,-1.2007586624424569,0.6777568008701884,-0.7311297966142938,0.2081279350420253,1.2201980438232418,25.45035350398101,-35.307771717497005,0.46962886582816066,12,0.46500110626220703,-0.02833271026611328,-2.540832042694092,-3.1183319091796875,-1.6066646575927699,2,-0.04422383204156943,40.144118368347605,25.940000534057614,-1.9230823404096113,26.26000022888184,1.0152704432184996,26.65333366394043,-0.04422383204156943 5828,2014-12-11,26.20000076293945,26.399999618530273,25.96999931335449,26.003332138061523,1291800.0,0.013409035107806888,-2.265813432997918,-1.6857292330832194,53.99674786426903,59.18868406535004,0.2741803121319393,-0.12750448184714358,-2.0974881954525024,-3.1703043064106176,44.905354756860625,0.5466670989990234,0.6123740054827174,0.049500656127925424,-0.8422974246548058,0.9412987369106567,-0.396398384263442,0.49539969651929283,0.8096552740478558,48.87389070888941,-9.13274856333853,0.4458990403913663,12,0.11833286285400746,-0.27833461761474254,-2.6283340454101527,-3.2533340454101527,-2.2533340454101527,3,-0.06704839846055122,-1.0978988519913089,25.85333251953125,40.144118368347605,25.940000534057614,-1.9230823404096113,26.26000022888184,-0.06704839846055122 5829,2014-12-12,25.946666717529297,26.36333274841309,25.873332977294922,26.02666664123535,1309200.0,-0.009669238092866794,-3.3235133247503237,-0.4067752228181354,48.0519516710495,58.00796289889128,0.4026375810610716,0.14729549304892942,-1.7866449140488854,-2.8686110116467773,44.2941196012598,0.4899997711181676,0.532938549911794,-0.2126667022705071,-1.0920086391768749,0.6666752346358606,-0.6523376707236928,0.22700426618267855,1.0016697741455083,35.60601681935092,-19.414520420494057,0.4396709684531844,12,0.2700004577636719,0.001667022705078125,-2.370833396911621,-3.0,-1.3266658782958984,4,-0.05793939012576588,-2.265813432997918,26.20000076293945,-1.0978988519913089,25.85333251953125,40.144118368347605,25.940000534057614,-0.05793939012576588 5830,2014-12-15,25.79999923706055,26.31666755676269,25.503332138061523,26.01666641235352,1529100.0,-0.005652652113870893,-1.0082321969322088,2.7083422740385763,41.28754260218758,55.88563101072367,0.5367749325737137,0.32119436676342517,-1.5924432184956245,-2.6764476995778033,43.156618377242964,0.8133354187011683,0.47170997772499845,-0.3661674499511669,-1.2312895651912292,0.4989546652888954,-0.7987285075711981,0.06639360766886426,1.0894704911142554,35.017930476025604,-14.0442677517835,0.4325610576200304,12,0.4166679382324183,0.24000072479247692,-2.2241659164428746,-2.8533325195312536,-0.8466663360595739,0,-0.060981855791132134,-3.3235133247503237,25.946666717529297,-2.265813432997918,26.20000076293945,-1.0978988519913089,25.85333251953125,-0.060981855791132134 5831,2014-12-16,25.40333366394043,25.98666763305664,25.3799991607666,25.64666748046875,1382100.0,-0.015374635071706888,-3.183879772435792,1.1230765167787597,38.85299388092701,53.066453277200374,0.8591875905486255,0.7594211063455063,-1.1461773134206972,-2.2342149623540877,42.583962180810666,0.6066684722900391,0.2916112122461598,-0.7644996643066406,-1.6232687850317546,0.0942694564184734,-1.1938842246691976,-0.3351151039440836,1.4296239712743777,2.2876953629009638,-41.689380330212046,0.4293845603625576,12,0.7649993896484375,0.7316665649414062,-1.754166603088379,-2.383333206176758,-0.6533336639404297,1,-0.05392996278980855,-1.0082321969322088,25.79999923706055,-3.3235133247503237,25.946666717529297,-2.265813432997918,26.20000076293945,-0.05392996278980855 5832,2014-12-17,25.676666259765625,25.709999084472656,24.78333282470703,25.52666664123535,2450700.0,0.01075971364392947,7.5538976187332185,-0.6164355644042422,42.91157828536688,50.81888916257245,0.4906089838144645,0.5192753042363485,-1.352600655721993,-2.457054279872658,41.604081574309646,0.926666259765625,0.24896964148062395,-0.4953337669372573,-1.3431045070882348,0.35243697321372025,-0.919219137012746,-0.07144839686176852,1.0691138669822884,55.25773390483,14.287302276953632,0.4238853700754879,12,0.19333362579345703,0.2950000762939453,-1.8441667556762695,-2.4733333587646484,-1.2099990844726562,2,-0.060236289374629326,-3.183879772435792,25.40333366394043,-1.0082321969322088,25.79999923706055,-3.3235133247503237,25.946666717529297,-0.060236289374629326 5833,2014-12-18,26.03333282470703,26.190000534057614,25.76000022888184,26.14666748046875,1259700.0,0.013890688196554812,3.2999866486105836,-0.7555662932492402,37.79071204252181,48.03865924972702,0.01887403228541018,0.21318041786057407,-1.6422069744715628,-2.755052441954028,40.72499939134901,0.5133342742919886,0.18504823687266025,-0.16383380889892507,-0.9596512450555323,0.6319836272576822,-0.5617425269772269,0.2340749091793768,0.5554515178776107,79.11392787083128,43.164048696318325,0.39790871807830275,12,-0.2433328628540039,-0.06166648864746094,-2.045832633972168,-2.674999237060547,-1.823333740234375,3,-0.06862989747793302,7.5538976187332185,25.676666259765625,-3.183879772435792,25.40333366394043,-1.0082321969322088,25.79999923706055,-0.06862989747793302 5834,2014-12-19,25.74666786193848,26.28666687011719,25.72333335876465,26.183332443237305,2406300.0,-0.011011458452084621,-1.331033992881004,3.8528778189161583,43.00569500105467,46.01396688236763,0.1826063465687966,0.5163425458800539,-1.2760305940210692,-2.4162724740869272,39.582492842779885,0.5633335113525426,0.07673597864752679,-0.44416551589965536,-1.2527476816653795,0.3644166498660688,-0.8484565987825192,-0.0398744330167915,0.6976803592159513,62.826140769664605,22.941498336745404,0.40429108288286264,12,-0.15500164031982777,0.2249984741210902,-1.5266675949096715,-2.3883342742919957,-1.9833354949951207,4,-0.06991200391683072,3.2999866486105836,26.03333282470703,7.5538976187332185,25.676666259765625,-3.183879772435792,25.40333366394043,-0.06991200391683072 5835,2014-12-22,25.916667938232425,26.01666641235352,25.71999931335449,25.77666664123535,1970400.0,0.006602799135233317,-1.3420844595357566,-0.32061518839162767,42.296679956041615,44.68367399862336,-0.04606083530830318,0.3492865175025486,-1.3399081065458773,-2.536578473288859,37.86399523919571,0.29666709899903054,-0.04200247909011523,-0.2646655082702587,-1.0818303085332133,0.5524992919926959,-0.6732479084017378,0.14391689186122036,0.3947990512062134,75.38810931513112,32.785776360500954,0.4085824001314775,12,-0.3250017166137731,0.054998397827144885,-1.6966676712036168,-2.558334350585941,-2.5433349609375036,0,-0.050032168567710644,-1.331033992881004,25.74666786193848,3.2999866486105836,26.03333282470703,7.5538976187332185,25.676666259765625,-0.050032168567710644 5836,2014-12-23,26.209999084472656,26.229999542236328,25.906667709350586,26.07666778564453,1212000.0,0.011318243029518005,2.7307760024648973,0.9523575973079145,44.423958759080726,43.62420667361097,-0.3319758088310465,0.03684180760937039,-1.4942253140667319,-2.7788036773001963,36.061535215719225,0.3233318328857422,-0.1522590278536029,0.041999053955077414,-0.7634947075100094,0.8474928154201642,-0.360747826777466,0.4447459346876208,-1.426666259765625,94.9001497119945,50.49064196728696,0.40274688073254306,12,-0.6183328628540039,-0.23833274841308594,-1.8899993896484375,-2.8316659927368164,-2.456666946411133,1,-0.04794605980036659,-1.3420844595357566,25.916667938232425,-1.331033992881004,25.74666786193848,3.2999866486105836,26.03333282470703,-0.04794605980036659 5837,2014-12-24,26.446666717529297,26.56333351135254,26.21333312988281,26.35000038146973,480900.0,0.00902966964225671,1.1212149235615625,0.7250085831997902,45.47919549893288,42.677811966351406,-0.5315233280440275,-0.20038617846162055,-1.6019518963117036,-2.9632686954771614,34.19928794817289,0.3533344268798828,-0.22750327069924836,0.27250003814697266,-0.5398600011365389,1.0848600774304842,-0.1336799814947831,0.6786800577887284,-1.634400558471679,86.16600701119536,42.180058854048966,0.4061800196417558,12,-0.7733335494995117,-0.47500038146972656,-2.078333854675293,-3.068333625793457,-2.4433345794677734,2,-0.06415427455002176,2.7307760024648973,26.209999084472656,-1.3420844595357566,25.916667938232425,-1.331033992881004,25.74666786193848,-0.06415427455002176 5838,2014-12-26,26.27666664123535,26.61333274841309,26.253332138061523,26.40999984741211,810000.0,-0.0064280341303377675,-2.999957614995854,-1.3793137467690568,44.95084358000687,42.33324440068,-0.39057798802995336,-0.03368854220398987,-1.3142556961716352,-2.739874649490048,32.37960173735742,0.36000061035156605,-0.2514470791164918,0.10349998474121236,-0.7082741408595155,0.9152741103419402,-0.30238707805915155,0.5093870475415763,-1.3943577880859372,62.31349975659947,18.239337196678107,0.40588706280036435,12,-0.578333854675293,-0.30500030517578125,-1.8783330917358398,-2.8983335494995117,-2.4899997711181605,4,-0.06888238491795584,1.1212149235615625,26.446666717529297,2.7307760024648973,26.209999084472656,-1.3420844595357566,25.916667938232425,-0.06888238491795584 5839,2014-12-29,26.17333221435547,26.433332443237305,25.976667404174805,26.27666664123535,919500.0,-0.00393255462310893,1.1919955322197453,0.7750089407052428,48.7402906821043,43.16132752067075,-0.2812904973712129,0.0036770508683616754,-1.1046795136471275,-2.581980905506633,29.761859149332963,0.4566650390625,-0.2698735067121518,0.04216556549072337,-0.6670197997518663,0.751350930733313,-0.3124271171305715,0.3967582481120182,-1.1871619274902336,50.74621448275273,2.5292825799160354,0.3545926826212944,12,-0.47499942779541016,-0.20166587829589844,-1.7291655540466309,-2.794999122619629,-1.6166648864746094,0,-0.07501273104255213,-2.999957614995854,26.27666664123535,1.1212149235615625,26.446666717529297,2.7307760024648973,26.209999084472656,-0.07501273104255213 5840,2014-12-30,26.03333282470703,26.26000022888184,25.906667709350586,26.07999992370605,903600.0,-0.005348932589166133,-1.3555710970531438,0.4516123078058611,51.43147674994843,44.558936728339795,-0.11701766084613041,0.13428444440081932,-0.8751757228556656,-2.389598462659521,27.570825172603953,0.35333251953125355,-0.31946064258330154,-0.08750047683715678,-0.7960311563520435,0.6210302026777299,-0.4417658165946001,0.26676486292028656,-0.9495327901489254,17.9243500604594,-31.091944228826623,0.35426533975744423,12,-0.33500003814697266,-0.06166648864746094,-1.4274992942810059,-2.6549997329711914,-1.3033332824707031,1,-0.08719592197620274,1.1919955322197453,26.17333221435547,-2.999957614995854,26.27666664123535,1.1212149235615625,26.446666717529297,-0.08719592197620274 5841,2014-12-31,25.8799991607666,26.31666755676269,25.83666610717773,26.06999969482422,1232700.0,-0.00588989757757441,-2.46989031595339,4.0714022969717405,50.400801315956194,45.3910726206275,0.12409113025045215,0.25556606745826826,-0.6347456315074176,-2.186636636411283,25.209588867465584,0.48000144958496094,-0.32573373156166596,-0.21216745376586843,-0.9103733062276191,0.4860383986958823,-0.5612703799967456,0.1369354724650087,-0.704427163377197,5.579363305722207,-44.50038992160265,0.3491029262308761,12,0.2866668701171875,0.09166717529296875,-0.7624998092651367,-2.3233327865600586,-1.3833312988281214,2,-0.09685727452695281,-1.3555710970531438,26.03333282470703,1.1919955322197453,26.17333221435547,-2.999957614995854,26.27666664123535,-0.09685727452695281 5842,2015-01-02,25.83666610717773,26.203332901000977,25.420000076293945,25.976667404174805,1058700.0,-0.00167438388694241,1.640452363884183,0.7368468604126072,43.99115258634176,46.08001045882972,0.21513018388808192,0.25057704628156685,-0.5298888379772073,-2.0962444216455296,22.397755186580554,0.7833328247070312,-0.289336432982509,-0.2166671752929723,-0.8782585622302044,0.44492421164425977,-0.5474628687615883,0.11412851817564373,-0.574828464726906,34.91616718612603,-14.683426440586317,0.3307956934686157,1,0.1800003051757848,0.1350002288818395,-0.6524996757507289,-2.2199993133544886,-1.1066665649414027,4,-0.0806347831594817,-2.46989031595339,25.8799991607666,-1.3555710970531438,26.03333282470703,1.1919955322197453,26.17333221435547,-0.0806347831594817 5843,2015-01-05,25.18000030517578,25.77666664123535,25.156667709350586,25.77666664123535,1560600.0,-0.025416042428923147,1.0782098617437865,4.261862917398838,38.813219500845484,45.61417984769536,0.8247528202628587,0.8234474021557929,0.19805763676457033,-1.3961795344553387,19.53577512092877,0.6799983978271449,-0.22057749554770467,-0.7933329582214341,-1.4716831142595836,-0.1149828021832846,-1.1325080362405089,-0.45415788020235937,1.4333324432373082,1.8276212388322826,-47.49553410952552,0.3391750780190742,1,0.7049999237060547,0.7916660308837891,0.19249963760375977,-1.4883337020874023,-0.33333396911621094,0,-0.04673026818321335,1.640452363884183,25.83666610717773,-2.46989031595339,25.8799991607666,-1.3555710970531438,26.03333282470703,-0.04673026818321335 5844,2015-01-06,24.70666694641113,25.453332901000977,24.46666717529297,25.176666259765625,2261400.0,-0.01879798860317561,-1.0771935037635045,0.7877087828658255,35.435163187783374,44.85178909566666,1.268437695569851,1.2052579335889284,0.7278951521481787,-0.8821846950345922,16.736914671639692,0.9866657257080078,-0.19998646890429228,-1.1693329811096227,-1.9821671890805739,-0.3564987731386715,-1.5757500850950983,-0.7629158771241471,1.8775325012207098,12.972957925959665,-36.58337381360319,0.40641710398547526,1,0.8333330154418981,1.1066665649414098,0.6958327293396032,-1.0150003433227504,0.38999938964844105,1,-0.037236915780239466,1.0782098617437865,25.18000030517578,1.640452363884183,25.83666610717773,-2.46989031595339,25.8799991607666,-0.037236915780239466 5845,2015-01-07,24.57333374023437,25.03666687011719,24.399999618530273,24.84666633605957,1884000.0,-0.0053966488667192,-1.0537625477221173,0.5815595641499128,38.10886983724116,44.150112548795605,1.3311662170144984,1.2709117073743066,0.9161661010793409,-0.7116927376361275,14.88778961872267,0.6366672515869176,-0.18893737477331385,-1.2183328628540089,-2.1965765261484016,-0.24008919955961616,-1.7074546945012052,-0.7292110312068125,1.9261644165039122,9.043513393558902,-44.571447089092096,0.48912183164719686,1,0.9333324432373082,1.20666599273682,1.076665878295902,-0.6816673278808558,0.8466663360595739,2,-0.0006782316363621588,-1.0771935037635045,24.70666694641113,1.0782098617437865,25.18000030517578,1.640452363884183,25.83666610717773,-0.0006782316363621588 5846,2015-01-08,25.21999931335449,25.35666656494141,24.696666717529297,24.71999931335449,1724400.0,0.02631574453657959,-1.4146401032762734,-1.8292732284288518,44.08972217682865,43.99572662411735,0.5915038891850557,0.5982102943045788,0.3261003791156618,-1.3152523869433317,14.421917065650492,0.7833328247070384,-0.17275787596768666,-0.5356672286987347,-1.5434729331214854,0.4721384757240159,-1.03957008091011,-0.031764376487359414,1.1535289310913157,45.47133371268752,-7.608006153782853,0.5039028522113755,1,0.28666687011719105,0.4583339691162145,0.484167098999027,-1.2783327102661097,0.2766685485839915,3,-0.019429016037232683,-1.0537625477221173,24.57333374023437,-1.0771935037635045,24.70666694641113,1.0782098617437865,25.18000030517578,-0.019429016037232683 5847,2015-01-09,24.709999084472656,25.43666648864746,24.676666259765625,25.21666717529297,1949700.0,-0.020222055621221924,-1.6511617075637408,-1.013336181640625,33.52694920147697,42.726405026502924,0.9267040483858011,1.0731858108791812,0.8813861482370129,-0.7734029252638024,13.566131259102383,0.7600002288818359,-0.18076058946756746,-0.988500785827636,-2.0975985534670976,0.12059698181182554,-1.5430496696473668,-0.43395190200790523,1.545117442418217,22.518115189049144,-26.1416104279761,0.5545488838197307,1,0.7066669464111328,0.9683341979980469,1.0075006484985352,-0.7683324813842773,0.9266681671142578,4,-0.008633396618303757,-1.4146401032762734,25.21999931335449,-1.0537625477221173,24.57333374023437,-1.0771935037635045,24.70666694641113,-0.008633396618303757 5848,2015-01-12,24.44333267211914,24.88999938964844,24.426666259765625,24.696666717529297,1571400.0,-0.010791842259560647,-2.2325544259328507,0.5,33.69471170939427,41.05467402953514,1.0124314067312064,1.2664297607470871,1.1955789716325924,-0.4801596149690539,12.489707079891609,0.46333312988281605,-0.2314208098036339,-1.167333793640136,-2.3823808784869556,0.04771329120668355,-1.7748573360635476,-0.5598102512167245,1.7004768402700954,4.113897691263015,-40.98775334604047,0.6075235424234103,1,0.9150009155273438,1.2350006103515625,1.2800002098083496,-0.5016660690307617,1.4566669464111328,0,0.011727814449957075,-1.6511617075637408,24.709999084472656,-1.4146401032762734,25.21999931335449,-1.0537625477221173,24.57333374023437,0.011727814449957075 5849,2015-01-13,24.44333267211914,24.82666778564453,24.26000022888184,24.59333229064941,2249400.0,0.0,-1.1935610101853007,0.5921020930582603,30.749090104342613,38.75663106891227,0.8283317816540645,1.210069974275651,1.2306527661980624,-0.45182262209049284,11.667749522172075,0.5666675567626918,-0.3143671631022009,-1.0921670913696282,-2.4019990284681327,0.21766484572887634,-1.7470830599188787,-0.4372511228203777,1.5958482466385568,15.580666286277204,-24.628726072044277,0.6549159685492518,1,0.845001220703125,1.1650009155273438,1.4600005149841309,-0.5016660690307617,1.4833335876464844,1,0.016500764005903612,-2.2325544259328507,24.44333267211914,-1.6511617075637408,24.709999084472656,-1.4146401032762734,25.21999931335449,0.016500764005903612 5850,2015-01-14,24.226667404174805,24.50666618347168,24.040000915527344,24.15333366394043,1865100.0,-0.008863982291231198,-2.111109698256679,-0.48889284488131063,23.555564145693026,35.773826938883026,0.8512933689496514,1.3732276992267813,1.4751168559827263,-0.20465240020980247,11.73182715312428,0.46666526794433594,-0.39924315473817273,-1.2301657676696784,-2.656880589010111,0.19654905367075415,-1.9435231783398947,-0.5168083569994621,1.6701790593928258,13.365152849758621,-19.1030946573102,0.7133574106702162,1,0.8949995040893555,1.191666603088379,1.6899991035461426,-0.2850008010864258,1.7066650390625,2,0.035910796865723515,-1.1935610101853007,24.44333267211914,-2.2325544259328507,24.44333267211914,-1.6511617075637408,24.709999084472656,0.035910796865723515 5851,2015-01-15,24.03333282470703,24.5,23.96999931335449,24.3799991607666,1734900.0,-0.007980238315174026,-1.239439400716446,-4.727241989180191,17.446021323892637,32.824367909722014,0.8438731077970907,1.5374906779887887,1.686947233080307,0.01752104436553026,12.0917936967231,0.5300006866455114,-0.5120402092923264,-1.355000305175782,-2.917612358440145,0.2076117480885813,-2.136306331807962,-0.5736942785436021,1.6778290840565688,4.318192458346353,-20.47538713583282,0.781306026632181,1,0.8400001525878906,1.2583332061767578,2.1283340454101562,-0.09166622161865234,2.1100006103515625,3,0.05769766772261309,-2.111109698256679,24.226667404174805,-1.1935610101853007,24.44333267211914,-2.2325544259328507,24.44333267211914,0.05769766772261309 5852,2015-01-16,24.1299991607666,24.21333312988281,23.916667938232425,23.916667938232425,1719600.0,0.004022177729765097,-1.7812636905773325,-0.615379113412148,20.458687855396988,30.784975504672182,0.5360258455164839,1.3902917633635354,1.598783120622194,-0.0538159113667831,13.271058738368275,0.2966651916503835,-0.6371240379099632,-1.1810006141662583,-2.834004416885538,0.47200318855302115,-2.0075025155258963,-0.3544987128066204,1.3722232365479066,21.917633733485033,1.7928209703322082,0.8265019013596396,1,0.5550012588500977,1.135001182556156,1.8616676330566406,-0.18833255767822266,2.053333282470703,4,0.056637743419153175,-1.239439400716446,24.03333282470703,-2.111109698256679,24.226667404174805,-1.1935610101853007,24.44333267211914,0.056637743419153175 5853,2015-01-20,24.24666786193848,24.35000038146973,23.76000022888184,24.06999969482422,1926600.0,0.004835006433053346,2.0782626867750467,0.8281402272747898,23.583204796477716,29.468091238971553,0.3051285544568145,1.1941313042480495,1.496875834159379,-0.1403343132961723,14.153615739374814,0.5900001525878906,-0.757452707522404,-0.9749986648559528,-2.656503709237562,0.7065063795256563,-1.8157511870467573,-0.13424614266514823,1.0335769111045359,45.62505252654953,28.16024632380697,0.8407525221908038,1,0.3516654968261683,0.9399986267089844,1.8249988555908168,-0.3050012588501012,1.8733329772949183,1,0.05732743969452403,-1.7812636905773325,24.1299991607666,-1.239439400716446,24.03333282470703,-2.111109698256679,24.226667404174805,0.05732743969452403 5854,2015-01-21,23.946666717529297,24.29999923706055,23.68000030517578,24.22333335876465,2261400.0,-0.012372881342599396,1.883726706972463,-1.5660242914979443,22.59195606752219,27.74398970900278,0.543099097544296,1.425450189298303,1.7972809616622065,0.18885775555428808,14.97577296054816,0.6199989318847692,-0.8714245462062564,-1.1849997520446784,-2.939298482745805,0.5692989786564482,-2.06214911739524,-0.3078503866941169,1.090338928447931,32.25806451612903,14.237892021812655,0.8771493653505632,1,0.6116666793823242,1.1999998092651367,2.173333168029785,-0.005000114440917969,2.093334197998047,2,0.08157013767478172,2.0782626867750467,24.24666786193848,-1.7812636905773325,24.1299991607666,-1.239439400716446,24.03333282470703,0.08157013767478172 5855,2015-01-22,24.6200008392334,24.75,23.983333587646484,23.983333587646484,2243400.0,0.028118072951305972,-1.4083739518330003,-2.3012071449745957,35.439160296594125,26.7828161667545,-0.13736448683118496,0.6851185795554784,1.133580259704452,-0.4501688994114659,15.468879932604956,0.8033332824707031,-0.9049290304727862,-0.4468322753906264,-2.174619805381237,1.2809552545999843,-1.31072604038593,0.41706148960467715,0.17274384539956955,87.85054225758839,65.43707757045678,0.8638937649953051,1,-0.061667442321777344,0.5266656875610352,1.4624996185302734,-0.6783342361450195,1.8333320617675781,3,0.05307332965033784,1.883726706972463,23.946666717529297,2.0782626867750467,24.24666786193848,-1.7812636905773325,24.1299991607666,0.05307332965033784 5856,2015-01-23,24.953332901000977,25.06666755676269,24.53333282470703,24.57666778564453,2414100.0,0.013539075970963932,-1.3021558449042951,0.5916200565014066,40.43321463703437,27.55017899292755,-0.572729811781933,0.2664753980667456,0.7964377189873346,-0.7478649089805316,15.413078063670172,0.5333347320556605,-0.8771151652051472,-0.05066690444946431,-1.6926829743622278,1.5913491654632992,-0.8716749394058461,0.7703411305069174,-1.2733325958251953,91.82683115707721,68.06214922784241,0.8210080349563825,1,-0.5799989700317383,0.19333362579345703,1.1750006675720215,-1.0116662979125977,1.056667327880863,4,0.039273292514645064,-1.4083739518330003,24.6200008392334,1.883726706972463,23.946666717529297,2.0782626867750467,24.24666786193848,0.039273292514645064 5857,2015-01-26,24.75,25.166667938232425,24.703332901000977,25.023332595825195,1686900.0,-0.008148526764247155,-1.5272811448249508,-0.7256647474946957,44.83586572389599,28.78808499453885,-0.40580030818753343,0.35434859376375627,0.9919068981943795,-0.5174872064611371,14.785275113543161,0.46333503723144887,-0.8597152525609921,-0.1691664695739732,-1.6662741273586974,1.327941188210751,-0.9177202984663353,0.5793873593183889,-1.042266349792481,71.97302685767494,43.55664515561417,0.7485538288923622,1,-0.32666587829589844,0.3966665267944336,1.4016666412353516,-0.8083333969116211,1.1333332061767614,0,0.05629630040640787,-1.3021558449042951,24.953332901000977,-1.4083739518330003,24.6200008392334,1.883726706972463,23.946666717529297,0.05629630040640787 5858,2015-01-27,24.46666717529297,24.67333221435547,24.27666664123535,24.48666763305664,2219100.0,-0.011447790897253785,1.0169626317780214,0.07317260388681483,46.97986867136692,30.591504835319327,-0.1327717629728049,0.5218854709012035,1.2686497091955857,-0.2124743698032745,14.308208649495807,0.47333335876464844,-0.9242380046958694,-0.36199932098388743,-1.726548049331555,1.0025494073637802,-1.0442736851577195,0.3202750431899446,-0.7005761535644517,52.91477749466914,21.613599714184915,0.682274364173833,1,-0.04333305358886719,0.6799993515014648,1.4541659355163574,-0.5250005722045898,1.4166660308837926,1,0.07016342911133666,-1.5272811448249508,24.75,-1.3021558449042951,24.953332901000977,-1.4083739518330003,24.6200008392334,0.07016342911133666 5859,2015-01-28,24.209999084472656,24.97333335876465,24.143333435058594,24.670000076293945,1709100.0,-0.010490521205090864,-1.7977574684081432,22.999523173755485,45.565485973310835,33.03705170505464,0.0975786626389521,0.6576415309485242,1.5064753476153285,0.05975795267068662,14.183350004135953,0.8299999237060547,-0.9080871460257285,-0.52050075531006,-1.753926235855161,0.712924725235041,-1.1372134955826105,0.0962119849624905,-0.38788498608398214,19.15481425126685,-14.343751511612801,0.6167127402725506,1,0.2133350372314453,0.9366674423217773,1.6708340644836426,-0.26833248138427734,1.6266670227050746,2,0.0788930948777169,1.0169626317780214,24.46666717529297,-1.5272811448249508,24.75,-1.3021558449042951,24.953332901000977,0.0788930948777169 5860,2015-01-29,23.76333236694336,24.373332977294922,23.676666259765625,24.209999084472656,2536500.0,-0.01844967924082952,-1.2473158636304906,0.9710125096922126,31.30882041256467,34.57736271490709,0.5270326570529207,0.9755424280147693,1.932159524215308,0.519762447721039,14.456638028846635,0.6966667175292969,-0.8855951150934018,-0.8536674499511712,-1.9967704757702265,0.28943557586788415,-1.4252189628607006,-0.28211593704164173,1.403335571289066,5.816510708022362,-25.086624675681414,0.5715515129095285,1,0.6583347320556641,1.381667137145996,2.018333911895752,0.17833423614501953,2.153335571289066,3,0.09580594646527807,-1.7977574684081432,24.209999084472656,1.0169626317780214,24.46666717529297,-1.5272811448249508,24.75,0.09580594646527807 5861,2015-01-30,23.373332977294922,23.74666786193848,23.34000015258789,23.63333320617676,3251700.0,-0.016411813950427123,-1.4898083109998057,0.5820899983773384,32.303634936683835,35.89346794616118,0.909175043547485,1.2312465867549385,2.305668379250026,0.9199027044234178,15.059210403028588,0.42333221435546875,-0.8637973885183321,-1.1183335304260247,-2.2275411759103783,-0.009125884941671103,-1.6729373531682015,-0.5637297076838479,1.7635349273681662,1.8247885559152102,-28.893984675133197,0.5546038227421768,1,0.8800010681152344,1.6033334732055664,2.4083333015441895,0.568333625793457,2.229999542236328,4,0.13177410028334413,-1.2473158636304906,23.76333236694336,-1.7977574684081432,24.209999084472656,1.0169626317780214,24.46666717529297,0.13177410028334413 5862,2015-02-02,23.753332138061523,23.770000457763672,23.166667938232425,23.24666786193848,3351300.0,0.016257808038576904,1.2345610986309368,-1.948707038843814,41.13110149101661,37.84323424555439,0.525375625996169,0.7243019964016639,1.906054566507553,0.5541666706818482,16.513099403842105,0.6033325195312464,-0.7852363615840829,-0.6341676712036133,-1.5925898725700236,0.32425453016279704,-1.1133787718868184,-0.15495657052040812,1.311661056518556,32.47221057988,-1.545314532462669,0.47921110068320477,2,0.413335800170902,1.136668205261234,2.028334140777588,0.18833446502685547,2.2100009918212855,0,0.09500427467202832,-1.4898083109998057,23.373332977294922,-1.2473158636304906,23.76333236694336,-1.7977574684081432,24.209999084472656,0.09500427467202832 5863,2015-02-03,24.003332138061523,24.04999923706055,23.773332595825195,24.04333305358887,3400500.0,0.010524839148752907,9.375008940703994,-0.07894954788095833,44.68598555299042,40.298126410606415,0.2651073868040683,0.4022527979751942,1.6409822039938078,0.3196025473669337,17.368857209055626,0.296667098999027,-0.6555247922495226,-0.3253342628478997,-1.221351493197556,0.5706829675017566,-0.7733428780227278,0.12267435232692847,0.9477615411376981,46.309858500675034,9.548749371444657,0.4480086151748286,2,0.163335800170902,0.886668205261234,1.8191676139831543,-0.06166553497314453,2.1333351135253906,1,0.07832250361332815,1.2345610986309368,23.753332138061523,-1.4898083109998057,23.373332977294922,-1.2473158636304906,23.76333236694336,0.07832250361332815 5864,2015-02-04,23.78666687011719,24.0,23.523332595825195,23.77666664123535,2653800.0,-0.009026466271354505,1.183210374815999,-0.2500000000000666,44.68598555299046,41.3255514390949,0.5103596626006244,0.5759913923753679,1.8286783613200832,0.5477264104590596,17.329915974477554,0.4799995422363281,-0.5498071935913522,-0.4959995269775348,-1.404680669375022,0.4126816154199524,-0.9503400981762766,-0.04165895577879297,1.0573612646240242,51.38119625695513,11.178966334164379,0.45434057119874316,2,0.3800010681152344,1.0133333206176722,2.0483326911926234,0.1883335113525355,2.276666641235348,2,0.08814460418132719,9.375008940703994,24.003332138061523,1.2345610986309368,23.753332138061523,-1.4898083109998057,23.373332977294922,0.08814460418132719 5865,2015-02-05,24.55666732788086,25.32333374023437,24.166667938232425,24.166667938232425,4446900.0,0.03237109520085846,-4.931628780468791,38.99904634749676,55.54771498310481,43.00494036643607,-0.3012489741304947,-0.20587711800784803,1.030536795437527,-0.20781832810086343,16.755531680267712,1.5366668701171804,-0.44347244617883774,0.27483425140381,-0.6327544399670835,1.1824229427747035,-0.1789600942816385,0.7286285970892585,-1.389999389648434,64.45131129534086,18.89579253089346,0.4537943456854468,2,-0.31166648864746094,0.18500041961669922,1.278332233428955,-0.5816669464111328,1.8699989318847656,3,0.05212428715209261,1.183210374815999,23.78666687011719,9.375008940703994,24.003332138061523,1.2345610986309368,23.753332138061523,0.05212428715209261 5866,2015-02-06,24.729999542236328,24.946666717529297,23.84333229064941,24.15999984741211,2309400.0,0.007058458382855237,1.1993361671064409,1.4615399663523745,56.25869697308529,44.27414383856821,-0.5694794281908422,-0.44037959013837025,0.8185693418879083,-0.3620273858103573,16.632305185659423,1.1033344268798864,-0.29343498018033287,0.47266645431518484,-0.3508496477962879,1.2961825564266576,0.06090840325945024,0.8844245053709194,-1.520198287963865,72.48835691430378,22.953752104366686,0.41175805105573593,2,-0.4849987030029297,0.011668205261230469,1.1050000190734863,-0.5266656875610352,1.8633327484130824,4,0.04798497444245342,-4.931628780468791,24.55666732788086,1.183210374815999,23.78666687011719,9.375008940703994,24.003332138061523,0.04798497444245342 5867,2015-02-09,24.49666786193848,24.790000915527344,24.32999992370605,24.68666648864746,2402700.0,-0.00943516719033255,1.319327973534408,-0.33333110251501835,52.54582690428132,44.89258364222536,-0.42003292208553944,-0.23594672031158836,1.0147010321026784,-0.11350284038636715,16.658761140830304,0.4600009918212926,-0.2458832321395441,0.2500013351440451,-0.5541259497096966,1.0541286199977868,-0.15206230728282577,0.652064977570916,-1.2445959579467782,54.07414707132132,3.8779149923698526,0.4020636424268707,2,-0.2516670227050817,0.1883325576782191,1.5724983215331996,0.2999982833862269,2.2966651916503906,0,0.045176130232481126,1.1993361671064409,24.729999542236328,-4.931628780468791,24.55666732788086,1.183210374815999,23.78666687011719,0.045176130232481126 5868,2015-02-10,24.729999542236328,24.803333282470703,24.420000076293945,24.656667709350586,1539300.0,0.009525037511750156,2.4848582055261264,-0.3859598048467155,58.086723180973664,46.283832220854556,-0.6840140522177656,-0.4708411480750385,0.7469733900986313,-0.3359852254811102,16.305663409249583,0.3833332061767578,-0.24279227460047892,0.46899967193603587,-0.3597308239110255,1.2977301677830972,0.05463442401250518,0.8833649198595666,-1.4365024015197712,67.0370099574133,13.969777587611148,0.41436524792353013,2,-0.4849987030029297,-0.2583322525024414,1.2641668319702148,0.07999992370605469,2.0600013732910156,1,0.04987196160436924,1.319327973534408,24.49666786193848,1.1993361671064409,24.729999542236328,-4.931628780468791,24.55666732788086,0.04987196160436924 5869,2015-02-11,24.84666633605957,24.913333892822266,24.61000061035156,24.72333335876465,1467300.0,0.0047176221586251454,1.363622852386925,1.6818477384451322,52.64384785560843,48.65439082563719,-0.7832380091065012,-0.5857748707844941,0.5734533443246477,-0.44452692995410104,15.744467054971178,0.3033332824707067,-0.25296483320855856,0.5654997825622559,-0.30069560943661244,1.4316951745611242,0.13240208656282348,0.9985974785616882,-1.512572463352658,67.79277450650648,18.335346487912375,0.43309769599943354,2,-0.6016654968261719,-0.5366659164428711,1.0816669464111328,0.1900005340576172,1.863332748413086,2,0.05191847059398813,2.4848582055261264,24.729999542236328,1.319327973534408,24.49666786193848,1.1993361671064409,24.729999542236328,0.05191847059398813 5870,2015-02-12,25.09666633605957,25.156667709350586,24.85000038146973,24.88999938964844,1770000.0,0.010061711966453224,-1.1395522139792025,1.6756827812316064,51.704999741350456,50.81009802615571,-0.9210756279167143,-0.8087182517338718,0.29326355852799324,-0.6815657334186938,14.965268336492187,0.3100013732910156,-0.2489618362447601,0.7719998359680176,-0.1669944190817887,1.7109940910178238,0.30250270844311444,1.2414969634929207,-1.7227876660021089,95.43137477017454,49.21286185440991,0.46949712752490297,2,-0.8516654968261719,-0.7949991226196289,0.5800004005432129,0.0,1.3299999237060547,3,0.038517752212533285,1.363622852386925,24.84666633605957,2.4848582055261264,24.729999542236328,1.319327973534408,24.49666786193848,0.038517752212533285 5871,2015-02-13,25.420000076293945,25.489999771118164,24.946666717529297,25.06666755676269,1461000.0,0.012883533450408935,1.2027079273762025,1.7096711673881206,57.74866114108414,52.65649354282988,-1.0320944045061502,-1.0781153537969814,-0.06400266578499014,-0.984338044875706,14.21216725236419,0.5433330535888672,-0.20805610870929314,1.0260002136230462,-0.02098659388854429,2.0729870211346366,0.5025068098672527,1.5494936173788396,-2.007132304832947,93.96554275585606,48.89784685964324,0.5234934037557951,2,-0.9133338928222656,-1.0916662216186523,0.22333288192749023,-0.2283334732055664,0.639999389648441,4,0.03960134462825882,-1.1395522139792025,25.09666633605957,1.363622852386925,24.84666633605957,2.4848582055261264,24.729999542236328,0.03960134462825882 5872,2015-02-17,25.49666786193848,25.546667098999023,25.273332595825195,25.31666755676269,1479900.0,0.0030160419124480864,-1.0499814035991188,0.5094359993090494,62.51014100338373,54.63695525954025,-0.933646895651318,-1.1037350997044193,-0.179569725912053,-1.0378737673767056,13.36830576494972,0.2733345031738281,-0.0558020737966487,1.0343345642089865,-0.11362955688865028,2.1822986853066233,0.4603525036601681,1.608316624757805,-2.0007148104911963,95.5621992964259,49.3602271903555,0.5739820605488181,2,-0.9616680145263707,-1.1400003433227575,0.09583187103271129,-0.2966680526733434,0.0966644287109304,1,0.04301206866125584,1.2027079273762025,25.420000076293945,-1.1395522139792025,25.09666633605957,1.363622852386925,24.84666633605957,0.04301206866125584 5873,2015-02-18,25.636667251586914,25.67333221435547,25.440000534057614,25.50666618347168,1441800.0,0.005490889649051978,1.2950921166185483,0.7222269317170062,67.83337759977957,57.208887709183486,-0.9136752729622124,-1.1955566947887242,-0.36301663151964547,-1.1534792831009781,12.312666668641056,0.23333168029785512,0.1368023410671313,1.1048339843749986,-0.15135879756421744,2.3610267663142146,0.47673759340539235,1.7329303753446048,-2.0176713572865275,96.55187877135458,44.99005008724295,0.6280963909696075,2,-0.8783349990844727,-1.2166671752929688,-0.08916759490966797,-0.43666744232177734,0.023332595825195312,2,0.04511763524684986,-1.0499814035991188,25.49666786193848,1.2027079273762025,25.420000076293945,-1.1395522139792025,25.09666633605957,0.04511763524684986 5874,2015-02-19,25.899999618530273,26.02666664123535,25.49666786193848,25.60666656494141,2100900.0,0.010271708266879287,-1.0649418688901173,2.256389565421493,77.99132346407784,59.702621984847156,-0.9450924942174304,-1.375573375417808,-0.6635488814873653,-1.3846245614564587,11.252066717629658,0.5299987792968714,0.28365549956706104,1.2704997062683105,-0.0932629103292335,2.6342623228658546,0.5886183979695367,1.9523810145670843,-2.1166568186254793,89.2350934979381,30.56957935293768,0.6818813082987728,2,-0.9650001525878906,-1.3033323287963867,-0.3816661834716797,-0.6999998092651367,-0.2099990844726598,3,0.03436298494615864,1.2950921166185483,25.636667251586914,-1.0499814035991188,25.49666786193848,1.2027079273762025,25.420000076293945,0.03436298494615864 5875,2015-02-20,25.926666259765625,25.933332443237305,25.393333435058594,25.80666732788086,1353600.0,0.0010296000628615687,7.100108720531014,0.4090876579253712,86.96917711751992,63.114897556451005,-0.8459484582341084,-1.3695460243399253,-0.7151922658040135,-1.3872445236790902,11.149068537388942,0.5399990081787109,0.41100382577308636,1.2318330764770522,-0.2500904124339769,2.7137565653880813,0.49087133202153765,1.9727948209325668,-1.9189910757277744,90.7407047653696,23.8572382955534,0.7409617444555138,2,-0.7483329772949219,-1.3299989700317383,-0.47833251953125,-0.7266664505004883,-0.09999847412109375,4,0.030213403329939492,-1.0649418688901173,25.899999618530273,1.2950921166185483,25.636667251586914,-1.0499814035991188,25.49666786193848,0.030213403329939492 5876,2015-02-23,25.933332443237305,26.126667022705078,25.76333236694336,25.98666763305664,1456500.0,0.0002571168774607724,1.1800037765430897,-0.44446387131640014,85.389681967595,66.76421478570808,-0.7420005329562649,-1.3692297970882912,-0.7369565721451323,-1.3730939301817315,11.805820345132231,0.36333465576171875,0.5697752591773977,1.1894992828369126,-0.39000764794754517,2.7690062136213704,0.3997458174446855,1.9792527482291398,-1.723758113479704,77.3436330027515,5.855084768453281,0.7897534653922287,2,-0.659998893737793,-1.2866649627685547,-0.6633319854736328,-0.733332633972168,-0.1666660308837855,0,0.01902315553190581,7.100108720531014,25.926666259765625,-1.0649418688901173,25.899999618530273,1.2950921166185483,25.636667251586914,0.01902315553190581 5877,2015-02-24,26.143333435058594,26.20000076293945,25.790000915527344,26.0,1681500.0,0.00809772489829208,2.194786279056003,-2.6874083610485284,85.19744540362777,69.77651725489187,-0.7753995625337993,-1.5489068555926764,-0.9571327509361325,-1.5577054567524797,12.73615183005598,0.4099998474121058,0.6291106599777976,1.3298336029052749,-0.36920601880532544,3.028873224615875,0.4803137920499765,2.1793534137605732,-1.7037079821472965,92.97513040106348,17.545625082774464,0.8495198108552999,2,-0.7383327484130895,-1.4599990844726562,-1.0608339309692383,-0.578333854675293,-0.9566669464111328,1,-0.003187580088943598,1.1800037765430897,25.933332443237305,7.100108720531014,25.926666259765625,-1.0649418688901173,25.899999618530273,-0.003187580088943598 5878,2015-02-25,26.183332443237305,26.29333305358887,26.11000061035156,26.11000061035156,1437300.0,0.0015299888316870902,-4.000078029494858,0.5116170756374336,91.85103473267222,74.13287135234339,-0.6566132192528471,-1.5322634024662918,-1.0182278079064915,-1.560168637275428,13.025279494798209,0.1833324432373118,0.6799919851269074,1.2839993476867662,-0.5119490620805891,3.0799477574541214,0.38602514280308853,2.181973552570444,-1.4972544469220672,87.77770478045313,8.92181850835253,0.897974204883678,2,-0.6116657257080043,-1.4533319473266566,-1.2083320617675781,-0.6449985504150391,-1.7099990844726562,2,-0.022533424798655832,2.194786279056003,26.143333435058594,1.1800037765430897,25.933332443237305,7.100108720531014,25.926666259765625,-0.022533424798655832 5879,2015-02-26,26.1200008392334,26.26666641235352,26.0,26.166667938232425,1443900.0,-0.0024187755374990294,1.1621830610177282,-0.6363825526049023,86.24431884009277,77.97057347442588,-0.4399273095332745,-1.3897559677441649,-0.9689961633246931,-1.4619495859696237,13.848353143400699,0.2666664123535192,0.7783505964410722,1.125167655944825,-0.7189261198744283,2.969261431764078,0.2031207680351983,2.0472145438544516,-1.176762033754379,80.74085690852532,0.060290907829298135,0.9220468879096274,2,-0.5000009536743164,-1.3900003433227504,-1.2275009155273438,-0.6600008010864258,-1.986667633056637,3,-0.0176110634395672,-4.000078029494858,26.183332443237305,2.194786279056003,26.143333435058594,1.1800037765430897,25.933332443237305,-0.0176110634395672 5880,2015-02-27,26.040000915527344,26.13333320617676,26.003332138061523,26.04999923706055,1213800.0,-0.003062784116985573,-2.119930422045311,0.2142477622921267,81.74486817073384,80.6368186999425,-0.23696238602726893,-1.191539326403337,-0.8995882610995558,-1.351856918851638,13.972816222232742,0.13000106811523793,0.8347613302563275,0.931334304809571,-0.8733297782597162,2.7359983878788583,0.02900226327492561,1.8336663463442164,-0.8807470303507472,52.20154531026729,-28.29603427100112,0.9023320415346444,2,-0.2566680908203125,-1.3100004196166957,-1.1875009536743164,-0.6200008392333984,-1.866668701171875,4,-0.01344087439186803,1.1621830610177282,26.1200008392334,-4.000078029494858,26.183332443237305,2.194786279056003,26.143333435058594,-0.01344087439186803 5881,2015-03-02,26.453332901000977,26.48666763305664,26.08666610717773,26.08666610717773,1318500.0,0.015872963553821062,-1.181825748157219,-36.67283479586676,93.61076393317178,84.09244346991896,-0.5456861847745351,-1.4359144633752337,-1.306140025359241,-1.7295662916633177,13.810181521828058,0.4466667175292969,0.9371913522807667,1.1906662940979018,-0.513340364330876,2.8946729525266797,0.3386629648835111,2.0426696233122925,-1.1126263488784147,95.21511058058229,10.90524900957783,0.8520033292143891,3,-0.5133323669433594,-1.6266651153564453,-1.6008329391479492,-1.0333328247070312,-2.4899997711181676,0,-0.023689457872914432,-2.119930422045311,26.040000915527344,1.1621830610177282,26.1200008392334,-4.000078029494858,26.183332443237305,-0.023689457872914432 5882,2015-03-03,26.01000022888184,26.44333267211914,25.940000534057614,26.40333366394043,1891200.0,-0.016759047859045473,1.1267639686978816,-1.0727271781480143,76.08701567578967,85.00951436725342,-0.024451007653716772,-0.8588849202005129,-0.8698505775941463,-1.2463339931477542,13.280473365399715,0.5133323669433629,1.0256870259999573,0.634500217437747,-0.9428442029130579,2.211844637788552,-0.15417199273765547,1.4231724276131494,-0.4630206821911429,12.80481209723405,-70.64589325413445,0.7886722101754023,3,-0.0699996948242223,-1.1833324432373082,-1.2500000000000036,-0.5900001525878942,-2.1166667938232457,1,-0.009355394632335257,-1.181825748157219,26.453332901000977,-2.119930422045311,26.040000915527344,1.1621830610177282,26.1200008392334,-0.009355394632335257 5883,2015-03-04,25.88333320617676,26.10666656494141,25.72333335876465,25.976667404174805,1063800.0,-0.004869935470605102,1.1698155985489487,0.2372902725244815,71.04198703207302,84.23736587480845,0.15744189731027092,-0.615719638110793,-0.7633420657216341,-1.0827600494733431,13.12400485741371,0.38333320617676137,1.0611397213301252,0.41383314132690785,-1.0383088647114072,1.8659751473652229,-0.31223786169224965,1.1399041443460654,-0.1672098039401959,20.960652862144304,-61.80745833590315,0.7260710030191577,3,0.05666732788085582,-1.0566654205322301,-1.0983328819274938,-0.46333312988281605,-1.836666107177738,2,-0.026915649231879057,1.1267639686978816,26.01000022888184,-1.181825748157219,26.453332901000977,-2.119930422045311,26.040000915527344,-0.026915649231879057 5884,2015-03-05,25.88333320617676,25.93666648864746,25.67333221435547,25.886667251586914,1062600.0,0.0,4.096832545776728,0.03572158417456582,67.77112119556517,82.1042485501468,0.17302452403607305,-0.47493920821619895,-0.7746747189271979,-1.0383464482448304,12.568241466087349,0.2633342742919922,1.072656482283385,0.30899982452393004,-0.9166843237148257,1.5346839727626858,-0.3038422495954478,0.9218418986433079,0.6033344268798793,25.819727875203874,-53.06025611079449,0.6128420741193779,3,0.19666671752929332,-1.0566654205322301,-1.0983328819274938,-0.46333312988281605,-1.8833332061767614,3,-0.05447520364477754,1.1698155985489487,25.88333320617676,1.1267639686978816,26.01000022888184,-1.181825748157219,26.453332901000977,-0.05447520364477754 5885,2015-03-06,25.83666610717773,26.083332061767575,25.73666763305664,25.753332138061523,1281900.0,-0.0018029787209900006,-4.943006621433765,-24.994851258606804,60.75732073758395,79.36731952459002,0.22974239915889072,-0.3451574112522735,-0.7455966527072704,-0.9356963230962485,13.333814676864595,0.34666442871093395,1.0503970730857866,0.19833278656005504,-0.9337065624435503,1.3303721355636604,-0.36768688794174764,0.7643524610618577,0.6337348175048874,20.081984512993735,-54.539719709411976,0.5660196745018025,3,0.24333381652832387,-1.0099983215331996,-1.0516657829284632,-0.4166660308837855,-1.769998550415039,4,-0.0659269618585876,4.096832545776728,25.88333320617676,1.1698155985489487,25.88333320617676,1.1267639686978816,26.01000022888184,-0.0659269618585876 5886,2015-03-09,25.916667938232425,26.01333236694336,25.80666732788086,25.8700008392334,778800.0,0.003096445598778974,-1.3845857587728467,0.5600009155204254,60.82476253960946,76.65924365081023,0.16441847594314396,-0.34962413972600714,-0.8520769223762166,-0.9451626927571191,14.61025057464801,0.2066650390625,0.965681168081872,0.21900119781494354,-0.8342322174955008,1.2722346131253879,-0.30761550984027863,0.7456179054701657,0.5377916122436481,31.6020232745941,-38.70317101899181,0.5266167076552224,3,0.16333198547362926,-1.0900001525878942,-1.133334636688236,-0.49833488464355824,-1.7233352661132848,0,-0.06726696996820247,-4.943006621433765,25.83666610717773,4.096832545776728,25.88333320617676,1.1698155985489487,25.88333320617676,-0.06726696996820247 5887,2015-03-10,25.60333251953125,25.833332061767575,25.479999542236328,25.71999931335449,1641900.0,-0.012090112025510136,1.0582539373906499,-2.4999795643108467,49.21132315579042,71.92149792004557,0.4392960144766249,0.053619920124425846,-0.5770365277563982,-0.5701684473761794,15.67472902411412,0.4366683959960973,0.8416722331375901,-0.14966745376586843,-1.041081857337975,0.7417469498062381,-0.5953746555519217,0.29603974802018485,0.8355044842224117,19.680783067623477,-45.350286927473405,0.44570720178605266,3,0.3800010681152344,-0.7766647338867188,-0.9883322715759277,-0.35333251953125,-1.2700004577636754,1,-0.06405413781184088,-1.3845857587728467,25.916667938232425,-4.943006621433765,25.83666610717773,4.096832545776728,25.88333320617676,-0.06405413781184088 5888,2015-03-11,25.96333312988281,25.97333335876465,25.503332138061523,25.54333305358887,1394700.0,0.014060693469372998,1.1363665919622692,-3.599996730263099,51.432884229168174,68.05356074105394,0.050072319126972076,-0.22055273780863516,-0.9664580350368794,-0.8716987004471513,16.869228234362815,0.470001220703125,0.7446659297737384,0.148666477203367,-0.6047255508436891,0.9020585052504231,-0.2280295368201628,0.5253624912268968,0.4371503754101589,80.11064744562458,17.3918284063107,0.3766960140235284,3,0.020000457763675428,-0.958333015441891,-1.4349989891052175,-0.7999992370605433,-1.7033329010009695,2,-0.07972781015707586,1.0582539373906499,25.60333251953125,-1.3845857587728467,25.916667938232425,-4.943006621433765,25.83666610717773,-0.07972781015707586 5889,2015-03-12,26.136667251586914,26.25,25.953332901000977,25.99666786193848,822900.0,0.00667611207070351,-1.6176203298552676,0.3333318195648493,54.45546317376631,65.02140463027976,-0.13482761640039698,-0.3080836129296749,-1.1644742040921514,-0.9912413462486036,18.129853938150237,0.29666709899902344,0.6344625551543182,0.2575005531311021,-0.3545800241685768,0.869581130430781,-0.04853973551873736,0.5635408417809415,0.22699689518378818,85.28146999519447,25.028768257665334,0.30604028864984006,3,-0.1533336639404297,-1.131667137145996,-1.6083331108093226,-0.9733333587646484,-1.389999389648434,3,-0.0799642943176313,1.1363665919622692,25.96333312988281,1.0582539373906499,25.60333251953125,-1.3845857587728467,25.916667938232425,-0.0799642943176313 5890,2015-03-13,26.06333351135254,26.23666763305664,25.899999618530273,26.09000015258789,778500.0,-0.0028057800762613105,1.1041645556794002,-0.19047683923706205,52.68227490031686,60.47379473774034,-0.06463292825840838,-0.16718820499667686,-1.1126702567485722,-0.8725655002755275,19.03780519320507,0.3366680145263672,0.4979333960411765,0.13583345413207937,-0.3571575960041642,0.6288245042683229,-0.11066207093604419,0.3823289792002029,0.26498405123678737,75.75761328901021,16.93700215310551,0.2464955250681219,3,-0.10166740417480469,-0.8983335494995117,-1.5799994468688965,-0.8999996185302734,-1.1333332061767578,4,-0.07916614006622757,-1.6176203298552676,26.136667251586914,1.1363665919622692,25.96333312988281,1.0582539373906499,25.60333251953125,-0.07916614006622757 5891,2015-03-16,26.426666259765625,26.46666717529297,26.06333351135254,26.183332443237305,959700.0,0.013940379048398732,1.4948295491414043,-9.125026822115728,55.49804725090232,58.18613157941952,-0.4829315487606003,-0.4756226061388418,-1.4888115789019452,-1.1892072246655445,19.65379344910739,0.4033336639404297,0.4218166391881155,0.4488328933715806,-0.031382554015664255,0.9290483407588255,0.20872516967795818,0.688940617065203,-0.9466667175292969,95.94585712683985,39.7334895206544,0.2401077236936218,3,-0.45333290100097656,-1.2616662979125977,-1.9333319664001465,-1.2633323669433594,-1.5933341979980504,0,-0.08930368589836135,1.1041645556794002,26.06333351135254,-1.6176203298552676,26.136667251586914,1.1363665919622692,25.96333312988281,-0.08930368589836135 5892,2015-03-17,26.59333229064941,26.663333892822266,26.433332443237305,26.45000076293945,1406400.0,0.006306736886352304,-1.6037678812416702,0.5890325058592066,57.58322361968937,56.690713422488,-0.6237434007163394,-0.5859591530032482,-1.6652166271667959,-1.3210449971550524,20.33645565472354,0.23666763305664062,0.3695658215184885,0.5606657028198221,0.06170516220280575,1.0596262434368384,0.31118543251131214,0.810145973128332,-1.0935993957519479,93.96538825173644,40.02134660114811,0.2494802703085089,3,-0.5216655731201136,-1.0966653823852504,-2.099997997283932,-1.4299983978271449,-1.4966659545898402,1,-0.09024817169581056,1.4948295491414043,26.426666259765625,1.1041645556794002,26.06333351135254,-1.6176203298552676,26.136667251586914,-0.09024817169581056 5893,2015-03-18,26.79333305358887,26.85666656494141,26.29333305358887,26.55666732788086,1313700.0,0.007520710859157065,2.10092340320534,1.6511770263616892,61.85442383376539,56.03330260451025,-0.761126410656729,-0.732413594407948,-1.8516636382757419,-1.4767173493013779,20.980557543401158,0.5633335113525391,0.24773248914342716,0.7028331756591832,0.13390585458796878,1.2717604967303977,0.418369515123576,0.9872968361947905,-1.2470561187744167,93.37977426834595,41.056278514824015,0.28446366053560684,3,-0.6250000000000036,-1.154999732971195,-2.328332424163822,-1.6299991607666051,-2.0133323669433594,2,-0.09181392202683747,-1.6037678812416702,26.59333229064941,1.4948295491414043,26.426666259765625,1.1041645556794002,26.06333351135254,-0.09181392202683747 5894,2015-03-19,26.790000915527344,26.98666763305664,26.67333221435547,26.703332901000977,1425600.0,-0.0001243644474863137,-3.2726764373122488,0.36620433426551463,63.57055296027555,56.345883962587095,-0.6880099090107663,-0.6945984969470587,-1.819277735644043,-1.4339485389445734,21.245115641480027,0.3133354187011719,0.1978802988099666,0.6550009727478034,0.014133444523722005,1.2958685009718849,0.3345672086357645,0.9754347368598424,-1.165100602905273,81.90185825842904,28.341722178105066,0.32043376411204033,3,-0.5566673278808594,-0.9916667938232422,-2.431666851043701,-1.6266670227050781,-1.9600009918212926,3,-0.09443824562092973,2.10092340320534,26.79333305358887,-1.6037678812416702,26.59333229064941,1.4948295491414043,26.426666259765625,-0.09443824562092973 5895,2015-03-20,26.709999084472656,26.78333282470703,26.523332595825195,26.733333587646484,3126600.0,-0.002986257122832625,3.2162320992236553,-0.26924008010739675,55.281184091652925,55.72993080170303,-0.5264609112708776,-0.5827818857403599,-1.7062543572179933,-1.3151603388215776,21.58389958090557,0.26666831970214844,0.1715503229961115,0.5358325004577651,-0.14587104990377142,1.2175360508193016,0.19498072527699506,0.8766842756385351,-0.9761573862158208,70.03592284953511,20.846603123756488,0.34085177518076903,3,-0.4766654968261719,-0.7916650772094727,-2.4324984550476074,-1.5466651916503906,-1.7466659545898473,4,-0.0735054769685679,-3.2726764373122488,26.790000915527344,2.10092340320534,26.79333305358887,-1.6037678812416702,26.59333229064941,-0.0735054769685679 5896,2015-03-23,26.426666259765625,26.683332443237305,26.40999984741211,26.6299991607666,1545600.0,-0.010607743707177542,-1.309862106204818,8.713830308974988,59.177640893443176,56.83729943922,-0.18235337173563337,-0.2746775704670199,-1.4133586582677395,-0.9977545017315812,21.5647638538018,0.2999992370605469,0.1556924260411492,0.2278329849243157,-0.4528794608028619,0.9085454306514933,-0.11252323793927133,0.5681892077879027,-0.5925984867248069,19.230716327333035,-33.13331969839877,0.3403562228635883,3,-0.18166637420654297,-0.45999908447265625,-2.153332233428955,-1.2633323669433594,-2.0466670989990234,0,-0.0566346863383409,3.2162320992236553,26.709999084472656,-3.2726764373122488,26.790000915527344,2.10092340320534,26.79333305358887,-0.0566346863383409 5897,2015-03-24,26.059999465942386,26.53333282470703,26.020000457763672,26.53333282470703,1435800.0,-0.013874878890096198,1.169009884632278,2.3278739271140956,53.519239858780516,57.06911673139915,0.285977510477295,0.09004246869352528,-1.024751177490561,-0.6020475757630237,21.09200309232369,0.5133323669433594,0.15945042496315764,-0.13466711044311097,-0.8178257461246048,0.5484915252383828,-0.4762464282838579,0.20691220739763594,-0.13372370410030143,4.137826255100878,-50.042259253020376,0.34157931784074613,3,0.38333415985107067,0.0700006484985316,-1.6424994468689,-0.8966655731201207,-2.35000038146973,1,-0.04707089137810361,-1.309862106204818,26.426666259765625,3.2162320992236553,26.709999084472656,-3.2726764373122488,26.790000915527344,-0.04707089137810361 5898,2015-03-25,25.59333229064941,26.1299991607666,25.583332061767575,26.1299991607666,1612200.0,-0.01790741307968402,1.0372679195928596,1.133803185809343,45.128774587763616,56.032817999621074,0.776274127146646,0.5378160824088347,-0.5325168883960991,-0.10657690769437167,20.17979539407049,0.546667098999027,0.1469744092428371,-0.5718342781066923,-1.3060967621901902,0.16242820597680563,-0.9389655201484395,-0.2047030360649451,1.3933353424072301,0.7126042470832544,-54.69799770224976,0.36713124204174846,3,0.6916675567626989,0.5966682434082067,-1.1474986076354945,-0.5316648483276332,-1.590000152587887,2,-0.01940606830519287,1.169009884632278,26.059999465942386,-1.309862106204818,26.426666259765625,3.2162320992236553,26.709999084472656,-0.01940606830519287 5899,2015-03-26,25.65999984741211,25.76000022888184,25.26333236694336,25.459999084472656,1453500.0,0.002604879896279,1.4833298365408194,-0.37267208779960515,47.052293904985056,55.40726455569531,0.7094912352669773,0.4584230108036209,-0.5723155100217348,-0.1504138832812174,19.687997154586345,0.4966678619384801,0.19011673071041102,-0.48216667175292827,-1.2504175979188759,0.2860842544130193,-0.8662921348359021,-0.09804120866995447,1.2986010742187517,26.096536908439766,-32.387360897600374,0.3841254630829745,3,0.4650001525878906,0.4650001525878906,-1.070833683013916,-0.598332405090332,-1.7033329010009801,3,-0.03429458947776842,1.0372679195928596,25.59333229064941,1.169009884632278,26.059999465942386,-1.309862106204818,26.426666259765625,-0.03429458947776842 5900,2015-03-27,25.690000534057614,25.753332138061523,25.540000915527344,25.61666679382324,1360500.0,0.0011691616065434562,1.13334477759968,0.366667302447119,46.153841174699956,54.36901943611728,0.6939392247297995,0.4225195292046031,-0.5675598338801713,-0.15989217215330243,19.169621527136016,0.2133312225341797,0.2041691439656219,-0.4346659660339398,-1.22824364910241,0.3589117170345304,-0.8314548075681749,-0.037877124499704706,1.200789645385747,30.047052407758628,-30.522058946046776,0.39678884153423494,3,0.43499946594238637,0.43499946594238637,-0.9241671562194789,-0.6283330917358363,-2.1900005340576136,4,-0.033476083786430744,1.4833298365408194,25.65999984741211,1.0372679195928596,25.59333229064941,1.169009884632278,26.059999465942386,-0.033476083786430744 5901,2015-03-30,25.82666778564453,25.93666648864746,25.696666717529297,25.72333335876465,1270800.0,0.005319861765115119,-2.0638064743909714,1.4090980024968789,54.03131627509845,53.97436306449606,0.5176479764907072,0.24927750676523885,-0.6609333314484758,-0.27881284197038525,17.959573121857492,0.2466659545898473,0.20010399180285177,-0.2666654586791992,-1.0550725780548582,0.5217416606964598,-0.6608690183670305,0.12753810100863205,0.9990240812988276,44.35710359452486,-20.50075092414798,0.39420355968782966,3,0.29833221435546875,0.29833221435546875,-0.9391674995422363,-0.7650003433227539,-2.2366676330566406,0,-0.033428031170230854,1.13334477759968,25.690000534057614,1.4833298365408194,25.65999984741211,1.0372679195928596,25.59333229064941,-0.033428031170230854 5902,2015-03-31,25.76666641235352,25.82666778564453,25.65333366394043,25.703332901000977,1854900.0,-0.002323233248245904,-1.1224761482138894,0.6128984624471983,46.01890047367032,52.21486046892994,0.50071008971873,0.3057923465796719,-0.5605591236316947,-0.20692857325164127,17.077110994601227,0.17333412170410156,0.2052857797401053,-0.314500141143796,-1.115727980909483,0.48672769862189114,-0.7151140610266395,0.08611377873904758,0.9965310745898392,58.07699671862765,-4.651072355771241,0.4006139198828439,3,0.3583335876464808,0.3583335876464808,-0.8066658973693883,-0.7849988937377965,-1.8499984741210938,1,-0.053816323361181695,-2.0638064743909714,25.82666778564453,1.13334477759968,25.690000534057614,1.4833298365408194,25.65999984741211,-0.053816323361181695 5903,2015-04-01,25.18666648864746,25.65999984741211,24.99333381652832,25.656667709350586,3066000.0,-0.022509699719168386,1.7972069945180265,-7.421051046528721,33.48784381953644,48.87233723107004,0.9262412023010462,0.87582782150578,0.05014522881892702,0.38404404314038487,17.08232626750703,0.7733325958251989,0.1573353985828092,-0.8596667289733873,-1.7524522988214812,0.033118840874706734,-1.3060595138974342,-0.41327394404934026,1.5165363934958975,20.494643918653882,-37.7538008281924,0.4463927849240475,4,0.7016668319702148,0.8033342361450195,-0.14249897003173828,-0.2966661453247035,-1.0566673278808594,2,-0.0586289338781848,-1.1224761482138894,25.76666641235352,-2.0638064743909714,25.82666778564453,1.13334477759968,25.690000534057614,-0.0586289338781848 5904,2015-04-02,24.47333335876465,25.190000534057614,24.399999618530273,25.083332061767575,4524600.0,-0.02832185554227029,-1.088109480200943,1.297866209986357,27.393385647062487,45.77369295944889,1.426397250634416,1.5579900947393028,0.7961982661834774,1.098778022811576,17.499897429231197,0.7900009155273402,0.06378864198574519,-1.5024998664855964,-2.6389225476685354,-0.3660771853026574,-2.070711207077064,-0.9342885258941287,2.127277379441807,4.77226012094492,-49.143837311989984,0.5682113405914693,4,1.0683326721191406,1.2200002670288086,0.6775002479553258,0.416666984558109,-0.426666259765625,3,-0.019204626268648606,1.7972069945180265,25.18666648864746,-1.1224761482138894,25.76666641235352,-2.0638064743909714,25.82666778564453,-0.019204626268648606 5905,2015-04-06,24.13333320617676,24.56999969482422,24.11000061035156,24.35666656494141,2702700.0,-0.013892678516803758,-2.40741891958701,0.3661210387255153,17.17561690731459,41.106801405434595,1.522575194434875,1.8591578761612908,1.1439352160978338,1.4389080374472165,17.815101875641222,0.4599990844726598,-0.08240414227444859,-1.7573333740234354,-3.1614468878713993,-0.35321986017547147,-2.459390130947419,-1.0552766170994516,2.2912286424556,1.2773324395247045,-45.36744835985646,0.7020567569239826,4,1.1883335113525355,1.4150009155273402,1.041666984558102,0.7566671371459961,-0.13000106811523793,0,-0.007320425166980948,-1.088109480200943,24.47333335876465,1.7972069945180265,25.18666648864746,-1.1224761482138894,25.76666641235352,-0.007320425166980948 5906,2015-04-07,24.17333221435547,24.3799991607666,24.083332061767575,24.13333320617676,1744500.0,0.0016574174747012727,-3.2380621517416377,-0.17910001622667956,14.059446888428894,36.72237996428442,1.2620442633156017,1.7727455181478788,1.101551380509143,1.390597352765127,18.15859256786046,0.296667098999027,-0.24864035311842514,-1.6301675796508803,-3.230259050068753,-0.030076109233007742,-2.4302133148598166,-0.830121844441944,2.019773510448811,5.162525574118638,-34.030192145880825,0.8000457352089372,4,0.9333333969116211,1.3616676330566406,1.0833344459533691,0.7166681289672887,-0.42999839782714844,1,-0.027854339996850164,-2.40741891958701,24.13333320617676,-1.088109480200943,24.47333335876465,1.7972069945180265,25.18666648864746,-0.027854339996850164 5907,2015-04-08,23.96333312988281,24.163333892822266,23.81999969482422,24.10666656494141,2816100.0,-0.008687221215946006,1.6753165685749956,-3.5834247293886987,8.094797234666402,32.60749359171807,1.2777203221631304,1.9537500914100185,1.3132312899071046,1.5901808688122792,19.435214743146773,0.35333251953125,-0.40094013949163454,-1.7581666946411154,-3.5571755974699357,0.0408422081877049,-2.6576711460555273,-0.8586622432267035,1.9765997553570678,7.789859955011261,-23.53448386896995,0.8995044514144104,4,0.9149999618530309,1.4400005340576207,1.4200010299682653,0.9266672134399485,-0.3466663360595703,2,-0.015579342626145909,-3.2380621517416377,24.17333221435547,-2.40741891958701,24.13333320617676,-1.088109480200943,24.47333335876465,-0.015579342626145909 5908,2015-04-09,23.893333435058594,24.11666679382324,23.833332061767575,23.84666633605957,1752000.0,-0.0029211167930943693,-6.727067023849027,-0.3255841805503644,7.93807123469783,28.261468850575035,1.2082790348056527,1.9612747854616686,1.3932671233034668,1.651594040511128,20.51511095026293,0.28333473205566406,-0.5610657870235194,-1.7246664047241218,-3.6951069628539166,0.245774153405673,-2.709886683789019,-0.7394461256592244,1.7498088035230914,5.352824475305433,-18.76523027731986,0.9852202790648982,4,0.9849996566772461,1.510000228881836,1.4900007247924805,0.9966669082641637,-0.23999977111816406,3,0.0009766114568003914,1.6753165685749956,23.96333312988281,-3.2380621517416377,24.17333221435547,-2.40741891958701,24.13333320617676,0.0009766114568003914 5909,2015-04-10,24.046667098999023,24.083332061767575,23.86000061035156,23.89666748046875,2091000.0,0.0064174245237562655,1.0000170810239002,3.2142477622920667,12.13273838547262,24.481346318438668,0.8962808704004992,1.7321432150278504,1.260232717603678,1.48595429179219,21.15674356338794,0.22333145141601562,-0.690795814324936,-1.4668327331542983,-3.5404355796452833,0.6067701133366867,-2.503634156399791,-0.4300313099088058,1.341235183456618,30.222320556640625,11.420471435055589,1.0368014232454927,4,0.8316659927368164,1.3566665649414062,1.3366670608520508,0.843333244323734,0.05333328247070668,4,0.0034654308401453893,-6.727067023849027,23.893333435058594,1.6753165685749956,23.96333312988281,-3.2380621517416377,24.17333221435547,0.0034654308401453893 5910,2015-04-13,24.0,24.31333351135254,23.96666717529297,23.96666717529297,1369200.0,-0.00194068886165788,-19.800297550926985,0.22221939651335784,13.008165539122132,19.923218458885746,0.7576901648691994,1.7036518728094947,1.3414749322042354,1.5216221662115714,21.749148472073816,0.3466663360595703,-0.7695737226452621,-1.4103331565856934,-3.572188307380049,0.7515219942086624,-2.491260731982873,-0.3294055811885137,1.168395920187244,32.14294229243088,12.841994228124491,1.0809275753971783,4,0.823333740234375,1.4033336639404297,1.453333854675293,0.8900003433227575,-0.030000686645511365,0,0.0019444624582927172,1.0000170810239002,24.046667098999023,-6.727067023849027,23.893333435058594,1.6753165685749956,23.96333312988281,0.0019444624582927172 5911,2015-04-14,24.06666755676269,24.10666656494141,23.770000457763672,23.82333374023437,1478700.0,0.0027778148651120826,1.0824804299222401,7.300125886930648,16.554871414124477,16.649437452269538,0.46389548267114833,1.5295337709215993,1.323442807414171,1.4489150796509875,22.065714495520496,0.3366661071777379,-0.8691536038315952,-1.2256656646728565,-3.4114430701763645,0.9601117408306514,-2.3185543674246105,-0.13277696192110255,0.9129528918737293,54.60133467666848,32.003363085585214,1.0928887027517544,4,0.6483325958251989,1.3116664886474645,1.3866662979126012,0.8233327865600657,-0.47666740417480113,1,-0.0026316654996703104,-19.800297550926985,24.0,1.0000170810239002,24.046667098999023,-6.727067023849027,23.893333435058594,-0.0026316654996703104 5912,2015-04-15,24.19333267211914,24.29999923706055,24.01000022888184,24.11000061035156,1639500.0,0.005263093241210104,-1.0470554972130734,0.34245984777821914,23.48486873618711,15.537995776341836,0.10122811740567528,1.2794455346019902,1.2356373580247144,1.313319704964691,21.894926582747104,0.28999900817871094,-0.9765775135798371,-0.9790005683898926,-3.1272391289099843,1.1692379921301992,-2.0531198486499385,0.0951187118701533,0.5927485779776411,77.91394459792953,50.376933196844476,1.074119280260046,4,0.2866678237915039,1.1850013732910156,1.2600011825561523,0.6966676712036168,-0.18000030517578125,2,-0.0186001185404856,1.0824804299222401,24.06666755676269,-19.800297550926985,24.0,1.0000170810239002,24.046667098999023,-0.0186001185404856 5913,2015-04-16,24.333332061767575,24.376667022705078,24.00666618347168,24.203332901000977,1769700.0,0.005786693034224744,2.415354278722149,1.5600137331195978,25.552803099746214,15.333486604417807,-0.1928237882220465,0.9968063322373233,1.128866161339559,1.1661247089909246,21.341274211777403,0.37000083923339844,-1.1325801021267665,-0.7160011291503956,-2.752231633951247,1.320229375650456,-1.7341163815508231,0.30211412325003195,0.29017626155591003,92.85687337298883,62.44688243813659,1.0181152524004258,4,-0.16333198547362926,1.0450019836425817,1.0716686248779332,0.5566682815551829,-0.5899982452392543,3,-0.029451998851828365,-1.0470554972130734,24.19333267211914,1.0824804299222401,24.06666755676269,-19.800297550926985,24.0,-0.029451998851828365 5914,2015-04-17,24.26000022888184,24.33666610717773,24.11000061035156,24.21333312988281,1863000.0,-0.0030136371253879357,1.2666679382397783,0.3589800020541455,24.062849844252284,16.098734708521995,-0.17090849315504286,0.917941840781932,1.2422439960540537,1.2262794255579301,20.5603762847674,0.22666549682617188,-1.2754699948685406,-0.6628329277038532,-2.552845007864395,1.2271791524566886,-1.6078389677841258,0.2821731123764195,0.22694683595207366,80.76920658475605,48.23491558036021,0.9450060400802714,4,-0.18500041961670277,1.1183338165283168,1.2341666221618617,0.630000114440918,-0.8566665649414098,4,-0.02500686559018106,2.415354278722149,24.333332061767575,-1.0470554972130734,24.19333267211914,1.0824804299222401,24.06666755676269,-0.02500686559018106 5915,2015-04-20,24.74666786193848,24.84333229064941,24.29333305358887,24.35000038146973,1362000.0,0.020060495814722135,-1.156850718805603,8.499938692932044,32.61801573809217,18.16079791404014,-0.627403406838237,0.2915949274743532,0.7772799330456657,0.7254051759438092,19.725995840164366,0.583332061767571,-1.328182087211541,-0.07799873352050568,-1.7708338256068252,1.6148363585658139,-0.9244162795636655,0.7684188125226541,-0.9766674041748082,90.99398473526679,57.47851254302245,0.8464175460431603,4,-0.44000148773193715,0.6316661834716761,0.7474989891052211,0.14333248138427734,-0.8866672515869212,0,-0.02613149714040308,1.2666679382397783,24.26000022888184,2.415354278722149,24.333332061767575,-1.0470554972130734,24.19333267211914,-0.02613149714040308 5916,2015-04-21,24.93000030517578,25.06999969482422,24.75666618347168,24.82666778564453,1863600.0,0.007408368846266944,-1.5753186286036778,0.2605016156331743,37.04849514127377,21.377875459218732,-0.7734516513672816,-0.010132549654606748,0.6126410092129184,0.5228800985580939,18.992989305273174,0.32333183288573863,-1.2865520488897317,0.18016700744628977,-1.3377763657245048,1.6981103806170843,-0.5788046791391075,0.939138694031687,-1.138533210754396,86.8339154034221,54.094439489246966,0.7589716865853976,4,-0.5100002288818359,0.448333740234375,0.6333327293395996,-0.10333251953125,-1.1300010681152308,1,-0.0385078612141847,-1.156850718805603,24.74666786193848,1.2666679382397783,24.26000022888184,2.415354278722149,24.333332061767575,-0.0385078612141847 5917,2015-04-22,24.833332061767575,24.976667404174805,24.68000030517578,24.976667404174805,1542300.0,-0.0038775869324051415,3.139482893983952,-1.387127141169556,43.56793512415938,25.33674922471446,-0.6039027473534482,-0.010619562458867193,0.7347870267657122,0.6020470407020859,19.283913565760695,0.29666709899902344,-1.174419492721814,0.14483213424682262,-1.243838067134437,1.5335023356280821,-0.5495029664438071,0.8391672349374524,-0.9907236633300762,77.74285955159942,41.659434387859875,0.69433510069063,4,-0.41333198547362926,0.5450019836425817,0.7358345985412633,-0.006664276123043322,-2.1633319854736293,2,-0.05006705930912381,-1.5753186286036778,24.93000030517578,-1.156850718805603,24.74666786193848,1.2666679382397783,24.26000022888184,-0.05006705930912381 5918,2015-04-23,25.09666633605957,25.209999084472656,24.636667251586914,24.709999084472656,1596600.0,0.010604065279560926,-1.15000411273912,-2.6976406871680925,63.57039283655875,31.052044163724034,-0.7583413213692225,-0.3299893497464552,0.492993662104638,0.32299085466382493,20.276241762164695,0.5733318328857422,-1.04411823816217,0.43299970626831197,-0.9043557176653181,1.770355130201942,-0.23567800569850306,1.101677418235127,-1.2049622857666016,89.69700857961288,47.60182023099022,0.6686777119668141,4,-0.6066665649414062,0.28166770935058594,0.6875004768371582,-0.18166542053222656,-2.289999008178711,3,-0.04316644906577283,3.139482893983952,24.833332061767575,-1.5753186286036778,24.93000030517578,-1.156850718805603,24.74666786193848,-0.04316644906577283 5919,2015-04-24,24.78000068664551,25.163333892822266,24.70000076293945,25.06666755676269,1472400.0,-0.012617837173021895,-1.074625718458276,-0.7413787150079975,64.22290834647792,36.74257114231912,-0.36510784992198,-0.0870968299079351,0.8242035706356354,0.6104904841578609,20.708153941855446,0.46333312988281605,-0.8713881824097598,0.16033401489258026,-1.0943499732720383,1.4150180030571988,-0.4670079791897308,0.7876760089748913,-0.8091989343017616,53.09105133823161,5.591736791568891,0.6273419940823094,4,-0.2900009155273473,0.5983333587646449,1.1233325004577601,0.23166656494140625,-2.2800006866455114,4,-0.04183482007229622,-1.15000411273912,25.09666633605957,3.139482893983952,24.833332061767575,-1.5753186286036778,24.93000030517578,-0.04183482007229622 5920,2015-04-27,24.82999992370605,25.170000076293945,24.75,24.90333366394043,3371100.0,0.002017725410616622,-2.5999967302630504,0.25581519135574343,64.37960009121873,42.056429884218474,-0.31848191821895,-0.21589783005637386,0.7815699790364974,0.5436677876763518,21.16862936128515,0.4200000762939453,-0.6768731881012116,0.25333328247069886,-0.901906225240058,1.4085727901814558,-0.3242864713846778,0.8309530363260755,-0.7848463314345686,33.7209031541191,-18.343335797042158,0.5776197538553781,4,-0.22166728973388317,0.4466667175293004,1.1858339309692418,0.24666786193848012,-2.1266670227050746,0,-0.05745736061817441,-1.074625718458276,24.78000068664551,-1.15000411273912,25.09666633605957,3.139482893983952,24.833332061767575,-0.05745736061817441 5921,2015-04-28,24.96333312988281,25.09000015258789,24.739999771118164,24.79999923706055,1644900.0,0.005369843197198687,-1.4705953631149526,-2.227267998335209,72.65862698456624,47.52018080070505,-0.3478246562960834,-0.4397736123230409,0.6468800178732259,0.39070933127295504,22.052120613720525,0.35000038146972656,-0.49335588000211317,0.42983322143554403,-0.5846915879274341,1.4443580307985222,-0.07742918324594328,0.9370956261170313,-0.848288808079257,56.97675579109093,-0.6594781345586043,0.5072624046814885,4,-0.355000495910641,0.26333332061767933,1.112500667572025,0.1133346557617223,-2.10333251953125,1,-0.0441981250576865,-2.5999967302630504,24.82999992370605,-1.074625718458276,24.78000068664551,-1.15000411273912,25.09666633605957,-0.0441981250576865 5922,2015-04-29,24.3799991607666,24.8700008392334,24.26000022888184,24.81666755676269,3293100.0,-0.02336763148098664,1.2453942934171964,-2.673470817665975,58.94606339271133,51.230543055478954,0.29588835813506265,0.036204402365438426,1.2195792569432342,0.9482720108139553,23.223403859963533,0.7033329010009695,-0.32437173696315114,-0.08416738510131694,-0.9171339727565524,0.7487992025539185,-0.5006506789289347,0.3323159087263008,-0.19925755320290506,12.631481730589368,-49.4859551245288,0.41648329382761834,4,0.2800006866455078,0.77166748046875,1.7258343696594238,0.6966686248779297,-0.9233322143554723,2,-0.023789989486111773,-1.4705953631149526,24.96333312988281,-2.5999967302630504,24.82999992370605,-1.074625718458276,24.78000068664551,-0.023789989486111773 5923,2015-04-30,23.709999084472656,24.53000068664551,23.643333435058594,24.273332595825195,3417000.0,-0.027481546323108175,-1.545463007832937,1.2900716344893963,44.79915377339862,53.5345768253841,0.970196678662294,0.6217831521233066,1.8664265893938499,1.5856819327956373,23.62884202952257,0.8866672515869176,-0.19501359457774115,-0.6803340911865234,-1.5053946514002305,0.14472646902718367,-1.092864371293377,-0.2678038110796699,1.5,4.366745667549128,-59.23292564535191,0.4125302801068542,4,0.7166671752929688,1.1766672134399414,2.5766677856445312,1.366668701171875,-0.6699981689453125,3,-0.0438633086603446,1.2453942934171964,24.3799991607666,-1.4705953631149526,24.96333312988281,-2.5999967302630504,24.82999992370605,-0.0438633086603446 5924,2015-05-01,24.003332138061523,24.03000068664551,23.553333282470703,23.59333229064941,2780700.0,0.012371702442661281,1.0575411037287528,-0.7278101500259079,50.047829755638396,55.471222827333676,0.711442176562084,0.3071828147160822,1.5443827001813233,1.2631560917975335,23.260392972856785,0.47666740417480824,-0.09886894153920878,-0.3635009765624986,-1.2052134069439653,0.4782114538189681,-0.7843571917532337,0.05735523862823655,1.1753336334228521,27.83497856887514,-38.10198378412305,0.42085621519073413,5,0.37833404541015625,0.7416677474975586,2.23416805267334,1.0733356475830078,-0.9966659545898438,4,-0.049854112058181355,-1.545463007832937,23.709999084472656,1.2453942934171964,24.3799991607666,-1.4705953631149526,24.96333312988281,-0.049854112058181355 5925,2015-05-04,23.95666694641113,24.21666717529297,23.78333282470703,24.0,2056500.0,-0.0019441130665520667,-1.2222200486127752,-0.10569041394133583,48.41192389835343,56.733826022564756,0.7087987224722774,0.35830444880296497,1.5603431702927146,1.2863411827372992,22.348047123424248,0.4333343505859375,-0.01439356129675673,-0.4013328552246129,-1.2569560695652413,0.45429035911601545,-0.8291444623949253,0.026478751945699486,1.1569855255126988,26.247306542742578,-39.424765602720285,0.42781160717031413,5,0.4249992370605504,0.7883329391479528,2.1683330535888707,1.120000839233402,-0.75,0,-0.060804240826554,1.0575411037287528,24.003332138061523,-1.545463007832937,23.709999084472656,1.2453942934171964,24.3799991607666,-0.060804240826554 5926,2015-05-05,23.5,24.023332595825195,23.459999084472656,23.88999938964844,2514600.0,-0.019062207085511984,-1.397157652100513,9.000044016021176,40.861163376069314,56.43307360611031,1.0519075277659198,0.8031168113272642,1.9801509166087499,1.7217436405210123,21.530666239911028,0.5633335113525391,0.07453124966637503,-0.8243331909179688,-1.759812283669671,0.11114590183373352,-1.2920727372938217,-0.35659364454211584,1.5512397043457042,2.8369408330368606,-58.75492985800911,0.4677395463758518,5,0.8349990844726562,1.1983327865600586,2.625,1.5766677856445312,0.016666412353519178,1,-0.03390072761697971,-1.2222200486127752,23.95666694641113,1.0575411037287528,24.003332138061523,-1.545463007832937,23.709999084472656,-0.03390072761697971 5927,2015-05-06,23.59000015258789,23.61666679382324,23.31333351135254,23.61666679382324,1244400.0,0.003829793727144315,21.75001788141628,0.06837611017644475,40.071253001145436,53.82205806884216,0.8571297972913996,0.7206621447405297,1.8468074212980312,1.612170305591416,20.43004599857823,0.3033332824706996,0.1081007202562958,-0.7156663894653335,-1.6953312594621295,0.2639984805314626,-1.2054988244637315,-0.22583395446693544,1.3657651145654306,22.739714430836887,-33.455770420092435,0.48983243499839807,5,0.6516666412353516,0.9800004959106445,2.5349998474121094,1.4866676330566406,-0.1700000762939453,2,-0.030945296206632222,-1.397157652100513,23.5,-1.2222200486127752,23.95666694641113,1.0575411037287528,24.003332138061523,-0.030945296206632222 5928,2015-05-07,23.916667938232425,23.99333381652832,23.59333229064941,23.60666656494141,1180200.0,0.013847722913588045,-1.3762237128353088,-11.625062584938249,45.70476829061684,51.76448695152426,0.3860768109375563,0.4172234168191302,1.4784090704372836,1.2620948806297,18.94244092799476,0.4033336639404297,0.1176510028492288,-0.39016532897948863,-1.367816065328892,0.5874854073699147,-0.8789906971541903,0.09866003919521305,0.9077027884568345,66.7897645093932,13.136646192566644,0.4888253681747009,5,0.32499885559081676,0.5699987411498988,2.2083320617675746,1.1599998474121058,-0.6300010681152344,3,-0.019233489924654346,21.75001788141628,23.59000015258789,-1.397157652100513,23.5,-1.2222200486127752,23.95666694641113,-0.019233489924654346 5929,2015-05-08,24.1299991607666,24.3799991607666,24.09666633605957,24.15333366394043,1371600.0,0.008919771896533701,-5.296274318653838,-0.07527225742939765,41.71885837698714,49.24662676105409,0.07917234552976993,0.22182859007831723,1.227007495529179,1.030403912832199,17.07931254092862,0.46333122253417613,0.10564622784175981,-0.1810007095336914,-1.1546851094287582,0.7926836903613754,-0.667842909481223,0.30584149041384023,0.5734885886957208,76.5624776482369,26.491248319366917,0.4868421999475332,5,0.07166767120361328,0.1316671371459961,1.8091678619384766,0.9466686248779297,-0.8633327484130824,4,-0.045171913930751595,-1.3762237128353088,23.916667938232425,21.75001788141628,23.59000015258789,-1.397157652100513,23.5,-0.045171913930751595 5930,2015-05-11,24.046667098999023,24.190000534057614,23.96333312988281,24.13333320617676,1461000.0,-0.003453463102604193,1.2666653951058426,3.7140755272193773,37.81048172076291,45.374610620631486,0.04436924294093103,0.325525980290152,1.273094982117513,1.0970471271758626,15.8243594176033,0.2266674041748047,0.00440110958758666,-0.26666612625122,-1.2374317740610081,0.7040995215585681,-0.7520489501561123,0.2187166976536723,0.5456083114145152,68.75008940705243,22.36539187105234,0.48538282390489346,5,0.04500007629394531,0.21499919891357422,1.5708327293395996,1.0300006866455078,-0.5333347320556641,0,-0.04324927488893604,-5.296274318653838,24.1299991607666,-1.3762237128353088,23.916667938232425,21.75001788141628,23.59000015258789,-0.04324927488893604 5931,2015-05-12,24.003332138061523,24.023332595825195,23.70666694641113,23.85666656494141,1340400.0,-0.0018021192192286817,2.392849479395544,-1.6923059993836653,38.37534400416306,43.08897513301501,-0.07017200918113886,0.3835368572164306,1.264588945449745,1.1296054397295094,14.377314679847908,0.3400001525878942,-0.0846435138017263,-0.30683431625366353,-1.281393799181373,0.667725166674046,-0.7941140577175183,0.18044542521019125,0.48662792042713576,64.68743294471068,21.349408873563263,0.4872797414638556,5,-0.0816650390625,0.2583341598510742,1.4316682815551758,1.0733356475830078,-0.1833324432373047,1,-0.03318977494741826,1.2666653951058426,24.046667098999023,-5.296274318653838,24.1299991607666,-1.3762237128353088,23.916667938232425,-0.03318977494741826 5932,2015-05-13,23.74333381652832,24.046667098999023,23.6200008392334,24.01333236694336,2165400.0,-0.01083175952562565,1.5346409005671036,-1.8409129332206702,31.028023089288553,41.55884950144723,0.10059675363119425,0.6409559798443851,1.4829483408010198,1.3728414864518683,13.416077480440014,0.426666259765625,-0.19340794995918742,-0.5443326950073235,-1.5505150098125213,0.4618496197978743,-1.0474238524099242,-0.04124153760472282,0.6524961181894504,19.067985646397418,-17.645608326925206,0.5030911574025995,5,0.10333251953125,0.5183324813842773,1.5774989128112793,1.333333969116211,0.15999984741210938,2,-0.009546570246888098,2.392849479395544,24.003332138061523,1.2666653951058426,24.046667098999023,-5.296274318653838,24.1299991607666,-0.009546570246888098 5933,2015-05-14,23.61666679382324,24.01000022888184,23.583332061767575,23.78333282470703,3336300.0,-0.005334845716438719,-2.6571218375770944,0.61728490996561,32.77391286665177,39.639525402670934,0.23762066566869677,0.7496123607257097,1.569729532480661,1.4761445497771533,12.625164413071236,0.4266681671142649,-0.3484959082912056,-0.6351664543151898,-1.68461627146052,0.41428336283014033,-1.1598913628878549,-0.11044154574252474,0.6925634270253127,4.184273719543271,-29.19950661466413,0.5247249085726658,5,0.22999954223633168,0.644999504089359,1.5241665840148961,1.4600009918212926,0.2133331298828125,3,-0.008327454472988105,1.5346409005671036,23.74333381652832,2.392849479395544,24.003332138061523,1.2666653951058426,24.046667098999023,-0.008327454472988105 5934,2015-05-15,23.65333366394043,23.81333351135254,23.55666732788086,23.60333251953125,1412400.0,0.001552584470844165,-2.5814337232357913,-0.30000801089481055,32.50742618895589,37.87235899051566,0.16325326319777034,0.7011115466678,1.492780544140082,1.4206669629050062,11.807533071076952,0.2566661834716797,-0.43800292329384405,-0.5681662559509277,-1.6511563857125324,0.514823873810677,-1.10966132083173,-0.02667119107012539,0.5762248201484397,15.263108758044833,-17.33124312590648,0.5414950648808032,5,0.19333267211914062,0.608332633972168,1.487499713897705,1.4233341217041016,-0.026666641235351562,4,-0.015501696252745223,-2.6571218375770944,23.61666679382324,1.5346409005671036,23.74333381652832,2.392849479395544,24.003332138061523,-0.015501696252745223 5935,2015-05-18,24.10000038146973,24.170000076293945,23.57666778564453,23.58666610717773,1636200.0,0.01888388012765585,-1.22500616910868,10.26645050543596,38.25929340210872,37.58326232674226,-0.2916092721014394,0.21451226508746046,1.0116959349096,0.954881487180181,11.912941670153213,0.5933322906494141,-0.41828759251910697,-0.0891661643981898,-1.1443960500013581,0.9660637212049785,-0.616781107199774,0.43844877840339436,-0.786666870117191,88.5869953943712,56.636449739116415,0.5276149428015844,5,-0.2533340454101598,0.16166591644286754,1.0408329963684047,0.9766674041748011,-0.9799995422363317,0,-0.03457817244504913,-2.5814337232357913,23.65333366394043,-2.6571218375770944,23.61666679382324,1.5346409005671036,23.74333381652832,-0.03457817244504913 5936,2015-05-19,23.96999931335449,24.26666641235352,23.93000030517578,24.149999618530273,1855800.0,-0.005394235106120471,-1.5897560045190056,-0.35064930239471104,43.640122748903195,37.97980340982645,-0.09826079786853015,0.28343681229413775,1.1024797724683388,1.0601300877845965,12.442920132221571,0.3366661071777379,-0.44449117950901496,-0.17116718292236754,-1.1703555431370383,0.8280211772923032,-0.6707613630297011,0.32842699718496604,-0.63953247070312,58.21584766980719,22.83752585754779,0.4995941801073347,5,-0.001666069030758166,0.291666984558109,1.1433343887329137,1.1066684722900426,-0.9599990844726491,1,-0.019051604484473406,-1.22500616910868,24.10000038146973,-2.5814337232357913,23.65333366394043,-2.6571218375770944,23.61666679382324,-0.019051604484473406 5937,2015-05-20,23.59000015258789,24.163333892822266,23.57666778564453,23.95000076293945,1691400.0,-0.015853115212852265,-2.0344902428918137,1.9999999999999407,47.95456171037318,38.229780456466045,0.3148479929347019,0.596073721480181,1.4481387873967861,1.4091369052247025,13.081407605885692,0.5866661071777344,-0.47153768914856187,-0.48899974822997905,-1.461212634564994,0.48321313810503597,-0.9751061913974866,-0.0028933050624715406,-0.22208532714843443,4.694770097033105,-33.17675666526612,0.48610644316750823,5,0.37833309173583984,0.671666145324707,1.4566669464111328,1.4866676330566406,-0.6333332061767614,2,0.009749874554837445,-1.5897560045190056,23.96999931335449,-1.22500616910868,24.10000038146973,-2.5814337232357913,23.65333366394043,0.009749874554837445 5938,2015-05-21,24.01333236694336,24.07999992370605,23.453332901000977,23.726667404174805,2738400.0,0.017945409564104065,1.984128137474432,-0.796290213198838,50.16322482187853,39.16804339478731,-0.10429848887823212,0.09214374039787288,0.9830718938308749,0.9596737798276891,14.202766477121806,0.6266670227050746,-0.4168812371525732,-0.011500835418701172,-0.8575040250164996,0.8345023541790972,-0.43450243021760215,0.4115007593801998,-0.6094674780273408,68.8523782834332,28.48395269799302,0.42300159479889965,5,-0.15333271026611328,0.24833393096923828,0.915834903717041,1.0633354187011719,-1.3299999237060547,3,-0.004580734623669036,-2.0344902428918137,23.59000015258789,-1.5897560045190056,23.96999931335449,-1.22500616910868,24.10000038146973,-0.004580734623669036 5939,2015-05-22,23.74333381652832,24.10333251953125,23.643333435058594,23.976667404174805,1529700.0,-0.011243693556947432,-1.1230677136518892,-0.8139592135466915,46.754563423667534,40.1618302506656,0.1174328529926818,0.29565404541281737,1.2017499478741023,1.203356060794377,15.364417657523832,0.45999908447265625,-0.3680791289398826,-0.22966604232788157,-1.0049292166278114,0.5455971319720483,-0.6172976294778465,0.15796554482208336,-0.30495686667480015,35.65584246554446,-6.230350583220741,0.3876315871499651,5,0.11666584014892578,0.5183324813842773,1.0308332443237305,1.333333969116211,-0.8733329772949219,4,0.0036501237714730017,1.984128137474432,24.01333236694336,-2.0344902428918137,23.59000015258789,-1.5897560045190056,23.96999931335449,0.0036501237714730017 5940,2015-05-26,23.40333366394043,23.873332977294922,23.32666778564453,23.81333351135254,1401000.0,-0.014319815204350439,1.062892266943053,1.7571402880638252,48.47529258582027,41.28404675973863,0.39848414954658296,0.5515710899267781,1.4877847824820378,1.5170310827437206,16.766802623087106,0.5466651916503906,-0.3756873990877736,-0.4983328819274888,-1.2006910648649125,0.20402530100993488,-0.8495119733962007,-0.14715379045877697,0.8633327484130895,8.15595641499094,-37.07229881637481,0.35117909146871257,5,0.39333343505859375,0.858332633972168,1.3233332633972168,1.8516664505004883,-0.40000152587890625,1,0.009542801122762956,-1.1230677136518892,23.74333381652832,1.984128137474432,24.01333236694336,-2.0344902428918137,23.59000015258789,0.009542801122762956 5941,2015-05-27,23.86000061035156,23.893333435058594,23.393333435058594,23.6299991607666,1778100.0,0.01951290157926322,2.370781604613634,-0.5609793541063749,53.81716399799371,43.81617352737253,-0.09013071827140706,0.008439769960126853,0.9696332874775173,1.0388755451999785,18.250375880259902,0.5,-0.37310268844480987,0.013500690460201525,-0.48002397186747103,0.5070253527878741,-0.23326164070363475,0.2602630216240378,0.38786582946778125,63.745001755369415,15.024699181449193,0.24676233116383686,5,-0.06333351135253551,0.4016656875610387,0.9824995994567907,1.394999504089359,-0.9600009918212855,2,-0.03101423940438275,1.062892266943053,23.40333366394043,-1.1230677136518892,23.74333381652832,1.984128137474432,24.01333236694336,-0.03101423940438275 5942,2015-05-28,23.79999923706055,23.86333274841309,23.63999938964844,23.85000038146973,1768500.0,-0.002514726393803124,4.826147530787411,-0.21739490989908036,48.216073074275855,45.53196910599743,-0.023742869722227056,0.02399111383412489,0.9608122464218418,1.0775131711897394,18.87060642194392,0.22333335876464844,-0.3504900534565927,-0.01750068664550497,-0.4424247520504103,0.4074233787594004,-0.22996271934795587,0.19496134605694593,0.429443229675293,60.94411536459147,13.910106623496816,0.21246203270245204,5,-0.00333213806152699,0.46166706085204723,1.0991678237915004,1.5783348083496058,-1.2099990844726598,3,-0.03319323670181262,2.370781604613634,23.86000061035156,1.062892266943053,23.40333366394043,-1.1230677136518892,23.74333381652832,-0.03319323670181262 5943,2015-05-29,22.670000076293945,23.729999542236328,22.503332138061523,23.729999542236328,5897700.0,-0.047478957856730064,1.3144679664234495,21.199504100705703,32.563696516383956,45.53822136460055,1.0704154099649799,1.1300178608610523,2.0009917259553163,2.1898458862006684,19.0204193996869,1.296667098999027,-0.3577764859676833,-1.0954998970031724,-1.7617986705093678,-0.42920112349697703,-1.4286492837562683,-0.7623505102500765,1.5413868968200717,10.416743655981147,-31.52378621617346,0.33314938675309747,5,0.7149991989135742,1.1866655349731445,2.2291669845581055,2.708333969116211,-0.08333396911621449,4,0.012645208167288535,4.826147530787411,23.79999923706055,2.370781604613634,23.86000061035156,1.062892266943053,23.40333366394043,0.012645208167288535 5944,2015-06-01,22.80666732788086,22.85000038146973,22.453332901000977,22.809999465942386,3634500.0,0.006028550998101956,8.519946899818459,0.0031435280569359378,35.37736040029134,45.218006586620845,0.8951534069091345,0.9476914222121557,1.7743484124897932,2.043685333146982,19.060955809789224,0.39666748046875355,-0.3124782448589194,-0.8989994049072259,-1.6803581854816336,-0.11764062433281808,-1.2896787951944297,-0.508320014620022,1.3363974518310577,24.53710387761184,-13.433367613442357,0.39067939028720455,6,0.5533323287963867,1.0049991607666016,2.127499580383301,2.571666717529297,-0.5666675567626953,0,-0.0054078433674866755,1.3144679664234495,22.670000076293945,4.826147530787411,23.79999923706055,2.370781604613634,23.86000061035156,-0.0054078433674866755 5945,2015-06-02,22.5,22.770000457763672,22.416667938232425,22.6299991607666,4424700.0,-0.013446389315547314,-1.3820441438371909,39.013737836249184,33.30866909243079,44.07006729145725,1.0627525953966668,1.2012206988348666,1.9882001585826465,2.341108677271116,19.597885277461042,0.38999938964843395,-0.2776657767383597,-1.1328333854675279,-2.0714229844300647,-0.19424378650499108,-1.6021281849487963,-0.6635385859862595,1.5416808669892603,5.643259217925936,-27.751896856208916,0.46929479948126895,6,0.7900009155273438,1.2933340072631836,2.43416690826416,2.8783340454101562,-0.03333282470703125,1,0.016444481743706607,8.519946899818459,22.80666732788086,1.3144679664234495,22.670000076293945,4.826147530787411,23.79999923706055,0.016444481743706607 5946,2015-06-03,22.703332901000977,22.95666694641113,22.440000534057614,22.51000022888184,2559000.0,0.009037017822265625,-2.1000102997218413,-1.4871840016432374,38.30583691568863,42.99798675871452,0.7385098745885337,0.9856796024018166,1.7016348268831365,2.1192949112848076,19.474680438211063,0.5166664123535156,-0.24091837234713864,-0.889667129516603,-1.915553866527489,0.13621960749428297,-1.402610498022046,-0.37672376101116,1.2083469316877355,19.81557585082556,-14.7560486155379,0.5129433685054428,6,0.5566673278808594,1.0500011444091797,2.239166736602783,2.6750011444091797,-0.1433334350585902,2,0.013213885307884476,-1.3820441438371909,22.5,8.519946899818459,22.80666732788086,1.3144679664234495,22.670000076293945,0.013213885307884476 5947,2015-06-04,22.86000061035156,22.93666648864746,22.523332595825195,22.59666633605957,2037900.0,0.006900648025280676,-1.0162542624407445,1.3620784909532238,41.54877819640972,42.04082602255131,0.5223306723093764,0.8132118388269269,1.4736596820564394,1.9530129801474558,19.12979318159069,0.4133338928222656,-0.25686326782048496,-0.6964994430542042,-1.7735071174336774,0.380508231325269,-1.2350032802439408,-0.1579956058644676,0.9320782707806501,33.756339280008376,-4.46661887142794,0.5385038371897357,6,0.399999618530277,0.7833337783813512,2.057498931884769,2.5183334350585973,-0.17666816711425426,3,0.00174973784386534,-2.1000102997218413,22.703332901000977,-1.3820441438371909,22.5,8.519946899818459,22.80666732788086,0.00174973784386534 5948,2015-06-05,23.45666694641113,23.61000061035156,22.78666687011719,22.8799991607666,2587500.0,0.026100888894525553,-1.1572090373457684,2.189869842028655,48.04765013648078,42.184502323975,-0.18059405896006453,0.19006092420084642,0.826193400204243,1.3543623047243223,19.109812043816497,0.8233337402343679,-0.2822033408496729,-0.07683305740356872,-1.141026052272764,0.9873599374656266,-0.6089295548381664,0.4552634400310289,0.22537905928909652,87.15080316470862,44.1223919265122,0.5320964974345969,6,-0.30166625976562145,0.016667366027839137,1.4491662979126012,1.921667098999027,-0.9999999999999964,4,-0.03694756786218678,-1.0162542624407445,22.86000061035156,-2.1000102997218413,22.703332901000977,-1.3820441438371909,22.5,-0.03694756786218678 5949,2015-06-08,23.040000915527344,23.43666648864746,23.03333282470703,23.373332977294922,1418700.0,-0.017763224069118455,-1.3269144007834766,-0.5780313554276678,39.414118825799434,41.17770523952825,0.14059763219135846,0.5490290665777309,1.1840211813421604,1.7666009581965056,19.934355711186562,0.423334121704098,-0.31113197128397374,-0.4389991760253906,-1.486073522777577,0.6080751707267957,-0.9625363494014856,0.08453799735070433,0.5699996948242152,52.23463597858229,14.350722014107276,0.523537173376094,6,0.11499977111816406,0.35833263397216797,1.6166653633117676,2.2749996185302734,-0.8433341979980469,0,-0.01967598916387614,-1.1572090373457684,23.45666694641113,-1.0162542624407445,22.86000061035156,-2.1000102997218413,22.703332901000977,-0.01967598916387614 5950,2015-06-09,23.00666618347168,23.25666618347168,22.8799991607666,23.01333236694336,1522500.0,-0.001446819910202346,-1.897436085537175,0.019998626703745664,40.19009002219672,39.66358590888414,0.1248803282153581,0.5274998214955886,1.1559500341338271,1.7987290519461965,20.66121991021603,0.3766670227050781,-0.3867188262776722,-0.4203338623046875,-1.4518892194325446,0.6112214948231696,-0.936111540868616,0.09544381625924103,0.6033344268798793,48.43295833014114,12.578886508546418,0.5157776785639294,6,0.13333415985107777,0.39166736602783203,1.5566668510437012,2.263334274291992,-0.3599987030029297,1,-0.033323663943292225,-1.3269144007834766,23.040000915527344,-1.1572090373457684,23.45666694641113,-1.0162542624407445,22.86000061035156,-0.033323663943292225 5951,2015-06-10,23.20666694641113,23.28333282470703,22.926666259765625,23.020000457763672,2433900.0,0.00869316576962964,1.0980494454635723,-28.002002861229798,45.94785318500907,39.41156147674338,-0.1984064210040941,0.2790623809724231,0.8911954939874427,1.6017593973335487,20.97503856760775,0.35666656494140625,-0.4305621270145039,-0.1804998397827191,-1.179358123086299,0.8183584435208608,-0.6799289814345073,0.3189293018690691,0.30786705017089844,62.883451196801154,22.13419839306905,0.49942914165178925,6,-0.13333320617675426,0.19166660308838246,1.3566660881042516,2.0633335113525426,-0.5766677856445277,2,-0.031887378434265035,-1.897436085537175,23.00666618347168,-1.3269144007834766,23.040000915527344,-1.1572090373457684,23.45666694641113,-0.031887378434265035 5952,2015-06-11,23.51666641235352,23.546667098999023,23.229999542236328,23.32666778564453,1085700.0,0.013358207219427154,1.5333404541015625,1.0178507566391506,44.620948710660464,40.75125616499632,-0.617790514882202,-0.051425750294239236,0.5206437086429183,1.2950809581354399,20.943586869218965,0.3400001525878942,-0.45232578033924753,0.14083299636841318,-0.8460820457984433,1.1277480385352696,-0.35262452471501504,0.6342905174518414,-1.0999984741210938,88.66386819378111,49.34332097199042,0.4934575210834291,6,-0.503332138061527,-0.11833286285400746,0.9999995231628382,1.7066669464111293,-0.6700000762939489,3,-0.04068038086846304,1.0980494454635723,23.20666694641113,-1.897436085537175,23.00666618347168,-1.3269144007834766,23.040000915527344,-0.04068038086846304 5953,2015-06-12,23.420000076293945,23.55666732788086,23.31333351135254,23.416667938232425,1397100.0,-0.004110545872640925,-1.3174539740783462,0.017537695504628914,46.36158840103915,41.97172594285719,-0.450973272902381,0.031359162401827234,0.5730839881541812,1.3926770601274683,20.84125201017491,0.2433338165283203,-0.5381992390764729,0.053999996185304155,-0.9267110525494999,1.0347110449201082,-0.4363555281820979,0.5443555205527062,-0.9807321548461871,79.80291400883391,38.365670674730694,0.49035552436740215,6,-0.4066658020019531,-0.021666526794433594,0.9858336448669434,1.7300004959106445,-0.28333282470703125,4,-0.03145463837134255,1.5333404541015625,23.51666641235352,1.0980494454635723,23.20666694641113,-1.897436085537175,23.00666618347168,-0.03145463837134255 5954,2015-06-15,23.28666687011719,23.39666748046875,22.953332901000977,23.24666786193848,1926300.0,-0.005693134318633719,2.4102629938012154,12.004006868930944,48.62313082586943,43.673332802128144,-0.2708774339250297,0.14315371746497974,0.682726325955695,1.5309643082043536,20.920311461260212,0.46666717529296875,-0.6066662449550506,-0.060999870300289416,-1.032762588598196,0.9107628479976171,-0.5468812294492444,0.4248814888486656,-0.80270297241211,60.09854299558357,13.854466587992135,0.48588135914895336,6,-0.26166629791260476,0.11166667938232067,1.0774998664855922,1.8633337020873988,-0.2999992370605504,0,-0.03564271041173195,-1.3174539740783462,23.420000076293945,1.5333404541015625,23.51666641235352,1.0980494454635723,23.20666694641113,-0.03564271041173195 5955,2015-06-16,23.26666641235352,23.43000030517578,23.17333221435547,23.23666763305664,1720800.0,-0.0008588802285541819,-2.2765522279035793,0.7499880787755406,42.192977348747455,44.10523729469025,-0.14604707222721558,0.10279203862829078,0.6892759519852056,1.5451015745326764,21.833216969583802,0.2566680908203125,-0.5082480204034887,-0.039333629608151455,-0.9444496243477154,0.8657823651314125,-0.49189162697793165,0.41322436776162874,-0.739794377441406,53.96818668975721,9.527336907407765,0.4525579973697814,6,-0.19999980926514027,0.07500076293945312,0.9650001525878871,1.8833341598510707,-0.7099990844726598,1,-0.04598852606818238,2.4102629938012154,23.28666687011719,-1.3174539740783462,23.420000076293945,1.5333404541015625,23.51666641235352,-0.04598852606818238 5956,2015-06-17,23.51333236694336,23.546667098999023,23.07666778564453,23.190000534057614,2328300.0,0.010601688708566925,1.4102448734062687,10.77816632756751,46.40468059413572,44.644782005548684,-0.29696002072976313,-0.1895592321046209,0.43045863372260484,1.288624892118385,22.909490414862237,0.4699993133544922,-0.4212410636530599,0.23016567230224538,-0.6261459414481969,1.0864772860526877,-0.19799013457297576,0.6583214791774665,-0.9452685203124958,92.81742280784393,48.379504176266785,0.4281558068752215,6,-0.3149986267089844,-0.17166519165038707,0.6633343696594238,1.6366682052612305,-1.1566658020019531,2,-0.036858445793630956,-2.2765522279035793,23.26666641235352,2.4102629938012154,23.28666687011719,-1.3174539740783462,23.420000076293945,-0.036858445793630956 5957,2015-06-18,23.81999969482422,24.09666633605957,23.48666763305664,23.53333282470703,2297700.0,0.013042274191300551,-2.2105426948019353,0.8866026817052858,68.1770082466134,46.88137735111898,-0.5063822772118662,-0.5039498557565238,0.12172284243252207,0.9770771381880863,23.039928733018737,0.6099987030029297,-0.2786323833560047,0.5253330230712905,-0.35419177852473993,1.404857824667321,0.08557062227327705,0.9650954238693039,-1.212391708943354,75.80175364842952,25.94254858968278,0.43976240079801515,6,-0.3316669464111328,-0.47833251953124645,0.2716670036315918,1.330000877380371,-1.5766658782958984,3,-0.04995804153247696,1.4102448734062687,23.51333236694336,-2.2765522279035793,23.26666641235352,2.4102629938012154,23.28666687011719,-0.04995804153247696 5958,2015-06-19,23.90333366394043,24.03666687011719,23.68666648864746,23.86333274841309,2558400.0,0.0034984874132604205,1.2826062618949585,0.13953797838929938,67.63127730312165,50.01661718193255,-0.5807673496353019,-0.6281529110930819,0.03950275531309444,0.8938217962883286,22.960324387837634,0.3500003814697301,-0.1672153716013014,0.6141669273376458,-0.24763272628309707,1.4759665809583886,0.18326710052727435,1.0450667541480172,-1.206382177048841,83.09043834537799,28.787725564923704,0.4308998268103719,6,-0.41500091552734375,-0.5616664886474574,0.1508326530456543,1.2466669082641602,-1.2366657257080043,4,-0.04420585608420402,-2.2105426948019353,23.81999969482422,1.4102448734062687,23.51333236694336,-2.2765522279035793,23.26666641235352,-0.04420585608420402 5959,2015-06-22,23.82999992370605,24.0,23.75,24.0,1903500.0,-0.0030679294053869155,1.941175150624376,-4.249904634751563,73.11701408895217,53.67516430046094,-0.4286663511166786,-0.5776077043404513,0.10817804034948253,0.9709067874346822,22.934602268724852,0.25,-0.07796398351128175,0.5364998817443798,-0.33572362935409217,1.4087233928428518,0.10038812619514559,0.972611637293614,-1.0490655458643836,73.85619692841601,12.844916834665668,0.4361117555492356,6,-0.3183336257934535,-0.48833274841307883,0.22416639328003285,1.3200006484985387,-0.3066673278808558,0,-0.02909495066466239,1.2826062618949585,23.90333366394043,-2.2105426948019353,23.81999969482422,1.4102448734062687,23.51333236694336,-0.02909495066466239 5960,2015-06-23,23.626667022705078,23.876667022705078,23.57333374023437,23.803333282470703,2662800.0,-0.008532643795718053,-1.141179955300615,1.0392128263527927,66.0486685147822,55.90858822599129,-0.14319612143604843,-0.37596106763818327,0.30589814307856145,1.1839786457960173,22.39678869785498,0.3033332824707067,-0.06876273722066983,0.3220003128051765,-0.5617856491753024,1.2057862747856554,-0.11989266818506294,0.7638932937954159,-0.7667887273703364,53.92157046073754,-11.792560381288041,0.44189298099023866,6,-0.10166740417480469,-0.2849998474121058,0.42749929428100586,1.5233335494995117,0.6166667938232422,1,-0.02708800987601856,1.941175150624376,23.82999992370605,1.2826062618949585,23.90333366394043,-2.2105426948019353,23.81999969482422,-0.02708800987601856 5961,2015-06-24,23.1200008392334,23.64666748046875,22.96666717529297,23.63999938964844,3560100.0,-0.021444674485181392,1.5499944567825736,2.943394800483696,54.02892824567911,56.9539192854378,0.3910016397611358,0.07633752699923235,0.7987990757831014,1.7037635975632313,22.29288879453149,0.6800003051757812,0.01565759720392279,-0.14766588211059428,-0.9947593009389202,0.6994275367177316,-0.5712125915247555,0.2758808273035669,-0.18591526145516823,13.569360868941422,-53.86617975545706,0.4235467094141624,6,0.404998779296875,0.22166633605957387,0.9341654777526855,2.0299997329711914,1.263332366943363,2,-0.024365635419726805,-1.141179955300615,23.626667022705078,1.941175150624376,23.82999992370605,1.2826062618949585,23.90333366394043,-0.024365635419726805 5962,2015-06-25,23.01000022888184,23.28666687011719,22.983333587646484,23.25666618347168,2120700.0,-0.004757811693713032,-1.0222270259273154,0.4743589273334724,41.84915248338042,56.45253751680905,0.47111642603303494,0.13082634117280278,0.8893889890181512,1.8203090092398462,22.183374011327235,0.3033332824707067,0.09919972344767203,-0.2181665420532184,-1.0338359382462663,0.5975028541398295,-0.6260012401497406,0.18966815604330378,1.0866661071777308,4.049819247470852,-58.37649278556427,0.40783469809652323,6,0.514999389648434,0.28000068664550426,1.1049995422363246,2.1400003433227504,1.6766662597656214,3,-0.028393466207809026,1.5499944567825736,23.1200008392334,-1.141179955300615,23.626667022705078,1.941175150624376,23.82999992370605,-0.028393466207809026 5963,2015-06-26,22.95666694641113,23.053333282470703,22.790000915527344,23.01666641235352,2250900.0,-0.0023178305927944454,2.949989271153709,0.24324178033469562,48.246832613864925,56.41072660436411,0.5049109506387985,0.21790947896527157,0.9177783411672245,1.8759516195349626,20.577762369811204,0.2633323669433594,0.13422938404059082,-0.2858331680297894,-1.0696573802566434,0.4979910441970645,-0.6777452741432164,0.10607893808363755,1.1177327346801782,13.774062561082198,-47.87839907679157,0.3919121061134268,6,0.48666667938232777,0.3033332824707067,1.1583328247070348,2.1933336257934606,1.620000839233402,4,-0.031073026914054114,-1.0222270259273154,23.01000022888184,1.5499944567825736,23.1200008392334,-1.141179955300615,23.626667022705078,-0.031073026914054114 5964,2015-06-29,22.683332443237305,23.21999931335449,22.666667938232425,23.18666648864746,1846500.0,-0.011906541302876494,-1.062118379619429,8.388975426772062,43.82165307955168,56.59169057445346,0.764005627330679,0.5075527761164018,1.1648425192462106,2.1534889950400498,18.680298488643437,0.5533313751220632,0.14653068547882242,-0.5530009269714355,-1.3530357382452323,0.24703388430236117,-0.9530183326083339,-0.1529835213345372,1.339691287231446,1.377232860646507,-59.38842355449509,0.40001740563689925,6,0.6983346939086914,0.5766677856445312,1.3775005340576172,2.466668128967285,2.0233345031738246,0,-0.0007346585889256296,2.949989271153709,22.95666694641113,-1.0222270259273154,23.01000022888184,1.5499944567825736,23.1200008392334,-0.0007346585889256296 5965,2015-06-30,22.8700008392334,23.149999618530273,22.803333282470703,22.90999984741211,1703700.0,0.008229319764334164,-2.9999779922312575,0.07946811574431964,43.533949056999205,56.27272040366052,0.5756932937584978,0.3689409777730539,0.9378421112750353,1.959856895556051,16.638415408599517,0.46666717529296875,0.1584993090121749,-0.384832572937011,-1.128285715417313,0.3586205695432909,-0.7565591441771602,-0.013106001696861824,1.0716415437011726,20.74826489581561,-38.10749368484376,0.37172657124015085,6,0.5116662979125977,0.38666629791259766,1.1908321380615234,2.2799997329711914,1.5866661071777308,1,0.02856719425523635,-1.062118379619429,22.683332443237305,2.949989271153709,22.95666694641113,-1.0222270259273154,23.01000022888184,0.02856719425523635 5966,2015-07-01,23.003332138061523,23.20000076293945,22.44333267211914,22.44333267211914,1982100.0,0.005829964754500372,-1.7023886158425765,-14.00033379428735,39.42306407508443,53.07783771793508,0.4050007293256783,0.2732467451727132,0.7589863062563786,1.817498890100076,15.236437620766036,0.756668090820309,0.17058691541795312,-0.2665012359619148,-0.9743567566795619,0.44135428475573235,-0.6204289963207366,0.08742652439690701,0.8618117781909191,66.4030306457082,10.850270921139895,0.3539277603588229,7,0.23666763305664062,0.25333499908447266,1.025834560394287,2.1466684341430664,1.1066684722900355,2,0.05390530689312967,-2.9999779922312575,22.8700008392334,-1.062118379619429,22.683332443237305,2.949989271153709,22.95666694641113,0.05390530689312967 5967,2015-07-02,22.899999618530273,23.13999938964844,22.73666763305664,23.053333282470703,1243800.0,-0.004492067449666348,1.4693840611442632,-0.2738103753052612,39.31506355387498,49.93159174579657,0.4068967529935499,0.4002505923997077,0.8177713531965694,1.9148378301758342,13.758695211191926,0.4033317565918004,0.21197952214822635,-0.3718337059020982,-1.075024396216815,0.3313569844126185,-0.7234290510594583,-0.02023836074473806,0.8513993981915036,58.79832120570659,6.0522576156971155,0.3515953451573586,7,0.3216667175292969,0.35666751861572266,1.129167079925537,2.2500009536743164,1.4600009918212855,3,0.0647743935526619,-1.7023886158425765,23.003332138061523,-2.9999779922312575,22.8700008392334,-1.062118379619429,22.683332443237305,0.0647743935526619 5968,2015-07-06,22.59000015258789,22.98666763305664,22.523332595825195,22.666667938232425,1583700.0,-0.013537094808138583,-3.4126537210949848,0.5000062196017199,36.6538974212067,45.88013433826929,0.5710615369334349,0.6766865397782595,1.0702133037289947,2.213254595247953,14.031594968439872,0.4633350372314453,0.2075722867882881,-0.6384998321533217,-1.398270419110922,0.12127075480427862,-1.018385125632122,-0.25861453867452155,1.056753556565674,18.884225571406553,-31.57142018267536,0.37988529347880035,7,0.5699996948242188,0.6666669845581055,1.43916654586792,2.560000419616699,1.7633323669433594,0,0.09281391420528062,1.4693840611442632,22.899999618530273,-1.7023886158425765,23.003332138061523,-2.9999779922312575,22.8700008392334,0.09281391420528062 5969,2015-07-07,22.58666610717773,22.65333366394043,22.239999771118164,22.65333366394043,2442600.0,-0.00014758943725712292,11.39985122879295,0.869564135734905,36.8894586416837,42.64022213014724,0.42407764528705627,0.6791361689793405,1.0249730227681937,2.2030061265616077,14.473283125028052,0.4133338928222656,0.08451276179293643,-0.6191671371460004,-1.4280763562668177,0.189742081974817,-1.0236217467064108,-0.2147125275855899,0.9638139190130808,36.111039364853326,-13.326086794599632,0.4044546095604094,7,0.3566675186157262,0.5816669464111364,1.0341663360595739,2.158333778381351,1.6200008392333984,1,0.08810515323615675,-3.4126537210949848,22.59000015258789,1.4693840611442632,22.899999618530273,-1.7023886158425765,23.003332138061523,0.08810515323615675 5970,2015-07-08,22.239999771118164,22.523332595825195,22.06999969482422,22.38999938964844,2039400.0,-0.015348273818480918,1.1760012451190873,2.2499642376905467,26.361410766930845,39.566053521397436,0.6183900578378321,1.0175933610472647,1.316423370499816,2.529944421145956,14.767742164645453,0.5166664123535121,-0.06164368529941555,-0.9275001525878892,-1.8419300875336013,-0.013070217642177084,-1.384715120060747,-0.47028518511503137,1.179432229565382,15.044240318948948,-27.711510781688144,0.4572149674728567,7,0.43833351135253906,0.8433332443237305,1.3458333015441895,2.4800004959106445,1.9266681671142614,2,0.110911294994539,11.39985122879295,22.58666610717773,-3.4126537210949848,22.59000015258789,1.4693840611442632,22.899999618530273,0.110911294994539 5971,2015-07-09,22.46666717529297,22.68000030517578,22.426666259765625,22.483333587646484,1085400.0,0.010191879789008151,-4.241308551359457,0.11110969825667628,24.107171529916656,37.5947223043459,0.3232996323788555,0.7722375226729525,1.0317370535901311,2.279504034502672,14.979280562909942,0.4400005340576172,-0.2246722845813096,-0.6638327598571792,-1.6300099807873636,0.3023444610730053,-1.1469213703222714,-0.18074414939208694,0.7908329486874592,37.071737719879806,-1.4417910747671385,0.48308861046509255,7,0.17833232879638672,0.6166658401489258,1.075000286102295,2.2350006103515625,1.9133319854736328,3,0.08857565546288959,1.1760012451190873,22.239999771118164,11.39985122879295,22.58666610717773,-3.4126537210949848,22.59000015258789,0.08857565546288959 5972,2015-07-10,22.559999465942386,22.74666786193848,22.52666664123535,22.656667709350586,1862400.0,0.004154256166311043,-1.693883270663565,5.800183108262547,24.3964222303332,34.94467670617571,0.17815699544210517,0.6361764405056469,0.8990796297523467,2.161475970152825,15.767123531749244,0.28000068664551137,-0.35747235168174285,-0.5226671218872028,-1.502968167011776,0.4576339232373705,-1.0128176444494912,-0.03251659932491435,0.555000606539295,53.45444633560727,19.72947488600063,0.4901505225622871,7,0.0850000381469691,0.5233335494995082,0.9466676712036097,2.04000091552734,1.8833332061767543,4,0.06870572611267689,-4.241308551359457,22.46666717529297,1.1760012451190873,22.239999771118164,11.39985122879295,22.58666610717773,0.06870572611267689 5973,2015-07-13,22.683332443237305,22.86666679382324,22.60333251953125,22.773332595825195,3014100.0,0.005466887420857658,-1.106674194335909,0.9310208752614683,28.5535917625336,33.24822544872926,0.013381255882276122,0.4794037228380006,0.7586432697791565,2.0116782869560055,16.496540417445722,0.30666732788085227,-0.4163965976973856,-0.36250076293945455,-1.3447905772976796,0.6197890514187705,-0.8536456701185671,0.12864414423965798,0.30626758392548226,76.98733249856983,46.34186970350609,0.49114490717911297,7,-0.04833221435546875,0.40000057220458984,0.7683348655700684,1.8666677474975586,1.6200008392333984,0,0.07391630710831154,-1.693883270663565,22.559999465942386,-4.241308551359457,22.46666717529297,1.1760012451190873,22.239999771118164,0.07391630710831154 5974,2015-07-14,22.456666946411133,22.726667404174805,22.420000076293945,22.666667938232425,2601000.0,-0.009992601280847002,-1.164699863344755,2.3333403975755918,28.30653494871021,31.55629054780826,0.22854716395395158,0.6753236623526568,0.9557624285127488,2.2060876870862423,16.710496020598914,0.3066673278808594,-0.43288043517835106,-0.5476662635803216,-1.5568779529595247,0.4615454257988816,-1.052272108269925,-0.04306041889071821,0.42258104087102666,48.53561193536747,19.973771810785205,0.5046058446896017,7,0.17833328247070312,0.6266660690307617,0.8575005531311035,2.0183334350585938,1.4766654968261719,1,0.08445890824520719,-1.106674194335909,22.683332443237305,-1.693883270663565,22.559999465942386,-4.241308551359457,22.46666717529297,0.08445890824520719 5975,2015-07-15,22.196666717529297,22.57666778564453,22.18666648864746,22.49666786193848,1989900.0,-0.011577863691984214,-1.4374959022011886,1.4285701310614727,31.156437693897644,30.63777650545417,0.42799923295809705,0.8970439684481661,1.1840903012067763,2.431566670134103,17.15395955946634,0.3900012969970703,-0.47813228793368623,-0.7541665077209458,-1.8168518449226454,0.3085188294807537,-1.2855091763217956,-0.22282383912009607,0.6700000762939418,1.4706212343906102,-27.79021607622634,0.53134266860085,7,0.40833282470703125,0.8866662979125977,1.080000400543213,2.076666831970215,1.3433341979980469,2,0.09055414736188672,-1.164699863344755,22.456666946411133,-1.106674194335909,22.683332443237305,-1.693883270663565,22.559999465942386,0.09055414736188672 5976,2015-07-16,22.64666748046875,22.696666717529297,22.299999237060547,22.31333351135254,2459400.0,0.020273348636805633,-1.2036928130546505,-1.1111089918429236,43.48865810797779,31.101509233687814,-0.08707141710366528,0.3992558198975722,0.7217152078742828,1.949204487395484,17.791341851483313,0.5,-0.47978771566013023,-0.26083250045776296,-1.2972973131402163,0.7756323122246904,-0.7790649067989897,0.25739990588346373,0.12439926147460767,67.64717432036747,33.74334809482808,0.518232406341226,7,-0.11833381652832031,0.43666553497314453,0.6224994659423828,1.5299997329711914,0.08666610717773438,3,0.0671180631355397,-1.4374959022011886,22.196666717529297,-1.164699863344755,22.456666946411133,-1.106674194335909,22.683332443237305,0.0671180631355397 5977,2015-07-17,22.6299991607666,22.93666648864746,22.503332138061523,22.626667022705078,1854600.0,-0.0007360164455332274,-2.466648356259489,0.009996395117959751,44.06777782396059,31.925273722882693,-0.12597834032172983,0.3396133432657109,0.7226589601475624,1.9297328052388956,19.18625780754086,0.4333343505859375,-0.49631669802841216,-0.21800079345702983,-1.1668258426554416,0.730824255741382,-0.6924133180562357,0.2564117311421761,-0.5599994659423828,59.11102294921875,21.724817894755333,0.474412524599206,7,-0.12666606903076172,0.45333385467529297,0.6058344841003418,1.5466680526733398,-0.6700000762939453,4,0.07733097944758027,-1.2036928130546505,22.64666748046875,-1.4374959022011886,22.196666717529297,-1.164699863344755,22.456666946411133,0.07733097944758027 5978,2015-07-20,22.84666633605957,23.06666755676269,22.73666763305664,22.75,1643400.0,0.009574334216883251,-4.351448322791115,29.010303377218086,53.0284404772851,33.7184939268384,-0.3379474002726184,0.04187112955356298,0.4819296121167227,1.6771799665925045,20.530853895553232,0.4366683959960902,-0.5092341078895117,0.05149974822997905,-0.7572319259647315,0.8602314224246896,-0.35286608886737625,0.45586558532733434,-0.7593333053588864,74.99989162805043,31.693169096200094,0.4043658370973557,7,-0.2783327102661133,0.23666667938232422,0.35916757583618164,1.330000877380371,-1.2966670989990234,0,0.06988618438128569,-2.466648356259489,22.6299991607666,-1.2036928130546505,22.64666748046875,-1.4374959022011886,22.196666717529297,0.06988618438128569 5979,2015-07-21,23.136667251586914,23.290000915527344,22.82999992370605,22.86666679382324,2421600.0,0.012693358027014545,-1.6796106796439771,2.7931177364298625,54.761901518113696,36.874104010303164,-0.6053891982505633,-0.31909601601047655,0.16386289483035554,1.3536266356860231,21.742501387277386,0.4600009918212926,-0.5088920087886422,0.37616729736328125,-0.29322835066740893,1.0455629453939714,0.041469473347937935,0.7108651213786246,-1.0101608398437492,86.10270284286862,38.29250419270768,0.3346978240153445,7,-0.3983335494995117,-0.05333423614501953,0.06916666030883789,0.9850006103515625,-1.0599994659423828,1,0.05042498205111068,-4.351448322791115,22.84666633605957,-2.466648356259489,22.6299991607666,-1.2036928130546505,22.64666748046875,0.05042498205111068 5980,2015-07-22,22.98666763305664,23.166667938232425,22.876667022705078,23.09000015258789,1497000.0,-0.006483199023402331,1.2597348552404384,-0.3827123864423013,49.70418047801076,39.71821611564695,-0.3780973641251215,-0.23136410437502875,0.2861614993270649,1.4701383383048565,22.89915560312876,0.2900009155273473,-0.47747667075993405,0.25816764831542827,-0.2864435605880935,0.80277885721895,-0.014137956136334395,0.5304732527671909,-0.7903515510864239,69.36032644505497,22.914629198837304,0.27230560445176155,7,-0.24833393096923828,0.0966653823852539,0.22499942779541016,1.051666259765625,-0.5366668701171875,2,0.04118321216857401,-1.6796106796439771,23.136667251586914,-4.351448322791115,22.84666633605957,-2.466648356259489,22.6299991607666,0.04118321216857401 5981,2015-07-23,22.55666732788086,23.06666755676269,22.51666641235352,23.059999465942386,1264200.0,-0.018706509009483674,1.1290298763672895,4.870994536326083,44.53872633286266,41.95624990481689,0.07376970517357861,0.1626056357249155,0.6842900435044257,1.8572105875515916,23.207038245536445,0.5500011444091726,-0.45582587805051134,-0.1436659812927239,-0.6605886188407943,0.37325665625534654,-0.4021273000667591,0.11479533748131132,-0.2947301558972164,6.779878819031087,-36.529286778217184,0.2584613187740355,7,0.18166637420654297,0.5266656875610352,0.6474995613098145,1.2566661834716797,-0.09666824340820312,3,0.04359392162649178,1.2597348552404384,22.98666763305664,-1.6796106796439771,23.136667251586914,-4.351448322791115,22.84666633605957,0.04359392162649178 5982,2015-07-24,22.356666564941406,22.676666259765625,22.303333282470703,22.55666732788086,1117500.0,-0.00886659186094596,-1.4347750370066301,0.39735345275132256,46.15384615384615,43.91183372607385,0.2703217099553683,0.3279656272381324,0.857819697812733,2.019763244489237,23.670669227192626,0.3733329772949219,-0.3733818450419939,-0.31100006103515554,-0.8281000307760173,0.20609990870570627,-0.5695500459055864,-0.052450076164724635,0.9333343505859375,5.405394956098806,-39.29996781769337,0.25854998487043007,7,0.3816671371459961,0.7266664505004883,0.9133338928222656,1.4566669464111328,-0.19333267211914062,4,0.0168480851834929,1.1290298763672895,22.55666732788086,1.2597348552404384,22.98666763305664,-1.6796106796439771,23.136667251586914,0.0168480851834929 5983,2015-07-27,22.24333381652832,22.413333892822266,22.07666778564453,22.22333335876465,1182000.0,-0.005069304410113107,-1.1489444593245515,-0.10000190734135689,44.53872633286272,45.71541054653523,0.3516575589418025,0.40592936282885717,0.9469021057237406,2.0966311931187107,23.96026349120223,0.3366661071777344,-0.30164059254311226,-0.38866615295410156,-0.9200414765708871,0.14270917066268396,-0.6543538147624943,-0.1229784911457088,1.026933746337889,13.736213639850597,-30.73206166389472,0.26568766180839226,7,0.4400005340576172,0.8099994659423828,1.171666145324707,1.5699996948242188,-0.7833347320556641,0,-0.012737961602011572,-1.4347750370066301,22.356666564941406,1.1290298763672895,22.55666732788086,1.2597348552404384,22.98666763305664,-0.012737961602011572 5984,2015-07-28,22.666667938232425,22.739999771118164,22.143333435058594,22.32333374023437,2059200.0,0.0190319547058877,1.435383417672246,17.16631699408771,56.62527566195896,48.54528143187539,-0.04330973035897756,-0.019728736985282325,0.5025547698439432,1.6389237410472752,24.38273607884614,0.5966663360595703,-0.22404010128125407,0.03550119400024698,-0.4955873998611793,0.5665897878616732,-0.23004310293046615,0.3010454909309601,0.5558556335449154,54.12844678848047,5.692926835150686,0.2655442969307127,7,0.016666412353512072,0.36833190917968395,0.7483320236206019,1.1466655731201136,-0.8633346557617223,1,-0.0492647928762554,-1.1489444593245515,22.24333381652832,-1.4347750370066301,22.356666564941406,1.1290298763672895,22.55666732788086,-0.0492647928762554 5985,2015-07-29,23.523332595825195,23.70666694641113,22.656667709350586,22.666667938232425,3900000.0,0.03779402689125799,-1.3954397606744549,2.4951334955500863,63.722926179670246,50.79353343984122,-0.7733191767971199,-0.869518469176974,-0.38000143711051493,0.7532633919507425,24.592793884530344,1.0499992370605433,-0.14294605900222734,0.8594992637634284,0.20137789251898042,1.5176206350078765,0.5304385781412044,1.1885599493856525,-1.446664810180664,88.75248803810975,37.27345294182838,0.3290606856222246,7,-0.6316652297973633,-0.5499992370605469,-0.09666585922241211,0.29000091552734375,-1.426666259765625,2,-0.061499143639086706,1.435383417672246,22.666667938232425,-1.1489444593245515,22.24333381652832,-1.4347750370066301,22.356666564941406,-0.061499143639086706 5986,2015-07-30,24.24333381652832,24.31999969482422,22.96666717529297,23.27666664123535,4275000.0,0.03060795989556797,1.416667518162404,1.1284079093554604,68.80119161641946,53.54169052789219,-1.3890931203524097,-1.5724806120893078,-1.1138705935679276,0.006881480596106826,24.496404544084676,1.35333251953125,-0.018464838051098553,1.517500400543213,0.5594299828866411,2.4755708181997846,1.038465191714927,1.9965356093714988,-2.1340660476684583,96.58249954087566,43.47984096035104,0.4790352088282862,7,-1.0450000762939453,-1.0483341217041016,-0.8100004196166992,-0.43000030517578125,-2.220001220703125,3,-0.07397221302815338,-1.3954397606744549,23.523332595825195,1.435383417672246,22.666667938232425,-1.1489444593245515,22.24333381652832,-0.07397221302815338 5987,2015-07-31,24.38333320617676,24.78333282470703,24.209999084472656,24.40999984741211,3615900.0,0.005774758154466042,-2.0714179886070454,-0.02758616607341211,68.91691237209241,55.30707629398189,-1.4016224315176196,-1.6818856618654756,-1.2541466576623783,-0.15394925883424904,24.602158734080593,0.573333740234375,0.12564835615350844,1.5833331108093311,0.3722459388057331,2.794420282812929,0.9777895248075303,2.188876696811132,-2.1856361602783245,85.22168008388594,33.68866372667323,0.605543586001799,7,-0.9533329010009801,-0.9566669464111364,-0.9499998092651403,-0.5699996948242223,-1.85333251953125,4,-0.07887904846482963,1.416667518162404,24.24333381652832,-1.3954397606744549,23.523332595825195,1.435383417672246,22.666667938232425,-0.07887904846482963 5988,2015-08-03,24.68666648864746,24.75,24.18000030517578,24.433332443237305,2062500.0,0.012440189366475174,1.9999899613512022,-9.500035762822238,74.39822570803481,57.48889009286202,-1.5829698299831847,-1.9184479586786125,-1.56788491028761,-0.48230969011009606,24.329916936863697,0.5699996948242188,0.22063253577355013,1.7818330764770494,0.31195393545632655,3.251712217497772,1.0468935059666897,2.516772646987409,-2.3338312960205094,96.33839551483976,42.59102601910189,0.7349395705103607,8,-1.2566661834716797,-1.260000228881836,-1.2791662216186523,-0.8733329772949219,-2.4333343505859375,0,-0.10221439160226786,-2.0714179886070454,24.38333320617676,1.416667518162404,24.24333381652832,-1.3954397606744549,23.523332595825195,-0.10221439160226786 5989,2015-08-04,24.57666778564453,24.873332977294922,24.5,24.65999984741211,1939500.0,-0.0044557941046238225,-2.1549136861107976,-0.32894142448426444,76.92307692307692,60.51321192009159,-1.393798795045221,-1.740980179294727,-1.4610797079580706,-0.4009995052616979,23.656159693954887,0.3733329772949219,0.3223669590070699,1.5723342895507812,-0.06656018237938355,3.211228761480946,0.7528870535856989,2.3917815255158636,-2.078002735092774,86.61659945051116,25.171940940229177,0.8194472359650831,8,-1.1016674041748047,-1.105001449584961,-1.2250008583068848,-0.7633342742919922,-1.866668701171875,1,-0.12681412827626504,1.9999899613512022,24.68666648864746,-2.0714179886070454,24.38333320617676,1.416667518162404,24.24333381652832,-0.12681412827626504 5990,2015-08-05,24.70666694641113,24.953332901000977,24.53333282470703,24.583332061767575,1580400.0,0.005289535664494416,-2.7611942847871656,-1.4800411993591212,75.12194236923379,63.911347035243935,-1.4015455972545006,-1.767319097212809,-1.581866712765148,-0.5580515661706436,22.73512990125276,0.4200000762939453,0.39047912932764817,1.5790000915527322,-0.18424407539675514,3.3422442585022196,0.6973780080779868,2.4606221750274777,-2.0180284617199185,87.58392257953005,25.811644521956886,0.881622083474744,8,-1.1916666030883754,-1.1950006484985316,-1.3858332633972132,-0.8933334350585902,-2.1033344268798793,2,-0.1175121545224117,-2.1549136861107976,24.57666778564453,1.9999899613512022,24.68666648864746,-2.0714179886070454,24.38333320617676,-0.1175121545224117 5991,2015-08-06,24.45666694641113,24.803333282470703,24.42333221435547,24.666667938232425,1460400.0,-0.010118726275067824,-1.7469580503946778,-1.7026893277454453,71.07694217298716,66.68057992625961,-0.9540121305312006,-1.4341171436510542,-1.3400916369349893,-0.34263423853196073,22.145972840580214,0.3800010681152344,0.43164366077774474,1.2295001029968233,-0.6000358275688171,3.059036033562464,0.3147321377140031,2.1442680682796436,-1.5415590200889433,35.77589289898314,-25.245226302588456,0.9147679652828209,8,-0.9416666030883754,-0.9450006484985316,-1.1374998092651332,-0.6433334350585902,-2.0300006866455043,3,-0.09649722979516129,-2.7611942847871656,24.70666694641113,-2.1549136861107976,24.57666778564453,1.9999899613512022,24.68666648864746,-0.09649722979516129 5992,2015-08-07,24.11000061035156,24.453332901000977,23.916667938232425,24.386667251586914,2474100.0,-0.014174717136197557,1.6178910200644607,1.3174539740783187,64.15236973579005,68.85987363769598,-0.37155290036353605,-1.017544708465362,-1.0039137787391965,-0.03557869408828296,21.34341974655778,0.5399990081787038,0.4996589846930384,0.8053337097167947,-1.036482679151554,2.6471500985851435,-0.11557448471738141,1.726241904150971,-0.9910701865614939,18.649484555049785,-38.926128800532496,0.9209081944341744,8,-0.5616674423217738,-0.5983343124389613,-0.8616671562194789,-0.2966670989990199,-1.2966670989990199,4,-0.08654782089181945,-1.7469580503946778,24.45666694641113,-2.7611942847871656,24.70666694641113,-2.1549136861107976,24.57666778564453,-0.08654782089181945 5993,2015-08-10,24.36000061035156,24.413333892822266,24.07333374023437,24.1299991607666,1857600.0,0.010369141172591467,1.0197948003240802,-0.8313306170847662,63.82819362174705,69.6601978554502,-0.32377713761094284,-1.1968558489651464,-1.2252846606665813,-0.3273313264065294,20.854638197769322,0.3400001525878942,0.6368819194848854,0.971500301361079,-0.9035703961259465,2.8465709988481045,0.03396495261756627,1.9090356501045918,-1.0576299388404031,42.76527981954313,-10.739111762423953,0.9375353487435131,8,-0.5550003051757777,-0.8483343124389613,-1.1208338737487757,-0.5466670989990199,-1.5966682434081996,0,-0.07512314769517725,1.6178910200644607,24.11000061035156,-1.7469580503946778,24.45666694641113,-2.7611942847871656,24.70666694641113,-0.07512314769517725 5994,2015-08-11,24.35333251953125,24.453332901000977,24.10333251953125,24.28666687011719,1421700.0,-0.0002737311434005685,1.6250053644231457,0.28984882284158886,65.9657158441892,69.90939670706342,-0.05888766238761889,-1.0970553557858764,-1.1938805332488052,-0.36282531875301416,20.040770579924644,0.35000038146972656,0.7979694942793216,0.8699989318847656,-0.9984763168448367,2.738474180614368,-0.06423869248003555,1.8042365562495668,-0.8858656250711121,42.12205456743266,-8.989327413479728,0.934237624364802,8,-0.39333248138427734,-0.8416662216186523,-1.1449990272521973,-0.5399990081787109,-1.75,1,-0.08623051402864623,1.0197948003240802,24.36000061035156,1.6178910200644607,24.11000061035156,-1.7469580503946778,24.45666694641113,-0.08623051402864623 5995,2015-08-12,24.20666694641113,24.26666641235352,23.873332977294922,24.04333305358887,1420800.0,-0.006022402601471355,1.7764762904919176,2.4500457770657142,70.64221059147093,70.11395437095803,0.2178072294640323,-0.8348899271664969,-1.0137868696953305,-0.25832531861350816,18.629720849223308,0.4799995422363281,0.9896463073637705,0.6228333473205545,-1.1688957971556881,2.414562491796797,-0.2730312249175668,1.5186979195586758,-0.5906134512969068,35.84235050903594,-20.014274834800005,0.8958645722381207,8,0.20666599273681996,-0.6950006484985316,-1.1508336067199672,-0.4816675186157191,-2.4066677093505824,2,-0.06182874599182964,1.6250053644231457,24.35333251953125,1.0197948003240802,24.36000061035156,1.6178910200644607,24.11000061035156,-0.06182874599182964 5996,2015-08-13,24.166667938232425,24.36333274841309,24.10000038146973,24.15999984741211,820500.0,-0.0016523963529243568,-3.1578677909955655,0.04082490599530578,73.5882289775474,70.63298954934191,0.274672247012024,-0.7116650259255017,-0.9466903782618381,-0.2566285315715042,17.57175018535276,0.2633323669433594,1.118954805204396,0.5068343162536664,-1.2460453455988336,2.2597139781061664,-0.36960551467258185,1.3832741471799146,-0.41688650252952897,50.5749999177873,-11.181565115325327,0.8764398309262497,8,0.2466650009155238,-0.6516675949096715,-1.2858347892761266,-0.5466680526733434,-2.1666679382324254,3,-0.06468973805974843,1.7764762904919176,24.20666694641113,1.6250053644231457,24.35333251953125,1.0197948003240802,24.36000061035156,-0.06468973805974843 5997,2015-08-14,24.3799991607666,24.45000076293945,24.01666641235352,24.023332595825195,622200.0,0.008827498399010869,-1.3423546029094948,53.48855835237425,77.1380425050293,70.93741363789687,0.06796567120493435,-0.8297080049322361,-1.1349371399453787,-0.5015556930759004,17.212606585862442,0.4333343505859304,1.161854511733445,0.6326655387878404,-1.077966425272237,2.3432975028479177,-0.2226504432421983,1.487981520817879,-0.5098625785338982,87.35625002055333,18.71885797560317,0.8553159820300382,8,0.033333778381347656,-0.8649988174438477,-1.5158329010009766,-0.7599992752075195,-3.029998779296875,4,-0.08012030222479938,-3.1578677909955655,24.166667938232425,1.7764762904919176,24.20666694641113,1.6250053644231457,24.35333251953125,-0.08012030222479938 5998,2015-08-17,24.44333267211914,24.446666717529297,24.02666664123535,24.28000068664551,1089600.0,0.0025977651161883664,3.941175150624376,0.45794027679735466,74.83692406143352,70.70561887549205,-0.03745326519934622,-0.8087553881951521,-1.1911683445332955,-0.5889862861408801,17.194215884653154,0.4200000762939453,1.1170702789396074,0.6161657333374038,-1.0662816758126823,2.29861314248749,-0.22505797123763926,1.4573894379124468,-0.4648764580096092,98.27582237977947,26.654627042650674,0.8412237045750434,8,-0.029999732971191406,-0.9283323287963867,-1.5791664123535156,-0.8633327484130859,-3.25,0,-0.06668481678138072,-1.3423546029094948,24.3799991607666,-3.1578677909955655,24.166667938232425,1.7764762904919176,24.20666694641113,-0.06668481678138072 5999,2015-08-18,24.303333282470703,24.523332595825195,24.24333381652832,24.45000076293945,718500.0,-0.005727508254556701,-1.0999928474358058,-0.8979715763782632,63.63640001307144,69.4294475025851,0.06671161967517492,-0.6080456630204267,-1.03211457245132,-0.47520719695260283,17.815070759101275,0.279998779296875,1.0559335218115464,0.4178330421447747,-1.244592464796046,2.0802585490855954,-0.41337971132563567,1.249045795615185,-0.28666687011718395,66.15393192815453,-3.1639393436848735,0.8312127534704101,8,0.034999847412109375,-0.7883329391479492,-1.444166660308838,-0.8333330154418945,-4.030000686645508,1,-0.06336583124744055,3.941175150624376,24.44333267211914,-1.3423546029094948,24.3799991607666,-3.1578677909955655,24.166667938232425,-0.06336583124744055 6000,2015-08-19,23.933332443237305,24.19333267211914,23.83666610717773,24.19333267211914,1463100.0,-0.015224283637679803,1.7435865458680535,1.7727189970870176,43.82466032402198,66.40141618603342,0.3525535811556466,-0.17232171499582094,-0.6458912903122247,-0.13432341410373283,18.14090052712103,0.4666671752929723,0.9250102462247476,0.0004989624023430395,-1.6071771859040815,1.6081751107087676,-0.8033391117508693,0.8043370365555553,1.0200004577636719,14.07762540589082,-49.6520022248037,0.8038380741532116,8,0.24666690826416016,-0.4183320999145508,-1.0741658210754395,-0.6333322525024414,-3.4499988555908203,2,-0.05557102951962145,-1.0999928474358058,24.303333282470703,3.941175150624376,24.44333267211914,-1.3423546029094948,24.3799991607666,-0.05557102951962145 6001,2015-08-20,23.540000915527344,23.906667709350586,23.523332595825195,23.690000534057614,2279400.0,-0.016434465557306988,-3.181770892937027,0.5769211018596496,34.74063331950545,63.133445473112914,0.6729495797135563,0.3145848617874272,-0.24702100359846213,0.22512606513760858,17.843179569387367,0.4099998474121094,0.774652443074789,-0.4419992446899421,-1.9280108077467872,1.044012318366903,-1.185005026218363,0.30100653683847867,1.3909986495971687,1.6668319702148438,-56.89274806370422,0.7430057815284226,8,0.48333168029785156,-0.025000572204589844,-0.6958346366882324,-0.3150014877319336,-3.270000457763672,3,-0.07391680589608918,1.7435865458680535,23.933332443237305,-1.0999928474358058,24.303333282470703,3.941175150624376,24.44333267211914,-0.07391680589608918 6002,2015-08-21,22.733333587646484,23.376667022705078,22.61666679382324,23.30666732788086,2634600.0,-0.03426793952878604,1.1308423709598165,3.8222346553413162,20.10199273532382,58.27497870795479,1.4123210161207211,1.2131150512725455,0.5459319973468091,0.9938346869937007,17.639250210919357,0.9233341217041051,0.6033287676076498,-1.2674999237060547,-2.674210102028603,0.1392102546164935,-1.9708550128673288,-0.5641448345447806,2.141359298706057,6.118890562821664,-45.69305849944489,0.7033550891612744,8,0.8366661071777344,0.7816667556762695,0.07249975204467773,0.4916658401489258,-2.313333511352539,4,-0.032258075342060044,-3.181770892937027,23.540000915527344,1.7435865458680535,23.933332443237305,-1.0999928474358058,24.303333282470703,-0.032258075342060044 6003,2015-08-24,21.959999084472656,22.729999542236328,20.84666633605957,21.549999237060547,2622300.0,-0.03401764638662874,-1.073395516433305,-0.7151155054026721,16.709019874299173,52.802012489078116,2.0220540640270386,2.070278733617048,1.2993995210949407,1.7335891624934021,17.6450481634947,1.886667251586914,0.43256248460497204,-2.026667690277101,-3.5114427254888803,-0.5418926550653218,-2.7690552078829924,-1.2842801726712096,2.779212236328128,30.281039119499987,-16.4208010363378,0.7423875176058898,8,0.7250003814697266,0.9400005340576172,0.8333339691162109,1.265000343322754,-1.6266670227050817,0,-0.02777771987405242,1.1308423709598165,22.733333587646484,-3.181770892937027,23.540000915527344,1.7435865458680535,23.933332443237305,-0.02777771987405242 6004,2015-08-25,21.549999237060547,22.89666748046875,21.540000915527344,22.75666618347168,2372700.0,-0.018670303483847128,-1.2119619047619048,-2.9430912085151517,12.509859549276385,46.34286237327871,2.2267490418625115,2.521615703460512,1.6886569263351845,2.1186738382204027,18.432627291352432,1.3566665649414062,0.29957591197087297,-2.3808341026306152,-4.1342818108573205,-0.62738639440391,-3.2575579567439696,-1.5041102485172608,2.8778084849609407,21.01592541278239,-19.667169041272924,0.8767238541133527,8,1.135000228881836,1.3500003814697266,1.275834083557129,1.6750001907348633,-1.176666259765625,1,-0.016550653251441005,-1.073395516433305,21.959999084472656,1.1308423709598165,22.733333587646484,-3.181770892937027,23.540000915527344,-0.016550653251441005 6005,2015-08-26,22.07666778564453,22.203332901000977,21.536666870117188,22.0,1774800.0,0.024439376669593837,3.0404244743199973,-0.06353682420203559,23.47697258646305,40.77494499649157,1.526716583775869,1.9826617482592717,1.1475829790839356,1.575328559126401,19.93775564472632,0.6666660308837891,0.15008973235500989,-1.781832313537599,-3.716092988451752,0.15242836137655402,-2.7489626509946774,-0.8147019760805208,2.064648625500002,40.19610776390275,-1.061956133012096,0.9671303374570771,8,0.6083316802978516,0.8233318328857422,0.8341655731201172,1.148331642150879,-1.3600006103515625,2,-0.08168511694468505,-1.2119619047619048,21.549999237060547,-1.073395516433305,21.959999084472656,1.1308423709598165,22.733333587646484,-0.08168511694468505 6006,2015-08-27,22.450000762939453,22.56333351135254,22.083332061767575,22.296667098999023,1266300.0,0.016910748529616493,1.5263289982884205,1.999975121902677,31.61004206592102,35.716278281035095,0.9881842577373448,1.5474254153364413,0.7559337592392765,1.1866817887974683,20.34528613645862,0.4866657257080078,-0.012770692209933543,-1.3188326835632331,-3.342193718605344,0.7045283514788778,-2.330513201084287,-0.30715216604217943,1.4277436421982834,63.372885048727845,18.45958422789645,1.0116805175210546,8,0.2349987030029297,0.4499988555908203,0.4608325958251953,0.774998664855957,-1.39666748046875,3,-0.08760209837228827,3.0404244743199973,22.07666778564453,-1.2119619047619048,21.549999237060547,-1.073395516433305,21.959999084472656,-0.08760209837228827 6007,2015-08-28,22.459999084472656,22.61000061035156,22.309999465942386,22.363332748413086,1425300.0,0.00044535951863799994,-1.9508372027578775,0.6304312671816497,27.769079151744094,30.486517735514038,0.7567755117845287,1.4608460479708114,0.7174714181627735,1.1646254319440956,20.14960388308727,0.3000011444091726,-0.1963175970284574,-1.2126676559448235,-3.2950210132134217,0.8696857013237747,-2.2538443345791244,-0.17149097731052265,1.1752590751388254,78.69911452552171,32.1296704494928,1.0411766786342997,8,0.22500038146972656,0.4400005340576172,0.4508342742919922,0.7083339691162109,-1.5366668701171875,4,-0.09750662137039012,1.5263289982884205,22.450000762939453,3.0404244743199973,22.07666778564453,-1.2119619047619048,21.549999237060547,-0.09750662137039012 6008,2015-08-31,22.163333892822266,22.433332443237305,22.13999938964844,22.32666778564453,1979400.0,-0.013208602125700186,-1.7936095620425303,-1.689666739014621,26.004368655689547,26.30518091802717,0.7778057680254378,1.6430149616816436,0.9789519344800368,1.4485027746391026,20.06669064307147,0.3199996948242152,-0.40969340838872625,-1.3831662178039537,-3.512087784798485,0.7457553491905777,-2.447627001301221,-0.3187054343066862,1.2488369209050632,46.078436872398434,-1.0100500907302958,1.0644607834972661,8,0.35666561126708984,0.7366657257080078,0.7474994659423828,1.0049991607666016,-1.406667709350586,0,-0.0786584646948314,-1.9508372027578775,22.459999084472656,1.5263289982884205,22.450000762939453,3.0404244743199973,22.07666778564453,-0.0786584646948314 6009,2015-09-01,21.459999084472656,21.88333320617676,21.426666259765625,21.670000076293945,3319200.0,-0.03173416110368621,-2.301207144974621,1.285715953943527,23.1770560727296,24.01100266788357,1.1570774736629303,2.2144192814551964,1.6405679511194506,2.1323817502497846,20.05065747875094,0.7366676330566406,-0.696658251901237,-1.93066759109497,-4.194107838818148,0.3327726566282081,-3.0623877149565573,-0.7989474672333827,1.7469313710412528,2.8168560044357993,-43.806611665515,1.1317201238615888,9,0.9166679382324219,1.4400005340576172,1.408334732055664,1.708333969116211,-0.8366661071777344,1,-0.05250079546929154,-1.7936095620425303,22.163333892822266,-1.9508372027578775,22.459999084472656,1.5263289982884205,22.450000762939453,-0.05250079546929154 6010,2015-09-02,21.803333282470703,21.81999969482422,21.5,21.57999992370605,2394600.0,0.01599879835253426,1.4935088097379001,-1.0634871617878299,28.211415395999367,23.28553400971623,0.5362178417570114,1.7311807014828453,1.2651994136971751,1.7721358121784476,19.931513830497977,0.3600006103515625,-0.982168473168965,-1.442166709899901,-3.7225785658723822,0.8382451460725804,-2.5823726378861416,-0.30196078191366027,1.2147760434868573,31.83098863973395,-13.702222694424375,1.1402059279862398,9,0.3083333969116211,1.0966663360595703,1.0558338165283203,1.364999771118164,-0.7466659545898438,2,-0.06558631593846542,-2.301207144974621,21.459999084472656,-1.7936095620425303,22.163333892822266,-1.9508372027578775,22.459999084472656,-0.06558631593846542 6011,2015-09-03,22.09666633605957,22.24333381652832,21.81999969482422,21.93000030517578,2243100.0,0.013453587567947567,-1.1896559378468368,0.7462657249489595,29.2550042768042,24.302535292102938,0.01856976187860937,1.319635351437718,0.9589139621574603,1.4623605537937152,19.76917036029669,0.4400005340576172,-1.2118296641638828,-1.0308336257934556,-3.291515164452207,1.2298479128652957,-2.1611743951228313,0.09950714353592005,0.747727550706152,56.61967608412546,15.700289240257064,1.130340769329375,9,-0.22499942779541016,0.8033332824707031,0.8358340263366699,1.0716667175292969,-1.166666030883789,3,-0.06245282160569987,1.4935088097379001,21.803333282470703,-2.301207144974621,21.459999084472656,-1.7936095620425303,22.163333892822266,-0.06245282160569987 6012,2015-09-04,22.023332595825195,22.21666717529297,21.76000022888184,21.81999969482422,2065800.0,-0.0033187694070712093,-1.824757106873016,1.2200020599443815,28.053207406830822,25.563000573495344,-0.021681568623911573,1.295022198372095,1.0217223005823612,1.5166362518649237,20.708651178282356,0.45666694641112926,-1.367992613283839,-0.9998339653015123,-3.2621989932784743,1.2625310626754498,-2.1310164792899933,0.13134854868696877,0.6612430868840349,59.27151878707726,24.5495226870675,1.1311825139884801,9,0.1383342742919922,0.8766670227050781,1.1733341217041016,1.1716670989990234,-1.6099987030029297,4,-0.04404416584701476,-1.1896559378468368,22.09666633605957,1.4935088097379001,21.803333282470703,-2.301207144974621,21.459999084472656,-0.04404416584701476 6013,2015-09-08,22.53000068664551,22.76666641235352,22.280000686645508,22.31999969482422,2697000.0,0.023005968266417653,-2.356326828594567,1.0327939590075688,34.92064882258589,28.05308827052973,-0.49058190877970276,0.6790403620071253,0.5119186786028571,0.9914274970285035,21.344593916891448,0.7433338165283239,-1.4645583442682728,-0.4016658782958942,-2.5829521254764423,1.779620368884654,-1.4923090018861664,0.6889772452943781,-1.683334350585941,82.33838068966307,49.46108784483039,1.090643123590274,9,-0.43333435058594105,0.3699989318847621,0.8983325958251918,0.8966655731201136,-1.983333587646488,1,-0.07131240227801605,-1.824757106873016,22.023332595825195,-1.1896559378468368,22.09666633605957,1.4935088097379001,21.803333282470703,-0.07131240227801605 6014,2015-09-09,22.253332138061523,22.65333366394043,22.19333267211914,22.55666732788086,1728900.0,-0.012280006220682482,-1.1732289850371032,-1.444446462793229,35.48387841056443,29.387188917652107,-0.11583496104845992,0.83302514778347,0.7909838716076862,1.248929239282191,21.984664577413167,0.46000099182128906,-1.4465652714038484,-0.5733344078063958,-2.666885883713814,1.5202170681010223,-1.6201101457601048,0.47344133014731327,-1.368265800476074,59.47360178768779,23.217845387444648,1.0467757379537084,9,-0.15666580200195312,0.64666748046875,1.1750011444091797,1.1733341217041016,-1.5566654205322266,2,-0.06725581343523768,-2.356326828594567,22.53000068664551,-1.824757106873016,22.023332595825195,-1.1896559378468368,22.09666633605957,-0.06725581343523768 6015,2015-09-10,22.709999084472656,23.00666618347168,22.32999992370605,22.333332061767575,2156700.0,0.02052128389483121,-2.530451397181706,-1.241751815638079,42.9059746573949,30.64229253892698,-0.5288281216512125,0.2724512348297239,0.3360516920276666,0.7677857028772017,22.934364810000375,0.7533340454101562,-1.316570621223427,-0.04183406829833913,-2.0321399914856073,1.948471854888929,-1.0369870298919714,0.9533188932952932,-1.7873007453918461,76.20316028469483,34.102689258877525,0.9951529615936334,9,-0.4933328628540039,0.1900005340576172,0.7633342742919922,0.7616672515869141,-1.9899997711181676,3,-0.09188314360630845,-1.1732289850371032,22.253332138061523,-2.356326828594567,22.53000068664551,-1.824757106873016,22.023332595825195,-0.09188314360630845 6016,2015-09-11,22.60333251953125,22.83666610717773,22.50666618347168,22.690000534057614,1103400.0,-0.004696898689632079,-1.3571365317674693,-0.2300918564729834,48.737855016469844,32.97215652389651,-0.44491131052428656,0.26982556040901073,0.4389509922386239,0.8461796293905408,23.76303035702859,0.32999992370605113,-1.1146737142020946,-0.07033386230468608,-1.9461833124839956,1.8055155878746234,-1.0082585873943408,0.8675908627849687,-1.5972754666748052,67.64701382471549,20.12782832286051,0.9379247250896542,9,-0.38666629791259766,0.22166728973388672,0.9100008010864258,0.9083337783813477,-1.8333320617675781,4,-0.06842642297607826,-2.530451397181706,22.709999084472656,-1.1732289850371032,22.253332138061523,-2.356326828594567,22.53000068664551,-0.06842642297607826 6017,2015-09-14,22.426666259765625,22.626667022705078,22.386667251586914,22.56666755676269,747300.0,-0.00781593862820762,-1.181822910796494,1.6153744580646834,55.12445230096428,36.207721373371484,-0.3056085561725368,0.3084649289300856,0.6130506626739312,0.9948024318559519,24.537215233435223,0.23999977111816406,-0.9948242365470534,-0.14933347702026367,-1.8459564414006238,1.5472894873600964,-0.9976449592104437,0.6989780051699164,-1.3405848416845707,28.68854957893725,-20.143196759413875,0.8483114821901805,9,-0.21000003814697266,0.2583332061767578,1.0866670608520508,1.0850000381469727,-1.1633338928222656,0,-0.06673599799694374,-1.3571365317674693,22.60333251953125,-2.530451397181706,22.709999084472656,-1.1732289850371032,22.253332138061523,-0.06673599799694374 6018,2015-09-15,22.81333351135254,22.886667251586914,22.35333251953125,22.43666648864746,1120800.0,0.017241405704628177,1.0382173497875193,-2.690453808531287,63.94407305685365,40.737389927163036,-0.659757606597335,-0.21774279796625962,0.23825074981465377,0.5778507739349692,25.19035267475124,0.5333347320556641,-0.9339866726086932,0.31883373260497905,-1.1400458094418404,1.7777132746517985,-0.4106060384184289,1.048273503628387,-1.6504287026558586,76.22959469632124,22.892903424467576,0.7294397710234092,9,-0.5600004196166992,-0.12833404541015625,0.7166662216186523,0.6983327865600586,-1.4133338928222656,1,-0.10520161892763147,-1.181822910796494,22.426666259765625,-1.3571365317674693,22.60333251953125,-2.530451397181706,22.709999084472656,-0.10520161892763147 6019,2015-09-16,22.76333236694336,22.82666778564453,22.453332901000977,22.670000076293945,2331900.0,-0.0021917509067360674,2.393905240799341,0.2477846082174578,58.47036114734441,44.099495010645825,-0.45308276163355643,-0.304649744316702,0.2998903767944583,0.6020255520396063,25.73230948229046,0.3733348846435547,-0.857870852659417,0.3458326339721687,-0.8498946176909179,1.5415598856352553,-0.2520309918593746,0.943696259803712,-1.526677103255679,64.03931583457377,8.666978322902253,0.5978636258315434,9,-0.37999916076660156,-0.07833290100097656,0.8950009346008301,0.7483339309692383,-1.203332901000973,2,-0.09737876828453074,1.0382173497875193,22.81333351135254,-1.181822910796494,22.426666259765625,-1.3571365317674693,22.60333251953125,-0.09737876828453074 6020,2015-09-17,22.60333251953125,22.85666656494141,22.56333351135254,22.82333374023437,1245300.0,-0.007028841157038168,1.0465082237717311,-2.357182269633951,51.996505184605326,46.62632844484594,-0.18737341596940738,-0.2628768552826415,0.48108525685930914,0.7342081022141684,27.225300843439427,0.29333305358887074,-0.7411816765826558,0.25233278274536275,-0.7144543451822898,1.2191199106730153,-0.23106078121846352,0.735726346709189,-1.2958768190522107,46.87487706574256,-7.176228978259793,0.48339356396382627,9,-0.2199993133544922,0.08166694641113281,1.1325006484985352,0.9083337783813477,-0.9866657257080114,3,-0.08435330499847438,2.393905240799341,22.76333236694336,1.0382173497875193,22.81333351135254,-1.181822910796494,22.426666259765625,-0.08435330499847438 6021,2015-09-18,21.799999237060547,22.54333305358887,21.78333282470703,22.290000915527344,3192600.0,-0.03554047978441022,-1.9044529809241402,2.22726799833545,42.87770808874019,48.27349518728031,0.6363736156046613,0.4252171842134196,1.2894084788215245,1.5026413857713692,28.861233424423705,0.8199996948242188,-0.5475919051036868,-0.46400041580200124,-1.2819844423539166,0.35398361074991413,-0.8729924290779572,-0.05500840252604533,-0.42457511726180286,1.510549471445982,-47.381146475751,0.4089920132759576,9,0.5950002670288086,0.8850002288818359,2.1625003814697266,1.7116670608520508,-0.016666412353515625,4,-0.049541282637754924,1.0465082237717311,22.60333251953125,2.393905240799341,22.76333236694336,1.0382173497875193,22.81333351135254,-0.049541282637754924 6022,2015-09-21,22.0,22.280000686645508,21.81333351135254,21.88333320617676,1743900.0,0.009174347244904846,-2.6363744454435336,-0.23809468201881706,48.19984999100283,49.74896198377109,0.48356733296668253,0.17650973381773838,1.0938157244336466,1.2778634871557983,29.12875500036466,0.48000144958496094,-0.3878066604295789,-0.2273329734802232,-1.0221513821855481,0.5674854352251018,-0.6247421778328857,0.17007623087243928,-0.5593261976543396,19.637488871409676,-28.386904169023847,0.39740920435266286,9,0.39499950408935547,0.6849994659423828,1.9641666412353516,1.5116662979125977,-1.1233329772949219,0,-0.05590907010165125,-1.9044529809241402,21.799999237060547,1.0465082237717311,22.60333251953125,2.393905240799341,22.76333236694336,-0.05590907010165125 6023,2015-09-22,21.350000381469727,21.916667938232425,21.25666618347168,21.65333366394043,1776000.0,-0.02954543720592151,-1.6938754855937428,-2.5999967302631295,48.7732503006729,51.2255588604498,1.06005774752294,0.8205359232819269,1.7367851839547122,1.9097527024250454,27.880662783702174,0.7433338165283203,-0.2636925194809798,-0.8468326568603501,-1.7270703743087026,0.0334050605880023,-1.2869515155845264,-0.4067137981361739,1.6566658020019531,5.833385984090319,-45.93036622619851,0.440118858724177,9,0.7816658020019531,1.3349990844726562,2.614166259765625,2.161665916442871,-1.1000003814697266,1,-0.00405939170856362,-2.6363744454435336,22.0,-1.9044529809241402,21.799999237060547,1.0465082237717311,22.60333251953125,-0.00405939170856362 6024,2015-09-23,21.19333267211914,21.416667938232425,21.10333251953125,21.26666641235352,1726200.0,-0.007338065880624689,-1.473693720825205,0.2417596237282711,42.90147707589226,51.22505912917174,1.1740119794934003,1.0004042685070544,1.8917645195785227,2.0425314405449484,26.944043815532005,0.3133354187011754,-0.12456950238779285,-0.9856670379638679,-1.9329785859921849,-0.038355489935550935,-1.4593228119780264,-0.5120112639497094,1.778333511352539,5.133086465952743,-47.12160677593533,0.47365577401415904,9,0.8016672134399414,1.4916667938232422,2.770833969116211,2.318333625793457,-0.18333244323730113,2,0.009751507684443217,-1.6938754855937428,21.350000381469727,-2.6363744454435336,22.0,-1.9044529809241402,21.799999237060547,0.009751507684443217 6025,2015-09-24,20.273332595825195,21.03333282470703,20.21999931335449,20.983333587646484,3638100.0,-0.04340988227416687,1.0082322163170339,9.68177798585055,31.48275562828526,49.30782586381789,1.9132173899823925,1.8744815727258661,2.807732797135202,2.9337953745470564,26.247497777951356,0.973333358764652,-0.08538223077731288,-1.8155003547668471,-3.0904526131212613,-0.540548096412433,-2.452976483944056,-1.1780242255896383,2.623600241088866,2.29554977604407,-47.366050183970565,0.6374761291772079,9,1.2800006866455078,1.933333396911621,3.653334140777588,3.2383337020874023,0.3733348846435547,3,0.06346597748720151,-1.473693720825205,21.19333267211914,-1.6938754855937428,21.350000381469727,-2.6363744454435336,22.0,0.06346597748720151 6026,2015-09-25,20.483333587646484,20.71999931335449,20.3799991607666,20.446666717529297,2513700.0,0.010358484024700187,-2.9999551217322593,-0.05164340689599592,34.78263983465649,47.04762447867258,1.5319729631660373,1.5911683714281253,2.5815500204030606,2.703279320014481,26.214484635476882,0.4466667175292933,-0.02967544001831257,-1.5071660041809096,-2.9562991401203007,-0.05803286824151854,-2.231732572150605,-0.7825994362112141,2.2529832378540036,12.78320867676403,-34.1896076522832,0.7245665679696955,9,1.0699996948242188,1.5799999237060547,3.364166259765625,3.0283327102661133,0.3333339691162074,4,0.055329529313542514,1.0082322163170339,20.273332595825195,-1.473693720825205,21.19333267211914,-1.6938754855937428,21.350000381469727,0.055329529313542514 6027,2015-09-28,20.270000457763672,20.489999771118164,20.26000022888184,20.299999237060547,2308200.0,-0.010414961459763283,-8.200122072176338,-0.8181439866833126,26.29373108575895,42.864253148550944,1.5725853096013118,1.720216343556011,2.77642613439172,2.8932115466530917,26.305638005897634,0.22999954223632457,-0.07221679937237369,-1.610999202728273,-3.23157871664743,0.009580311190884316,-2.4212889596878533,-0.8007094457686925,2.315337317008055,2.9470188624947586,-37.91842706287447,0.8102897569595788,9,1.2683324813842773,1.5283327102661133,3.4991660118103027,3.241665840148926,0.9866657257080078,0,0.074658723866172,-2.9999551217322593,20.483333587646484,1.0082322163170339,20.273332595825195,-1.473693720825205,21.19333267211914,0.074658723866172 6028,2015-09-29,20.420000076293945,20.540000915527344,20.13333320617676,20.286666870117188,2000400.0,0.007400079681439742,1.1785679617850475,-4.444621057985758,30.244280218917424,39.72802193428129,1.1704771668961165,1.5103503907906592,2.6023470656532446,2.715229741635003,26.268096645864453,0.4066677093505824,-0.15755835308478794,-1.3738328933715813,-3.113625188350749,0.36595940160758644,-2.243729040861165,-0.5039367458819974,2.0234173907927477,22.337653844838815,-15.505854853582338,0.8698961474895834,9,1.0749998092651403,1.1499996185302734,3.122499942779541,3.0916662216186523,1.0233325958251953,1,0.022363709339124238,-8.200122072176338,20.270000457763672,-2.9999551217322593,20.483333587646484,1.0082322163170339,20.273332595825195,0.022363709339124238 6029,2015-09-30,20.333332061767575,20.709999084472656,20.270000457763672,20.5,2795100.0,-0.00424427101873448,-2.0000130047467324,-1.250010728846318,22.170203223996637,36.41398838310255,0.9791705524221719,1.5897930400006963,2.654083047336389,2.7697212273558947,25.43934023953976,0.4399986267089844,-0.2810862415402866,-1.4041675567626974,-3.258653767407594,0.45031865388219927,-2.331410662085144,-0.47692445144025086,1.9252786644463242,22.22210448460169,-10.324303122080654,0.9272431053224484,9,1.0050010681152415,1.2366676330566442,2.4591674804687536,2.566667556762699,1.2466678619384766,2,-0.004098298376008058,1.1785679617850475,20.420000076293945,-8.200122072176338,20.270000457763672,-2.9999551217322593,20.483333587646484,-0.004098298376008058 6030,2015-10-01,20.373332977294922,20.50666618347168,20.31333351135254,20.393333435058594,1829400.0,0.0019672582637138003,-1.7619073569482289,0.12000183104071521,23.473472610447644,34.25796221884782,0.6588650674425622,1.5148333901805273,2.583730366121145,2.698780299343518,24.565796807211353,0.19333267211914062,-0.4985875391968406,-1.2926666259765618,-3.2441943547116203,0.6588611027584967,-2.268430490344091,-0.3169027616090325,1.715255547316005,40.9090909090908,12.273808669829407,0.9757638643675294,10,0.8333339691162109,1.1966667175292969,2.4191665649414062,2.5266666412353516,1.4766674041748047,3,0.031250029256207235,-2.0000130047467324,20.333332061767575,1.1785679617850475,20.420000076293945,-8.200122072176338,20.270000457763672,0.031250029256207235 6031,2015-10-02,20.71666717529297,20.726667404174805,20.206666946411133,20.36666679382324,1419300.0,0.016852136976344356,1.8108069097413744,-17.499618539004565,30.434822459716628,32.28407027092713,0.16282219242656382,1.1202478810590968,2.227270504065217,2.3268803871211077,24.30543041958823,0.5200004577636719,-0.6880937703427463,-0.8803324699401855,-2.865049106270444,1.1043841663900729,-1.8726907881053165,0.11202584822494543,1.2155009238432264,98.31457062215905,66.80736847751695,0.9923583181651292,10,0.30833339691162465,0.85333251953125,2.0758323669433594,2.1833324432373047,0.5699996948242188,4,-0.003378907149104604,-1.7619073569482289,20.373332977294922,-2.0000130047467324,20.333332061767575,1.1785679617850475,20.420000076293945,-0.003378907149104604 6032,2015-10-05,21.053333282470703,21.113332748413086,20.753332138061523,20.76000022888184,1325400.0,0.016250978225843538,-1.3478104028410964,0.8380935253758649,29.629652523017327,30.15700385118762,-0.36012097991193315,0.7454030467695745,1.8875678084654766,1.9674676898030583,23.674025676881026,0.3966655731201172,-0.8424423995523398,-0.495166397094728,-2.4834210666263203,1.4930882724368644,-1.4892937318605242,0.4989609376710682,0.7349280252287365,93.87760265627612,65.21733726757337,0.9941273347657954,10,-0.27833271026610973,0.5166664123535156,1.739166259765625,1.8466663360595703,0.5166664123535156,0,-0.011241247290046164,1.8108069097413744,20.71666717529297,-1.7619073569482289,20.373332977294922,-2.0000130047467324,20.333332061767575,-0.011241247290046164 6033,2015-10-06,20.92333221435547,21.239999771118164,20.86666679382324,20.989999771118164,1344300.0,-0.006174844922227862,-3.1481811149610395,-0.22727597843827288,29.09093273569819,28.622498924499393,-0.33191163269045276,0.7893345127101306,2.0166126687152186,2.0757578012229274,23.931734832677993,0.3733329772949254,-0.9020340645062284,-0.5448340415954576,-2.4955917864357104,1.4059237032447953,-1.520212914015584,0.4305448308246689,0.7325348452221583,69.35473748717153,43.303770987342446,0.9753788724201256,10,-0.2366657257080078,0.64666748046875,1.8691673278808594,1.9766674041748047,0.7933349609375,1,0.015931208552312226,-1.3478104028410964,21.053333282470703,1.8108069097413744,20.71666717529297,-1.7619073569482289,20.373332977294922,0.015931208552312226 6034,2015-10-07,20.75666618347168,20.920000076293945,20.523332595825195,20.676666259765625,2217000.0,-0.0079655586966898,-1.051725243556542,-1.1999828340914942,29.046925485799903,28.35185113088991,-0.261164965941731,0.8834183278222696,2.166718690944368,2.2189378412836476,24.25890108444256,0.39999961853027344,-1.0222532602145122,-0.6366667747497559,-2.5753945937743055,1.3020610442747937,-1.6060306842620307,0.33269713476251894,0.7773981678338764,53.22575881749248,28.577502996601652,0.9693639095122755,10,-0.06999969482421875,0.8133335113525391,1.9533333778381348,2.1433334350585938,0.2666664123535156,2,0.03308173299979389,-3.1481811149610395,20.92333221435547,-1.3478104028410964,21.053333282470703,1.8108069097413744,20.71666717529297,0.03308173299979389 6035,2015-10-08,20.623332977294922,20.75,20.21999931335449,20.59000015258789,3743400.0,-0.006423633014965069,2.697676584872543,0.4166607061965048,34.25515493912489,28.293241698053066,-0.08153765971159288,0.8984735347360058,2.253984025816674,2.32063930222235,25.343943120429845,0.536666870117191,-1.1111837963338864,-0.6656666755676284,-2.529180216263814,1.1978468651285574,-1.5974234459157195,0.26609009478046275,0.7986728824003322,40.322538965305924,12.220932045057445,0.9317567703480928,10,0.06333351135253906,0.9466667175292969,2.015000343322754,2.2766666412353516,0.31666755676269176,3,0.046387601241000276,-1.051725243556542,20.75666618347168,-3.1481811149610395,20.92333221435547,-1.3478104028410964,21.053333282470703,0.046387601241000276 6036,2015-10-09,21.05666732788086,21.106666564941406,20.663333892822266,20.663333892822266,1636500.0,0.02101184862131711,-1.2542333430317136,11.800183108262761,38.11925093661752,29.60718834814846,-0.4749366196607525,0.3618795256181073,1.7554560246850563,1.8599476391707128,26.228007925869225,0.4833335876464844,-1.1536970988129838,-0.15499906539917063,-1.9143136249139516,1.6043154941156104,-1.034656345156563,0.7246582143582216,0.26224471953291584,82.02623912157291,50.67063487359525,0.879657279757391,10,-0.37000083923339844,0.5133323669433594,1.4491658210754395,1.843332290649414,0.14999961853027344,4,0.037676097610110704,2.697676584872543,20.623332977294922,-1.051725243556542,20.75666618347168,-3.1481811149610395,20.92333221435547,0.037676097610110704 6037,2015-10-12,20.93000030517578,21.113332748413086,20.84666633605957,21.003332138061523,2357400.0,-0.006015530412894932,-1.2222222222222223,-0.18643681505188633,43.90716577137644,31.12528674286613,-0.27357216037234267,0.390702537792599,1.8096000738492393,1.9643105531273477,26.993360270560686,0.2666664123535156,-1.0542741205779151,-0.20683279037475444,-1.8734241637391378,1.459758582989629,-1.040128477056946,0.6264628963074372,0.29406543493903214,69.60790913544798,33.57711408530619,0.8332956866821911,10,-0.2066669464111328,0.6399993896484375,1.4558329582214355,1.9699993133544922,0.23999977111816406,0,0.01704092497567733,-1.2542333430317136,21.05666732788086,2.697676584872543,20.623332977294922,-1.051725243556542,20.75666618347168,0.01704092497567733 6038,2015-10-13,20.413333892822266,20.8700008392334,20.393333435058594,20.77666664123535,2512200.0,-0.02468544695748276,-1.3636380832580641,4.954638853486618,39.754844192180364,33.07913573933099,0.27049460954957993,0.7571684093982363,2.236465702772538,2.4486826226068885,28.46781999856286,0.5366668701171875,-0.995768060126089,-0.6034992218017585,-2.0986175850891833,0.8916191414856662,-1.351058403445471,0.14405995984195386,0.7234732445775052,21.641928073037523,-17.54138005768466,0.7475591816437129,10,0.3099994659423828,1.1566658020019531,2.117499351501465,2.486665725708008,0.7933330535888672,1,0.05666226830339838,-1.2222222222222223,20.93000030517578,-1.2542333430317136,21.05666732788086,2.697676584872543,20.623332977294922,0.05666226830339838 6039,2015-10-14,20.546667098999023,20.84000015258789,20.239999771118164,20.32333374023437,1300500.0,0.006531672233296426,-2.076914800487106,-0.614679958633226,54.52539927950322,36.52934981367049,0.1906547724195029,0.47353164132081815,2.0165756885573742,2.287813648107644,30.085248614454606,0.6000003814697266,-0.8684761027240349,-0.3593327522277825,-1.6195053443776857,0.9008398399221207,-0.9894190483027359,0.2707535438471709,0.5666656494140625,36.56728527384709,-6.981261147448855,0.6300862960749525,10,0.176666259765625,1.0233325958251953,1.9516658782958984,2.35333251953125,0.9533329010009766,2,0.05694354566882254,-1.3636380832580641,20.413333892822266,-1.2222222222222223,20.93000030517578,-1.2542333430317136,21.05666732788086,0.05694354566882254 6040,2015-10-15,20.696666717529297,20.81333351135254,20.559999465942386,20.59666633605957,1084200.0,0.0073004355308594615,-1.9230718443611383,0.4477628511157917,53.6035966373992,39.10365805563522,0.10207793481726313,0.1827342989348999,1.775786754097286,2.116299786162532,31.846488285836628,0.2666664123535156,-0.7686254871928107,-0.11399984359741211,-1.0899506102020062,0.861950923007182,-0.601975226899711,0.37397553970488673,0.33826606750488253,52.29012968519999,4.649627486157819,0.4879753833022977,10,0.03333282470703125,0.8733329772949219,1.801666259765625,2.2033329010009766,0.8199996948242223,3,0.01578350189208133,-2.076914800487106,20.546667098999023,-1.3636380832580641,20.413333892822266,-1.2222222222222223,20.93000030517578,0.01578350189208133 6041,2015-10-16,20.71999931335449,20.84000015258789,20.5,20.670000076293945,1218600.0,0.0011273600789749594,1.344821235958012,0.4999904632931801,58.122716089676906,42.26955400748629,0.0885831770938843,0.07835981246373436,1.668123570398791,2.0640785389306693,32.63351402403896,0.3400001525878906,-0.6209450846347799,-0.036667251586916194,-0.894498167800883,0.8211636646270506,-0.4655827096938978,0.3922482065200654,0.24280550537109846,54.9618020520746,1.5989766052832408,0.4289154581069829,10,0.01000022888183949,0.7900009155273473,1.8383336067199743,2.180000305175785,0.5433330535888707,4,0.010617819883870894,-1.9230718443611383,20.696666717529297,-2.076914800487106,20.546667098999023,-1.3636380832580641,20.413333892822266,0.010617819883870894 6042,2015-10-19,20.770000457763672,20.809999465942386,20.549999237060547,20.549999237060547,1670100.0,0.0024131827252018567,-1.3636253294493317,4.400091554131693,56.554304708143924,45.32103978220248,-0.006521084322912429,-0.07221716424427171,1.5438099437333577,1.986144264886402,33.46307161108547,0.2600002288818395,-0.47558751663216015,0.07483386993408203,-0.5532887718162769,0.702956511684441,-0.23922745094109743,0.3888951908092615,0.12644663195801087,84.12695048773546,25.730931255229137,0.3140613208751802,10,-0.10333442687988281,0.7399997711181641,1.7508325576782227,2.1299991607666016,0.6899986267089844,0,0.021023903660254195,1.344821235958012,20.71999931335449,-1.9230718443611383,20.696666717529297,-2.076914800487106,20.546667098999023,0.021023903660254195 6043,2015-10-20,21.26333236694336,21.28333282470703,20.489999771118164,20.786666870117188,2214300.0,0.02375213761708328,2.0709681706425678,2.1666493272298517,65.11375894263082,49.328465721850364,-0.499030428276388,-0.6033067903621259,0.9723064695061012,1.4855072090638473,33.28418502837031,0.7933330535888672,-0.36899772801175246,0.5724991798400865,-0.037537098658877,1.18253545833905,0.26748104059060296,0.87751731908957,-1.129999160766598,98.08302270354858,33.66083716293669,0.30501813924948257,10,-0.5116662979125977,0.24666786193847656,1.1875004768371582,1.636667251586914,0.24666786193848012,1,-0.004389353890480119,-1.3636253294493317,20.770000457763672,1.344821235958012,20.71999931335449,-1.9230718443611383,20.696666717529297,-0.004389353890480119 6044,2015-10-21,21.399999618530273,21.57999992370605,21.25666618347168,21.31333351135254,1733100.0,0.006427367508931914,-2.233325068187418,0.18181745428354207,66.17646616871255,52.875278080693434,-0.5976983223405838,-0.7628067091689665,0.7576589753307488,1.3400731746117494,32.71207021266149,0.32333374023437145,-0.2765624817733041,0.6988330841064467,0.04736333300709816,1.3503028352057953,0.37309820855677245,1.024567959656121,-1.2436664199829082,83.48621284607901,15.425126797266714,0.32573487554967445,10,-0.48999977111816406,0.09500026702881215,1.069166660308838,1.5,0.39666748046875,2,-0.00903423717595464,2.0709681706425678,21.26333236694336,-1.3636253294493317,20.770000457763672,1.344821235958012,20.71999931335449,-0.00903423717595464 6045,2015-10-22,21.559999465942386,21.57666778564453,21.163333892822266,21.343332290649414,2462100.0,0.007476628517019579,2.306620687550544,2.5000220080109568,64.10254774591567,55.76231105950434,-0.6826470087428227,-0.8658635633246412,0.5246585070344629,1.1770445363631303,31.32139234179303,0.4133338928222656,-0.16103578209950342,0.7944995880126982,0.07080475303131095,1.5181944229940854,0.43265217052200455,1.1563470055033918,-1.346719598388674,98.16509587487859,32.52922282939093,0.3618474174906939,10,-0.649999618530277,-0.06499958038330078,0.974166870117184,1.340000152587887,-0.32333183288574574,3,-0.0027829066525333346,-2.233325068187418,21.399999618530273,2.0709681706425678,21.26333236694336,-1.3636253294493317,20.770000457763672,-0.0027829066525333346 6046,2015-10-23,21.61666679382324,21.77666664123535,21.456666946411133,21.666667938232425,1332900.0,0.0026283547905632254,1.3703808359883298,-0.23077397091449783,60.393603416616116,57.59413746453097,-0.7280912383943523,-0.8783019895208533,0.3954334077765189,1.1144005398397105,29.71189015648673,0.31999969482421875,-0.024428987337763886,0.7945002555847118,-0.009225622387106114,1.5982261335565298,0.3926373165988011,1.1963631945706226,-1.3487181240234314,87.56478066482427,24.447864225792415,0.40186293898590963,10,-0.6083335876464808,-0.2783336639404226,0.9174995422363317,1.2833328247070348,-0.5100002288818324,4,-0.004626077758588254,2.306620687550544,21.559999465942386,-2.233325068187418,21.399999618530273,2.0709681706425678,21.26333236694336,-0.004626077758588254 6047,2015-10-26,21.78333282470703,21.90999984741211,21.553333282470703,21.600000381469727,1190400.0,0.007710070774251676,-1.578312754648301,-3.6665649437339822,65.65535497526464,60.471971995984774,-0.8504124922918557,-0.9758101559782162,0.14977294016988907,0.9401647822165984,27.816649797610825,0.35666656494140625,0.09312725154526191,0.8854996681213372,0.018219937851267076,1.7527793983914073,0.45185980298630213,1.3191395332563722,-1.4248610766210916,91.07978761271154,27.564201692469524,0.4336398651350354,10,-0.7083330154418945,-0.5766658782958984,0.7566666603088379,1.1166667938232422,-0.7966651916503906,0,-0.023871482933680355,1.3703808359883298,21.61666679382324,2.306620687550544,21.559999465942386,-2.233325068187418,21.399999618530273,-0.023871482933680355 6048,2015-10-27,20.876667022705078,21.086666107177734,19.773332595825195,20.71666717529297,10287600.0,-0.04162199647308318,3.528751734706629,0.8727306775975614,51.720853799499686,60.16035583153994,0.14403574549112008,-0.03497080983539291,0.963238334711285,1.8243847305850593,26.5326515319103,2.010000228881836,0.146985568877664,-0.043999481201172586,-0.8818568283932073,0.7938578659908622,-0.46292815479718996,0.3749291923948448,1.0333328247070312,51.63810256652881,-12.634663191112217,0.4189286735960172,10,-0.03500080108642578,-0.03166675567626953,1.663332462310791,2.0233325958251953,-0.00333404541015625,1,0.02794181950275676,-1.578312754648301,21.78333282470703,1.3703808359883298,21.61666679382324,2.306620687550544,21.559999465942386,0.02794181950275676 6049,2015-10-28,20.25,20.786666870117188,20.07666778564453,20.53333282470703,10542600.0,-0.030017580010426315,-1.2539751740841658,-1.7708318432157928,45.309886680474975,59.23883250299281,0.8093017590011584,0.6167544031905905,1.4920147231734333,2.4313869552344265,25.57151225090652,0.7999992370605469,0.1630483520115824,-0.6664999008178718,-1.5173827907214914,0.1843829890857478,-1.0919413457696834,-0.24105845586606023,1.6599998474121094,22.308920765307807,-43.13475717631759,0.4254414449518107,10,0.5916662216186523,0.5916662216186523,2.1583328247070312,2.6499996185302734,0.7566661834716797,2,0.06222223352502909,3.528751734706629,20.876667022705078,-1.578312754648301,21.78333282470703,1.3703808359883298,21.61666679382324,0.06222223352502909 6050,2015-10-29,21.01000022888184,21.479999542236328,20.49333381652832,20.656667709350586,4798800.0,0.037530875500337846,-1.901956714425159,-1.2470581899453501,49.45819915825673,58.27610839950168,0.10998847924377841,-0.0981340979777805,0.6528648941500848,1.656473912262431,24.122019393814654,1.2299995422363281,0.26187653776297637,0.06166696548462269,-0.7504067651124195,0.8737406960816649,-0.34436989981389843,0.4677038307831438,0.8572662734985315,57.878344517058736,-5.241883807619423,0.406036865298522,10,-0.16833400726318715,-0.16833400726318715,1.329999446868893,1.889999389648434,-0.37000083923339844,3,0.03744249697987989,-1.2539751740841658,20.25,3.528751734706629,20.876667022705078,-1.578312754648301,21.78333282470703,0.03744249697987989 6051,2015-10-30,20.64666748046875,21.06666755676269,20.5,20.950000762939453,2889900.0,-0.017293324343406025,1.1118037587785539,-0.8584923993781223,46.881882306317266,57.20139479929872,0.5160984512977365,0.27371929276517903,0.94387438160161,1.9994362446177547,23.11402200540151,0.5666675567626918,0.28235558963882923,-0.29816579818725586,-1.1150328367780062,0.5187012404034945,-0.706599317482631,0.11026772110811933,1.178720343780519,40.873696360297764,-20.54080280835631,0.4084335192953744,10,0.19499874114990234,0.19499874114990234,1.2333321571350098,1.9399986267089844,-0.3600006103515625,4,0.02857604759441279,-1.901956714425159,21.01000022888184,-1.2539751740841658,20.25,3.528751734706629,20.876667022705078,0.02857604759441279 6052,2015-11-02,20.81666755676269,20.876667022705078,20.613332748413086,20.63333320617676,1931700.0,0.008233777991279112,-1.3581969733201245,-0.604399059320625,54.805407176694,56.056022380861286,0.39494716981275957,0.08967753467931416,0.7280405887854933,1.8048976823527099,22.90020180381143,0.2633342742919922,0.30241028742847575,-0.11633243560791229,-0.9334383067551322,0.7007734355393076,-0.5248853711815222,0.29222049996569766,0.9676791629180954,61.13289784696862,-5.093107536757245,0.40855293557361066,11,0.024998664855960584,0.024998664855960584,0.9916658401489293,1.7699985504150426,-0.47666740417480113,0,0.01393109667471748,1.1118037587785539,20.64666748046875,-1.901956714425159,21.01000022888184,-1.2539751740841658,20.25,0.01393109667471748 6053,2015-11-03,21.25666618347168,21.27666664123535,20.780000686645508,20.84000015258789,2479500.0,0.02113684265309046,1.1751780306985486,2.272711194340496,57.883044859007164,55.13453112422735,-0.05151371469705168,-0.34158117109587494,0.2713067727890035,1.3442135064302008,22.696394644482954,0.49666595458984375,0.3199507593946791,0.3069994926452644,-0.52277603600308,1.1367750212936087,-0.10788827167890958,0.7218872569694383,0.48746025373199586,84.08549099558273,13.525075965232489,0.4148877643241722,11,-0.41499996185302734,-0.41499996185302734,0.4116668701171875,1.3299999237060547,-0.8799991607666016,1,-0.012701829538301679,-1.3581969733201245,20.81666755676269,1.1118037587785539,20.64666748046875,-1.901956714425159,21.01000022888184,-0.012701829538301679 6054,2015-11-04,21.44333267211914,21.48666763305664,21.226667404174805,21.38333320617676,1958700.0,0.008781550551544504,2.545391887849981,0.14399893798665223,58.2231985836877,54.48127010620202,-0.258579376294076,-0.49979122458649883,0.08294667514233822,1.1398658724458564,21.912558273632673,0.26000022888183594,0.34861412490926114,0.45933265686035085,-0.3933271623490242,1.311992476069726,0.0330027472556651,0.8856625664650366,0.2613778882569662,95.63742216197222,21.825501457601533,0.42632990960468686,11,-0.6016664505004883,-0.6016664505004883,0.08916711807250977,1.1000003814697266,-1.7633323669433594,2,-0.026581674758296203,1.1751780306985486,21.25666618347168,-1.3581969733201245,20.81666755676269,1.1118037587785539,20.64666748046875,-0.026581674758296203 6055,2015-11-05,21.57999992370605,21.74666786193848,21.483333587646484,21.49333381652832,2263200.0,0.006373414696149604,-3.9375223517631737,1.444447976603008,59.24069736843183,54.35316943418155,-0.43819175174065705,-0.5914358092253913,-0.07083971770318342,0.9864520367268739,20.577230713151433,0.3033351898193395,0.30950260623503567,0.5481665611267061,-0.32635721796380324,1.4226903402172155,0.11090467158145145,0.9854284506719608,-1.8066673278808558,86.63092686344925,10.00355065396107,0.4372618895452548,11,-0.7383337020873988,-0.7383337020873988,-0.1258335113525355,0.963333129882816,-2.14333343505859,3,-0.0265678286497375,2.545391887849981,21.44333267211914,1.1751780306985486,21.25666618347168,-1.3581969733201245,20.81666755676269,-0.0265678286497375 6056,2015-11-06,21.850000381469727,21.926666259765625,21.39666748046875,21.583332061767575,1679700.0,0.012511606057378888,1.5238032524829588,3.076962014173326,61.080715717903786,53.844876183363674,-0.7505404521777947,-0.8421308369423599,-0.36721032649032637,0.6971664677099199,20.002925757158152,0.529998779296875,0.25926868463811203,0.7785003662109382,-0.16963607957672977,1.7266368119986062,0.3044321433171042,1.2525685891047722,-2.0372010803222658,94.16249736771401,17.720221523921495,0.47406822289383327,11,-1.0000009536743164,-1.0000009536743164,-0.4616670608520508,0.6933326721191406,-2.1033325195312464,4,-0.05537761879617398,-3.9375223517631737,21.57999992370605,2.545391887849981,21.44333267211914,1.1751780306985486,21.25666618347168,-0.05537761879617398 6057,2015-11-09,21.286666870117188,21.850000381469727,21.059999465942386,21.753332138061523,2385900.0,-0.025781853616363537,1.3939358034395655,-1.7499839068456469,50.236019955782425,53.67989464517287,-0.2962185222373961,-0.26425521679782094,0.16234102872892464,1.2328467218314572,19.408670619209424,0.7900009155273402,0.1914331283041335,0.19733352661132741,-0.7530112279793286,1.1476782812019835,-0.27783885068399883,0.6725059039066537,-1.3893128906249999,44.18604651162791,-28.299428375777012,0.4751723772953274,11,-0.2849998474121094,-0.43666744232177734,0.010833263397216797,1.2566661834716797,-0.9266662597656286,0,-0.04697776340944326,1.5238032524829588,21.850000381469727,-3.9375223517631737,21.57999992370605,2.545391887849981,21.44333267211914,-0.04697776340944326 6058,2015-11-10,21.56999969482422,21.690000534057614,21.270000457763672,21.31666755676269,1652700.0,0.013310342405216113,-1.423079674063131,-0.5428562086427752,51.66994238606023,54.386567501349006,-0.5261943293826654,-0.48115980767653355,-0.14261424577069448,0.9218968592393288,18.206254339247778,0.42000007629394176,0.13883690714060037,0.42283306121826314,-0.4945038245932878,1.340169947029814,-0.035835381687512324,0.8815015041240386,-1.591473224121092,58.84617162173744,-11.741840579272989,0.458668442905775,11,-0.3599996566772461,-0.7200002670288086,-0.39749956130981445,0.9733333587646484,-1.5333328247070312,1,-0.05702362353447177,1.3939358034395655,21.286666870117188,1.5238032524829588,21.850000381469727,-3.9375223517631737,21.57999992370605,-0.05702362353447177 6059,2015-11-11,21.71666717529297,21.729999542236328,21.386667251586914,21.59000015258789,1666500.0,0.006799605124887531,3.478293320064685,0.5000037645216352,51.543017731582246,54.618214009496285,-0.4949896317625324,-0.5646283385854467,-0.2869716431116416,0.7493557622428995,16.73368897905478,0.34333229064941406,0.05341950572649523,0.511000537872313,-0.39424083579281444,1.4162419115374405,0.0583798510397493,0.9636212247048768,-1.6602151130273413,75.76933996210235,8.31150935385665,0.4526206868325645,11,-0.5033340454101562,-0.8666677474975586,-0.5883340835571289,0.8266658782958984,-2.633335113525394,2,-0.06170376613370987,-1.423079674063131,21.56999969482422,1.3939358034395655,21.286666870117188,1.5238032524829588,21.850000381469727,-0.06170376613370987 6060,2015-11-12,21.023332595825195,21.90333366394043,21.020000457763672,21.593332290649414,1257300.0,-0.03192638050172725,-2.0635976952946704,-4.499984942026803,44.80746015933599,54.3877226598317,0.22398996633105384,0.16277984279058444,0.3895956592186387,1.4157689910323654,15.383956952835437,0.8833332061767578,0.06250829132114788,-0.19866733551025462,-1.0766163199171075,0.6792816488965983,-0.6376418277136793,0.24030715669317004,-0.8920719656595679,0.367515577864076,-61.88055434740947,0.4389744922034264,11,0.24666690826416016,-0.17333316802978516,0.10500049591064453,1.5200004577636719,-1.8699989318847656,3,-0.06389720966104928,3.478293320064685,21.71666717529297,-1.423079674063131,21.56999969482422,1.3939358034395655,21.286666870117188,-0.06389720966104928 6061,2015-11-13,20.940000534057614,21.07333374023437,20.72333335876465,20.88999938964844,1409100.0,-0.003963789346325131,1.2105225116699563,-0.08772135294667543,42.510369304081884,53.02160734065258,0.3948274140896615,0.2776754915143975,0.4453899652408744,1.4795118336826079,14.036926105367852,0.350000381469723,0.1526077096656664,-0.2929994583129911,-1.1497217929983066,0.5637228763723243,-0.7213606256556488,0.1353617090296666,-0.7369236787079849,18.36162027608026,-38.5771818687808,0.4283611673426579,11,0.3849992752075231,-0.09000110626220348,0.1883325576782262,1.6033325195312536,-1.3666667938232422,4,-0.07179245496985887,-2.0635976952946704,21.023332595825195,3.478293320064685,21.71666717529297,-1.423079674063131,21.56999969482422,-0.07179245496985887 6062,2015-11-16,21.206666946411133,21.22333335876465,20.293333053588867,20.920000076293945,1737300.0,0.0127347853654447,4.812507450587702,5.733206179668944,53.306612613652554,52.513114868946516,0.21154658212082111,0.04785387710882105,0.1560808426142941,1.1963643768740546,12.816613658578923,0.9300003051757812,0.17790875163465714,-0.048166370391847124,-0.8770100142340915,0.7806772734503973,-0.4625881923129711,0.36625545152927685,-0.9346465148848644,56.72879171286951,-0.8441401840248375,0.4144218219211224,11,-0.09666728973388672,-0.35666751861572266,-0.07833385467529297,1.3366661071777344,-1.6133346557617188,0,-0.0688462306765153,1.2105225116699563,20.940000534057614,-2.0635976952946704,21.023332595825195,3.478293320064685,21.71666717529297,-0.0688462306765153 6063,2015-11-17,21.170000076293945,21.453332901000977,21.09000015258789,21.253332138061523,2062800.0,-0.0017290256035917828,-1.986314040258356,-0.29069303241603234,60.454547227906914,52.761042496081984,0.2622001805137515,0.08134037651262815,0.15287816065323057,1.2170212481098837,12.491509234231165,0.36333274841308594,0.24893454084443079,-0.08016662597656321,-0.9098593252361482,0.7495260732830218,-0.49501297560635393,0.3346797236532275,-0.8766670227050781,54.451347227355875,-7.269030196990379,0.4148463496297917,11,-0.06000041961669922,-0.32000064849853516,-0.02333354949951172,1.3733329772949219,-1.6000003814697266,1,-0.038261665707286396,4.812507450587702,21.206666946411133,1.2105225116699563,20.940000534057614,-2.0635976952946704,21.023332595825195,-0.038261665707286396 6064,2015-11-18,21.206666946411133,21.399999618530273,21.020000457763672,21.190000534057614,2853300.0,0.001732020311055571,-1.1308370232518343,-0.20000000000004264,52.67452501307298,52.03146778993101,0.21057616953120117,0.03103821302390486,0.08486500573630806,1.1687594311647302,12.80014996012722,0.37999916076660156,0.2712804328310767,-0.03383312225341939,-0.8606756684662393,0.7930094239594006,-0.44725439535983114,0.37958815085299236,-0.9133338928222656,56.72879171286951,-5.251303977960916,0.4134212731064104,11,-0.09666728973388672,-0.35666751861572266,-0.06000041961669922,1.3366661071777344,-1.639999389648441,2,-0.055171332640368,-1.986314040258356,21.170000076293945,4.812507450587702,21.206666946411133,1.2105225116699563,20.940000534057614,-0.055171332640368 6065,2015-11-19,21.5,21.56999969482422,21.233333587646484,21.280000686645508,1796700.0,0.013832114887743385,-1.148931378099186,13.2001602197271,61.82993359888138,52.114714221150734,-0.10649762894365011,-0.28145043328900243,-0.2517740624163274,0.8624388719135894,12.858173222969787,0.36333274841308594,0.25111990461459044,0.2624999046325698,-0.5598850973794676,1.0848849066446071,-0.14869259637345067,0.6736924056385902,-1.1413336181640616,94.5169950742596,28.633303475765942,0.4111925010060188,11,-0.40166664123535156,-0.6500005722045898,-0.3533334732055664,1.0433330535888672,-1.7800006866455114,3,-0.11240315991778727,-1.1308370232518343,21.206666946411133,-1.986314040258356,21.170000076293945,4.812507450587702,21.206666946411133,-0.11240315991778727 6066,2015-11-20,21.51666641235352,21.906667709350586,21.48666763305664,21.65333366394043,1845000.0,0.0007751819699310936,-3.2712275359086016,-0.6212167188299085,60.13511983434792,53.214614207658016,-0.1960351357224468,-0.32252897866840513,-0.30900699206922866,0.8306210958722424,13.114652315820102,0.4200000762939453,0.2146158276739918,0.28416633605957387,-0.5296838542535163,1.098016526372664,-0.1227587590969712,0.6910914312161189,-1.0952800354003926,75.82638570340933,8.95585256335194,0.406925095156545,11,-0.4166660308837926,-0.666666984558109,-0.36666679382324574,1.026666641235348,-1.9499988555908274,4,-0.1098373095126024,-1.148931378099186,21.5,-1.1308370232518343,21.206666946411133,-1.986314040258356,21.170000076293945,-0.1098373095126024 6067,2015-11-23,21.26333236694336,21.57333374023437,21.21666717529297,21.50666618347168,912600.0,-0.011773851978516103,-1.1188268020327363,1.780483720151331,50.102033368852815,53.040402094634956,0.05994463907666159,-0.11610213366079236,-0.09432426846518638,1.0688267585497577,13.796627453408123,0.3566665649414027,0.15201365676090006,0.056832313537597656,-0.7150671233150376,0.828731750390233,-0.32911740488872,0.4427820319639153,-0.7817347946777318,27.443430299718845,-35.71078693516509,0.3859497184263182,11,-0.1633319854736328,-0.4133329391479492,-0.14333248138427734,1.2800006866455078,-1.5733318328857457,0,-0.07947948127530158,-3.2712275359086016,21.51666641235352,-1.148931378099186,21.5,-1.1308370232518343,21.206666946411133,-0.07947948127530158 6068,2015-11-24,21.459999084472656,21.770000457763672,21.040000915527344,21.09000015258789,930900.0,0.00924910141719093,-2.1063981754283443,-1.5205405363035658,50.254319472757146,52.89721339920996,-0.17206060038678572,-0.28124597738241164,-0.34061927823499616,0.8629714869031453,12.026015151267144,0.7299995422363281,0.054723640416376895,0.22433242797851705,-0.5391284776914063,0.9877933336484404,-0.1573980248564446,0.6060628808134787,-0.9205987647070302,49.623872531831545,-9.032247867602607,0.38173045283496176,11,-0.3599987030029297,-0.6099996566772461,-0.37166595458984375,1.0083341598510742,-1.9866657257080078,1,-0.0869835448955758,-1.1188268020327363,21.26333236694336,-3.2712275359086016,21.51666641235352,-1.148931378099186,21.5,-0.0869835448955758 6069,2015-11-25,21.51000022888184,21.549999237060547,21.28333282470703,21.44333267211914,745200.0,0.002329969549969002,2.6363872813576954,0.18018310599734963,48.90282693963468,53.35225415257647,-0.2843643362121355,-0.24454925192294397,-0.4390789921474898,0.8040324937748373,10.159716760170134,0.2666664123535156,0.06320113250260206,0.21133356094360778,-0.40305269784353825,0.8257198197307538,-0.09585956844996346,0.518526690337179,-0.915109271516215,54.230682045763565,-0.8501801277387173,0.30719312939357285,11,-0.4099998474121129,-0.6600008010864293,-0.37916707992554066,0.8183326721191371,-1.8666667938232457,2,-0.09019063288770912,-2.1063981754283443,21.459999084472656,-1.1188268020327363,21.26333236694336,-3.2712275359086016,21.51666641235352,-0.09019063288770912 6070,2015-11-27,21.796667098999023,21.81666755676269,21.413333892822266,21.479999542236328,460800.0,0.01332714398265189,1.2616726471547923,4.749949932766605,49.16840052866434,54.092035399752305,-0.5026573426878578,-0.49461857802459264,-0.7667143859634571,0.5155392629428874,9.272856400858132,0.40333366394042613,0.04822126859998477,0.45866708755493235,-0.17821985345835145,1.0955540285682162,0.14022361704828867,0.777110558061576,-1.1485051295373978,87.30762374472637,35.63485777578731,0.31844347050664235,11,-0.6966667175292969,-0.9466676712036133,-0.5941672325134277,0.5316658020019531,-2.6233348846435547,4,-0.1023091985626895,2.6363872813576954,21.51000022888184,-2.1063981754283443,21.459999084472656,-1.1188268020327363,21.26333236694336,-0.1023091985626895 6071,2015-11-30,21.23666763305664,21.833332061767575,21.17333221435547,21.73666763305664,3226800.0,-0.025691976823745688,-1.1063684729543708,-1.578942930281584,49.21957522313588,53.637920134139335,0.11605419696930852,0.11789299484416205,-0.22913757367403775,1.0668182248674754,8.481029350091646,0.6599998474121058,0.006633069531073232,-0.130832386016845,-0.6817438236946742,0.42007905166098425,-0.4062881048557614,0.1446233328220714,-0.5373654919828539,24.789990719681597,-26.680174788745305,0.27545571883891523,11,0.22666645050048828,-0.38666820526123047,-0.03416776657104492,1.091665267944336,-2.8000011444091797,0,-0.07141743450094451,1.2616726471547923,21.796667098999023,2.6363872813576954,21.51000022888184,-2.1063981754283443,21.459999084472656,-0.07141743450094451 6072,2015-12-01,21.106666564941406,21.30666732788086,20.809999465942386,21.296667098999023,2300100.0,-0.006121538009705274,3.7301477734080186,0.3800010681152344,42.404382519949,51.632346277699554,0.2574523259844952,0.2853648239049704,-0.12997969834153622,1.1857640562512621,7.847044650692878,0.496667861938473,0.05964715061506354,-0.2753334045410156,-0.7783880580125704,0.22772124893053913,-0.5268607312767948,-0.02380607780523647,-0.3582698591199467,28.990291153561408,-20.656780661108876,0.2515273267357779,12,0.2516670227050781,-0.2566671371459961,0.0666666030883789,1.2216663360595703,-2.8066673278808594,1,-0.07296268235632641,-1.1063684729543708,21.23666763305664,1.2616726471547923,21.796667098999023,2.6363872813576954,21.51000022888184,-0.07296268235632641 6073,2015-12-02,20.98666763305664,21.21999931335449,20.14666748046875,20.350000381469727,3576600.0,-0.005685356876015901,-1.0575056626331953,-3.350870852783215,37.92724487697296,49.993759595910674,0.3896908613424337,0.4048561964198356,-0.021899640716110724,1.2919284525320975,8.18480686334514,1.0733318328857386,0.1356562511338737,-0.38183240890503,-0.9127676439778796,0.14910282616781956,-0.6473000264414566,-0.11636479136860345,0.9399986267089844,49.8024421631623,3.316746535018396,0.2654676175364249,12,0.039999961853027344,-0.13666820526123047,0.15416574478149414,1.341665267944336,-2.819999694824215,2,-0.061785278238104535,3.7301477734080186,21.106666564941406,-1.1063684729543708,21.23666763305664,1.2616726471547923,21.796667098999023,-0.061785278238104535 6074,2015-12-03,20.873332977294922,21.253332138061523,20.76000022888184,20.99666786193848,2518500.0,-0.005400316893721779,-1.8190364085209714,-0.19371953612525536,46.93043229136988,48.338259450631625,0.503743636438081,0.49887602454927205,0.0830040820694471,1.394248287955758,8.859895726192406,0.49333190917968395,0.11833808967493198,-0.4666670799255357,-1.040175870302484,0.10684171045141255,-0.7534214751140098,-0.17991268473706157,1.0177333068847645,43.08298786155807,-8.854803396969928,0.28675439518847345,12,0.1533346176147461,0.12833404541015625,-0.029999732971191406,1.2749996185302734,-2.4200000762939453,3,-0.06707120611993922,-1.0575056626331953,20.98666763305664,3.7301477734080186,21.106666564941406,-1.1063684729543708,21.23666763305664,-0.06707120611993922 6075,2015-12-04,21.00666618347168,21.02666664123535,20.61666679382324,20.88333320617676,2030100.0,0.006387729564885092,4.020389097788305,-0.9999845352055469,51.336876714508506,47.360676881760575,0.3275132822092637,0.33770192564822565,-0.02772565128209692,1.2547152252211546,10.044625134531016,0.4099998474121129,0.0692100077367499,-0.30466718673705984,-0.8849410851548996,0.2756067116807799,-0.5948041359459779,-0.014530237528141754,0.8495121246337867,50.988128436341704,-4.982147255730908,0.2901369492089192,12,-0.016666412353515625,0.030000686645507812,-0.16499996185302734,1.1416664123535156,-3.343332290649414,4,-0.06490000538428009,-1.8190364085209714,20.873332977294922,-1.0575056626331953,20.98666763305664,3.7301477734080186,21.106666564941406,-0.06490000538428009 6076,2015-12-07,20.63999938964844,21.1299991607666,20.49666786193848,21.003332138061523,2033400.0,-0.017454782716152084,1.0540470321145778,-2.9459497077109216,39.07454464551678,46.13540035694547,0.6221756689676496,0.6419854893349353,0.3509799544261334,1.60580184169266,11.090921157190703,0.6333312988281214,0.05168972960104057,-0.6108339309692354,-1.2067377700949358,-0.01493009184353511,-0.9087858505320838,-0.31288201140638705,1.1819887019042916,42.52861845458732,-12.79441254589537,0.2979519195628497,12,0.350000381469723,0.39666748046874645,0.2016668319702113,1.5083332061767543,-3.0100002288818395,0,-0.07105945826861548,4.020389097788305,21.00666618347168,-1.8190364085209714,20.873332977294922,-1.0575056626331953,20.98666763305664,-0.07105945826861548 6077,2015-12-08,20.286666870117188,20.643333435058594,20.083332061767575,20.546667098999023,2668200.0,-0.017118824126926113,1.4705966500755383,0.7155981122467798,34.822462654332966,44.42074959934278,0.9190464086597068,0.9660912650181963,0.7193711619257925,1.9416075450101005,12.37484855464865,0.5600013732910192,-0.0414873349585676,-0.9141664505004883,-1.6490226100100607,-0.1793102909909159,-1.2815945302552727,-0.5467383707457039,1.5018148092138652,17.379042315423526,-36.482268972340854,0.36742807975478564,12,0.6716651916503871,0.7183322906494141,0.5549993515014648,1.6966657638549805,-2.9533348083496094,1,-0.09119291963111142,1.0540470321145778,20.63999938964844,4.020389097788305,21.00666618347168,-1.8190364085209714,20.873332977294922,-0.09119291963111142 6078,2015-12-09,20.34000015258789,20.63333320617676,20.0,20.166667938232425,2069400.0,0.002628982021155135,-1.4999924710134156,-0.6666617760334382,35.193627286454756,42.89750519343389,0.7712376654226425,0.8599761881512045,0.6771911064831464,1.867420084050309,13.761465727729522,0.6333332061767614,-0.13288209665309836,-0.7993331909179702,-1.6064292811593361,0.0077628993233958,-1.2028812360386532,-0.3957851457972872,1.3802755420406214,27.12769762002231,-25.281542139257837,0.4035480451206825,12,0.5766658782958984,0.6233329772949219,0.5016660690307617,1.5,-3.363332748413086,2,-0.10029502950951508,1.4705966500755383,20.286666870117188,1.0540470321145778,20.63999938964844,4.020389097788305,21.00666618347168,-0.10029502950951508 6079,2015-12-10,20.376667022705078,20.61000061035156,20.293333053588867,20.393333435058594,1691400.0,0.001802697632355743,-2.4545359966707894,-0.09615299969188981,28.96381755188061,40.652551529346816,0.6223475707096746,0.7565619097506087,0.6551274876228632,1.8052700480182864,15.291322097957355,0.31666755676269176,-0.16750010679426808,-0.6956663131713867,-1.5231844812409534,0.13185185489817997,-1.10942539720617,-0.2819072291366034,1.2403921302457235,33.33338959734659,-13.181524548729229,0.41375908403478323,12,0.5399990081787109,0.5866661071777344,0.4649991989135742,1.1983327865600586,-3.513334274291992,3,-0.10845733907366306,-1.4999924710134156,20.34000015258789,1.4705966500755383,20.286666870117188,1.0540470321145778,20.63999938964844,-0.10845733907366306 6080,2015-12-11,19.68000030517578,20.273332595825195,19.57333374023437,20.19333267211914,2352600.0,-0.034189434256005846,1.0792079768851728,30.80041199359121,22.587091756501763,37.6933866997208,1.1032035382729042,1.420246223873427,1.3573136693318624,2.4745388727405135,16.593363479877034,0.8033332824707067,-0.24080509466432432,-1.3251664161682122,-2.3612214976651487,-0.2891113346712757,-1.8431939569166822,-0.8071388754197422,1.8400352985979715,6.852247344515437,-34.46970035676348,0.5180275407484685,12,0.7600002288818359,1.0699996948242188,1.161665916442871,1.7099990844726562,-2.5466670989990234,4,-0.062330659814684775,-2.4545359966707894,20.376667022705078,-1.4999924710134156,20.34000015258789,1.4705966500755383,20.286666870117188,-0.062330659814684775 6081,2015-12-14,19.43666648864746,19.753332138061523,19.23666763305664,19.649999618530273,1921800.0,-0.012364523005841788,1.460317892824705,0.41558480162298334,22.654719285852565,35.49897967371009,1.1894379283994567,1.6286827485385267,1.592384808441036,2.6956475521938614,17.640142205371696,0.5166645050048828,-0.3284337747818107,-1.4933335304260247,-2.744997165408499,-0.24166989544355033,-2.1191653479172636,-0.8675017129347857,1.9276329660431415,14.217936862201661,-27.667391712528612,0.6258318174912377,12,0.8083333969116211,1.1450004577636719,1.4049997329711914,1.9533329010009766,-1.9033336639404332,0,-0.09123645748930043,1.0792079768851728,19.68000030517578,-2.4545359966707894,20.376667022705078,-1.4999924710134156,20.34000015258789,-0.09123645748930043 6082,2015-12-15,19.74666786193848,19.843332290649414,19.42333221435547,19.663333892822266,2114100.0,0.015949307638327914,2.0361872720629295,-0.3906283527644827,25.193105051909924,34.08407524870308,0.7445281601099865,1.2687427812521896,1.2666992268639525,2.3681914926356633,18.096012746466066,0.4200000762939453,-0.4438246277254123,-1.1103322029113727,-2.4604818516148868,0.23981744579214137,-1.7854070272631297,-0.43525737855961566,1.4048684105887261,36.51555810475875,-4.209513290655401,0.6750748243517575,12,0.4983320236206019,0.8249998092651332,1.10333156585693,1.6433315277099574,-2.6366672515869176,1,-0.10719118364530444,1.460317892824705,19.43666648864746,1.0792079768851728,19.68000030517578,-2.4545359966707894,20.376667022705078,-0.10719118364530444 6083,2015-12-16,20.36000061035156,20.406667709350586,19.833332061767575,19.833332061767575,1832700.0,0.031060063029432428,-1.1772161984021923,6.319974365429681,35.68465794288487,32.834544765538084,0.036827215868168395,0.6235871274405405,0.6486768400657894,1.7426029553931457,18.574364276366996,0.6599998474121058,-0.5137408967552375,-0.456499481201174,-1.8156810340687564,0.9026820716664083,-1.1360902576349652,0.22309129523261717,0.6000487982285918,81.79611178547319,41.01223603611146,0.6795907764337916,12,-0.17666721343993785,0.21166706085205433,0.5658326148986852,1.0299987792968786,-2.6133327484130824,2,-0.14865758633843773,2.0361872720629295,19.74666786193848,1.460317892824705,19.43666648864746,1.0792079768851728,19.68000030517578,-0.14865758633843773 6084,2015-12-17,20.036666870117188,20.51333236694336,20.023332595825195,20.336666107177734,2414100.0,-0.015880831559011876,-1.9999883223953103,-0.5696167691561099,28.289480804568186,30.27372299776693,0.25591071666607945,0.9009661316559203,0.9688400517732099,2.0449168748028654,18.906422542068437,0.48999977111816406,-0.5637166897704446,-0.7213332176208489,-2.1101982229635716,0.6675317877218738,-1.4157657202922103,-0.026900714949487536,0.7510443609106119,62.66322048585173,26.61737195324273,0.6944325026713616,12,0.1466665267944336,0.5350008010864258,0.9933328628540039,1.35333251953125,-2.4933338165283203,3,-0.15271998510421336,-1.1772161984021923,20.36000061035156,2.0361872720629295,19.74666786193848,1.460317892824705,19.43666648864746,-0.15271998510421336 6085,2015-12-18,19.083332061767575,19.809999465942386,18.983333587646484,19.773332595825195,5992200.0,-0.047579510830288,1.165934129088186,2.3000076294139458,25.787102331023874,28.79734051837883,1.0144049149518786,1.7538900606492227,1.912159513781404,2.957796377559319,19.9578998789037,1.0533332824707031,-0.6196143533741036,-1.5538346290588407,-3.084189142220911,-0.02348011589677057,-2.3190118856398776,-0.7886573724778039,1.5492748094631104,6.535853196369569,-29.65594287311288,0.7651772565810359,12,0.7300014495849645,1.3616685867309606,1.9483342170715368,2.306667327880863,-1.6666641235351527,4,-0.11633184949928832,-1.9999883223953103,20.036666870117188,-1.1772161984021923,20.36000061035156,2.0361872720629295,19.74666786193848,-0.11633184949928832 6086,2015-12-21,19.15333366394043,19.28333282470703,18.933332443237305,19.07999992370605,2661600.0,0.003668206471819424,1.1000102997219074,-0.10628070068747886,27.735589567972937,28.00991017544994,0.7949388816161935,1.578695895824982,1.8187796966510525,2.835839448871127,21.701414472080728,0.35000038146972656,-0.7113252300350723,-1.365666389465332,-2.973109737296646,0.2417769583659819,-2.169388063380989,-0.5619447155496751,1.3599987030029297,13.92412856496152,-22.221124996509516,0.8037216739156575,12,0.6299991607666016,1.2666664123535156,1.9066658020019531,2.236665725708008,-0.8766670227050781,0,-0.10546469315504503,1.165934129088186,19.083332061767575,-1.9999883223953103,20.036666870117188,-1.1772161984021923,20.36000061035156,-0.10546469315504503 6087,2015-12-22,19.57333374023437,19.636667251586914,19.196666717529297,19.280000686645508,1950900.0,0.021928301551215945,1.095240257764497,3.999973990844535,34.921775736763365,27.979704447706453,0.2940320206438791,1.081018003170442,1.383883316316119,2.363563474204298,22.880300190987597,0.4833335876464844,-0.8277943539079118,-0.8611663818359396,-2.481488082726546,0.7591553190546669,-1.671327232281243,-0.05100553139063635,0.7187986373901403,40.50641315829161,5.837184101552005,0.810160850445304,12,0.19833278656006215,0.8466663360595739,1.514165878295902,1.816665649414066,-0.6833343505859304,1,-0.10422347785006991,1.1000102997219074,19.15333366394043,1.165934129088186,19.083332061767575,-1.9999883223953103,20.036666870117188,-0.10422347785006991 6088,2015-12-23,19.593332290649414,19.81666755676269,19.48666763305664,19.56666755676269,1258500.0,0.001021724284705483,-2.535752968344433,0.09090258857801843,36.06676435939907,28.76892075965295,0.17542845353559144,0.9633969823077209,1.3655699682792317,2.28603123313264,24.359773567496372,0.32999992370605113,-0.8872699853835897,-0.747834491729737,-2.3341273843810804,0.8384584009216063,-1.5409809380554087,0.04531195459593462,0.5085680961608894,41.77214425833711,7.829820534146691,0.7931464463256709,12,0.13000011444091797,0.8266677856445312,1.386667251586914,1.7966670989990234,-1.1533317565918004,2,-0.12674371278248464,1.095240257764497,19.57333374023437,1.1000102997219074,19.15333366394043,1.165934129088186,19.083332061767575,-0.12674371278248464 6089,2015-12-24,19.56999969482422,19.626667022705078,19.450000762939453,19.50666618347168,560700.0,-0.001190843674729658,-1.0000215929088887,2.3751788268952487,33.97770487786097,30.03454443980397,0.08079874669789433,0.879004592609558,1.38605299952237,2.2528667326540486,25.93347865192646,0.176666259765625,-0.9074698556430469,-0.6741670608520494,-2.195447087582938,0.8471129658788392,-1.4348070742174954,0.0864729525133967,0.3683011798858651,72.07539266111334,38.62494129299424,0.7606400133654451,12,0.15333271026611328,0.8500003814697266,1.4099998474121094,1.8199996948242188,-1.1066665649414098,3,-0.09316974253034704,-2.535752968344433,19.593332290649414,1.095240257764497,19.57333374023437,1.1000102997219074,19.15333366394043,-0.09316974253034704 6090,2015-12-28,19.56666755676269,19.643333435058594,19.270000457763672,19.55666732788086,1062900.0,-0.00017026766037242513,3.571461936403022,0.15789790694166955,36.97413089501384,31.625590174155228,0.07416303819512038,0.7448959682010816,1.3816024255506214,2.19703311257755,28.150431734879238,0.3733329772949219,-0.9378052173608218,-0.5659992218017607,-1.9265714171675334,0.7945729735640121,-1.2462853194846453,0.11428687588112396,0.25,71.69817024455747,37.76863593788808,0.6802860976828858,12,0.15666484832764027,0.8533325195312536,1.4133319854736364,1.8233318328857457,0.4533329010009801,0,-0.10340721010893417,-1.0000215929088887,19.56999969482422,-2.535752968344433,19.593332290649414,1.095240257764497,19.57333374023437,-0.10340721010893417 6091,2015-12-29,19.71999931335449,19.82999992370605,19.593332290649414,19.683332443237305,1307700.0,0.007836375619250546,-1.1846191767315422,3.6666030898350117,42.7720976309465,33.57881157182596,-0.03883531089725878,0.4976269079554392,1.221357028287688,1.9888183392505105,29.944104108556225,0.2633323669433594,-0.956848818277642,-0.3368340492248585,-1.604194067849189,0.9305259693994721,-0.9705140585370238,0.2968459600873068,-0.786666870117184,82.63147908892955,44.68307314876863,0.6336800093121648,12,0.0033330917358433965,0.7000007629394567,1.2541670799255407,1.6700000762939489,0.13000106811523793,1,-0.11680179793729706,3.571461936403022,19.56666755676269,-1.0000215929088887,19.56999969482422,-2.535752968344433,19.593332290649414,-0.11680179793729706 6092,2015-12-30,19.56666755676269,19.75,19.520000457763672,19.553333282470703,1613400.0,-0.007775444316976188,-4.749994039529838,0.363660008322868,40.38143190691753,34.100675345607364,0.0964176037154516,0.5582943146267603,1.3642389385581382,2.0913535521419,31.291151982564138,0.22999954223632812,-0.8847621115907316,-0.4131658554077191,-1.596291923966053,0.7699602131506147,-1.0047288896868842,0.17839717887144602,-0.6154017639160116,52.976318200550786,13.0949193972315,0.5915630342791666,12,0.15666484832764027,0.8166646957397496,1.4083323478698766,1.8233318328857457,0.3933315277099645,2,-0.06592849353550168,-1.1846191767315422,19.71999931335449,3.571461936403022,19.56666755676269,-1.0000215929088887,19.56999969482422,-0.06592849353550168 6093,2015-12-31,19.690000534057614,19.90999984741211,19.399999618530273,19.43666648864746,2386200.0,0.006303218314367198,-2.1224396851717775,18.998712630529756,41.63960846696,35.584022863650894,-0.14745614439216936,0.350824413575868,1.2157698065558016,1.9134337226679534,31.696025236934815,0.5100002288818359,-0.7881414810155896,-0.22499952316284677,-1.3142010962710984,0.8642020499454048,-0.7696003097169744,0.3196012633912808,-0.7211600585937461,65.62507450587647,23.886167244194354,0.5446007865541266,12,-0.2683343887329066,0.6933317184448278,1.2849993705749547,1.639999389648441,0.6433315277099609,3,-0.04062981831947732,-4.749994039529838,19.56666755676269,-1.1846191767315422,19.71999931335449,3.571461936403022,19.56666755676269,-0.04062981831947732 6094,2016-01-04,19.47333335876465,19.48666763305664,19.11000061035156,19.43666648864746,2829600.0,-0.011003919218701808,10.894356441607052,0.14473723836771774,47.15073021856857,37.957759295600304,-0.02134607712313752,0.48193861900983137,1.3998590145025744,2.0738064306207242,32.319234524564806,0.5799999237060547,-0.7234870161099103,-0.3716667175292976,-1.3783682473127037,0.6350348122541085,-0.8750174824210006,0.13168404736240547,-0.4668465084228508,45.416636864316104,-0.7048279688032153,0.5033507648917038,1,-0.051667213439941406,0.909998893737793,1.50166654586792,1.8566665649414062,0.4866657257080078,0,-0.05306399298309894,-2.1224396851717775,19.690000534057614,-4.749994039529838,19.56666755676269,-1.1846191767315422,19.71999931335449,-0.05306399298309894 6095,2016-01-05,19.643333435058594,19.71999931335449,19.36666679382324,19.48666763305664,2094900.0,0.008729890931458373,1.2795825949990678,4.2726799833541405,52.90807308119458,40.75470190818049,-0.11572601044763786,0.2156190676642069,1.1934266370309956,1.8502707476044336,32.62113872023115,0.35333251953125,-0.7376641584623229,-0.13350000381469584,-0.981053180323844,0.7140531726944523,-0.5572765920692682,0.2902765844398765,-0.6007060648339824,66.66666666666681,15.827624732529557,0.4237765882545738,1,-0.1333332061767578,0.7399988174438477,1.3316664695739746,1.686666488647461,-0.0033340454101526973,1,-0.06007128622424995,10.894356441607052,19.47333335876465,-2.1224396851717775,19.690000534057614,-4.749994039529838,19.56666755676269,-0.06007128622424995 6096,2016-01-06,19.17333221435547,19.586666107177734,19.13333320617676,19.31333351135254,2659500.0,-0.023926754705710263,-3.1212210537268117,-0.8936302320485038,42.280036263614846,41.57228641116399,0.39941286066579806,0.600916735268946,1.618956109335123,2.264098493474684,32.893281847068906,0.5100002288818324,-0.7056893197002054,-0.5301678657531745,-1.3147224463996956,0.2543867148933465,-0.9224451560764351,-0.137890575429914,-0.09600994504335603,7.91645805021141,-42.88647599657971,0.3922772903232611,1,0.3366680145263672,1.2100000381469727,1.8016676902770996,2.141667366027832,1.143335342407223,2,0.044158638359913516,1.2795825949990678,19.643333435058594,10.894356441607052,19.47333335876465,-2.1224396851717775,19.690000534057614,0.044158638359913516 6097,2016-01-07,18.43666648864746,18.76333236694336,18.309999465942386,18.51000022888184,2879100.0,-0.038421371802886295,-1.7754980498400554,0.5238075775534647,24.934812880030407,40.33540291345636,1.070456090131767,1.2562893608003876,2.2963000890818606,2.9363304935239682,33.005609611918004,0.8633327484130824,-0.5949651697614016,-1.1743335723876953,-2.0939910315570174,-0.25467611321837325,-1.6341623019723563,-0.7145048428030343,1.4733333587646484,7.916687031581906,-37.35618070575014,0.45982872958466126,1,0.6733331680297852,1.3716669082641602,2.7200002670288086,2.87833309173584,2.3866672515869105,3,0.07665886312433634,-3.1212210537268117,19.17333221435547,1.2795825949990678,19.643333435058594,10.894356441607052,19.47333335876465,0.07665886312433634 6098,2016-01-08,18.299999237060547,18.88999938964844,18.26666641235352,18.53333282470703,3462900.0,-0.00741279621622859,-3.155563750111361,3.181803995006088,26.21001750581354,39.47232653878442,1.1224035864298791,1.298883112319622,2.400063443996906,3.0061039065475192,32.93647286192377,0.6233329772949219,-0.501249577467977,-1.2090007781982415,-2.2346311200073963,-0.18337043638908668,-1.7218159491028189,-0.6961856072936641,1.5780006027221667,2.293543666703618,-39.09499978836933,0.5128151709045772,1,0.7883338928222656,1.4600000381469727,2.8041672706604004,2.8583335876464844,2.5333328247070277,4,0.09071037795730241,-1.7754980498400554,18.43666648864746,-3.1212210537268117,19.17333221435547,1.2795825949990678,19.643333435058594,0.09071037795730241 6099,2016-01-11,18.166667938232425,18.386667251586914,17.969999313354492,18.31333351135254,2194800.0,-0.007285863627693678,1.840920469988491,0.6285660568607103,33.80448760288259,39.12014395076983,1.1574571768476112,1.3261500591218542,2.5184655597744303,3.073322323428549,32.970250291938555,0.4166679382324219,-0.47555691562266134,-1.2318321228027322,-2.3369792349173366,-0.12668501068812787,-1.7844056788600362,-0.6792585667454283,1.6468785644531216,11.238207135881922,-33.1313719503199,0.5525735560573026,1,0.7733316421508754,1.4449977874755824,2.7716655731201136,2.859998703002926,2.7799987792968714,0,0.11926590670902959,-3.155563750111361,18.299999237060547,-1.7754980498400554,18.43666648864746,-3.1212210537268117,19.17333221435547,0.11926590670902959 6100,2016-01-12,18.453332901000977,18.64666748046875,17.96666717529297,18.293333053588867,4041600.0,0.015779721616711706,1.4877953470196643,-1.0909161844073352,38.51198816021274,38.64679845402164,0.7780811613830068,0.9938284099844452,2.1953938510405138,2.7274480888788943,32.04454519489681,0.6800003051757812,-0.45575289326572843,-0.883833789825438,-2.05724771052682,0.2895801308759438,-1.4705407501761272,-0.2971268294747489,1.249600770324708,30.041113986526103,-17.428628903243602,0.5867069603506905,1,0.4850006103515625,1.0950002670288086,2.5608344078063965,2.3966665267944336,2.553333282470703,1,0.0816473745720998,1.840920469988491,18.166667938232425,-3.155563750111361,18.299999237060547,-1.7754980498400554,18.43666648864746,0.0816473745720998 6101,2016-01-13,17.663333892822266,18.623332977294922,17.48666763305664,18.476667404174805,3482100.0,-0.04281064089706299,1.0542182068247585,-5.083339293803495,22.04869950070119,36.609828186664274,1.3920510853408707,1.7330145235781167,2.9507687199983685,3.459323298362179,30.936757700418216,1.1366653442382812,-0.44792345445026527,-1.58516616821289,-2.9749678723792066,-0.19536446404657326,-2.2800670202960482,-0.8902653161297316,1.900698458820802,12.589058783554163,-34.2842278723617,0.6949008520831578,1,1.0349998474121094,1.6449995040893555,3.34999942779541,3.1866655349731445,3.616666793823242,2,0.1119078373777116,1.4877953470196643,18.453332901000977,1.840920469988491,18.166667938232425,-3.155563750111361,18.299999237060547,0.1119078373777116 6102,2016-01-14,17.6299991607666,17.81999969482422,17.139999389648438,17.81999969482422,6571800.0,-0.0018872276467134519,6.15787782964413,0.23360716287424868,21.379922415787263,34.35875195875619,1.2536097739795657,1.686089784376918,2.9428976365423694,3.4466304847913065,30.099740253884544,0.6800003051757812,-0.46972013841654103,-1.5126674652099616,-3.0565665877039585,0.031231657284035208,-2.28461702645696,-0.7407179039629632,1.7262967190178244,27.999986921037888,-18.71226836360053,0.771949561246998,1,0.8000001907348633,1.261667251586914,3.383334159851074,3.2200002670288086,3.530000686645508,3,0.1523918618201039,1.0542182068247585,17.663333892822266,1.4877953470196643,18.453332901000977,1.840920469988491,18.166667938232425,0.1523918618201039 6103,2016-01-15,17.333332061767578,17.389999389648438,16.819999694824222,17.113332748413086,3407700.0,-0.016827402899667776,2.4199916458289015,-1.1578878682929277,19.801916965816957,31.319994930672678,1.3195978536377915,1.8386487429984726,3.179877406755356,3.707425599746159,30.573274338657907,0.8099994659423793,-0.5514350326673281,-1.6580011367797844,-3.2903046294361786,-0.025697644123390262,-2.4741528831079798,-0.8418493904515891,1.7570082392005304,28.102119661689322,-14.765633987733324,0.8161517463281964,1,0.9366674423217773,1.3933343887329137,3.6483335494995117,3.516667366027832,3.806667327880863,4,0.20134626545145062,6.15787782964413,17.6299991607666,1.0542182068247585,17.663333892822266,1.4877953470196643,18.453332901000977,0.20134626545145062 6104,2016-01-19,16.976667404174805,17.683332443237305,16.889999389648438,17.559999465942386,2775000.0,-0.02057680867831957,-1.096911613462663,-2.6515176473648325,18.07718239769646,27.449895965839552,1.4358629668146712,2.0599251135597854,3.465461898125831,4.03232663478326,31.08040635339688,0.7933330535888672,-0.6300918936775801,-1.8616658210754409,-3.6478081345647446,-0.07552350758613713,-2.754736977820091,-0.9685946643307908,1.7958252119331597,8.576694163098914,-29.37832515650856,0.8930711567446515,1,1.2266654968261719,1.738332748413086,3.963332176208496,3.8733320236206055,4.25666618347168,1,0.22717442509619779,2.4199916458289015,17.333332061767578,6.15787782964413,17.6299991607666,1.0542182068247585,17.663333892822266,0.22717442509619779 6105,2016-01-20,16.863332748413086,17.020000457763672,16.30666732788086,16.726667404174805,3258000.0,-0.0066759071768024425,2.170364091043954,-0.2342839579641229,14.439799267577328,24.35653629961316,1.2442279550676751,2.106412260609382,3.5005280419412017,4.104506766882622,30.729141947836027,0.7133331298828125,-0.7406468094920449,-1.8640005111694329,-3.85069988106984,0.12269885873097408,-2.8573501961196364,-0.8706508262192294,1.6358108587151534,24.028733739502716,-7.933181598558409,0.9933496849502033,1,0.7350006103515625,1.5466670989990234,4.076666831970215,3.986666679382324,4.739999771118164,2,0.24214276205280183,-1.096911613462663,16.976667404174805,2.4199916458289015,17.333332061767578,6.15787782964413,17.6299991607666,0.24214276205280183 6106,2016-01-21,17.133333206176758,17.363332748413086,16.530000686645508,16.676666259765625,3375900.0,0.01601109708216364,-1.2222244827893138,3.3414977948975606,20.56448933483948,23.870944794591946,0.7313291984966064,1.7679635096218504,3.1450785205204177,3.7885429529228034,30.082449047957383,0.8333320617675781,-0.874311959558888,-1.4930000305175781,-3.590791755089864,0.6047916940547076,-2.541895892803719,-0.44410416823143706,1.015014196271899,54.62553344878261,24.275781356483378,1.0488958622861422,1,0.4650001525878906,1.2766666412353516,3.461667060852051,3.616666793823242,4.386667251586914,3,0.2260700198078529,2.170364091043954,16.863332748413086,-1.096911613462663,16.976667404174805,2.4199916458289015,17.333332061767578,0.2260700198078529 6107,2016-01-22,17.533332824707028,17.656667709350586,17.326667785644528,17.34000015258789,2008800.0,0.023346281410441705,-2.000034679474888,0.42335595698025746,25.547973733072183,23.79738437539846,0.21201157619808697,1.272539753309335,2.6806767955525537,3.344279682707441,29.920290845631005,0.5233345031738281,-1.0542797906490335,-0.9910003662109403,-3.0932912384002798,1.111290505978399,-2.042145802305612,0.06014506988373114,0.32034576581078156,89.1041316543102,60.60506341505586,1.0511454360946701,1,-0.05666542053222301,0.8766670227050817,2.8800005912780797,3.048334121704105,4.866666793823246,4,0.21368828729805878,-1.2222244827893138,17.133333206176758,2.170364091043954,16.863332748413086,-1.096911613462663,16.976667404174805,0.21368828729805878 6108,2016-01-25,17.110000610351562,17.616666793823242,17.040000915527347,17.50666618347168,1459500.0,-0.02414442357239277,-1.149072208183633,-2.0517254987076403,24.404318020410088,22.752921088457075,0.501532252943214,1.5813653015115818,3.024225852983381,3.7251741131048064,30.193781501591133,0.5766658782958949,-1.1784284791617878,-1.290165996551515,-3.419779679835127,0.8394476867320968,-2.3549728381933193,-0.22535915490971092,-0.8033332824707031,58.3535729575529,30.672805093031265,1.064806841641806,1,0.3666667938232422,1.2999992370605469,3.298333168029785,3.4716663360595703,5.136667251586918,0,0.23670362902326803,-2.000034679474888,17.533332824707028,-1.2222244827893138,17.133333206176758,2.170364091043954,16.863332748413086,0.23670362902326803 6109,2016-01-26,17.746667861938477,18.023332595825195,17.110000610351562,17.233333587646484,2871000.0,0.03721024131359352,-1.403504501090451,-1.2941235869152317,31.34426138472091,21.956507002291314,-0.22459599430875699,0.8443868766290805,2.3088003630332707,3.0605706812905815,30.190612109447223,0.9133319854736328,-1.158407102062899,-0.5623321533203125,-2.636472827510655,1.51180852087003,-1.599402490415482,0.474738183774857,-1.4138005447387698,83.88359460327301,58.608886665348194,1.037070337095171,1,-0.28166770935058594,0.6633319854736328,2.6308326721191406,2.8349990844726562,4.666666030883789,1,0.19120950220676014,-1.149072208183633,17.110000610351562,-2.000034679474888,17.533332824707028,-1.2222244827893138,17.133333206176758,0.19120950220676014 6110,2016-01-27,17.543333053588867,18.07333374023437,17.459999084472653,17.690000534057614,1887300.0,-0.011457633057172623,-2.91487600287309,-0.28571534731639564,33.07958321305145,23.18216074810801,-0.18318318072686068,0.9363748220996513,2.451742005986169,3.229021245601679,29.954334507831803,0.6133346557617188,-1.1488251473830893,-0.6645002365112305,-2.6768100862126154,1.3478096131901545,-1.6706551613619212,0.3416546883394602,-1.142847125244142,65.65869658444483,36.61076804218072,1.0061549248506918,1,-0.35333251953125,0.5650005340576172,2.83416748046875,3.0383338928222656,5.159999847412109,2,0.21033634388550526,-1.403504501090451,17.746667861938477,-1.149072208183633,17.110000610351562,-2.000034679474888,17.533332824707028,0.21033634388550526 6111,2016-01-28,17.416667938232422,17.82666778564453,17.239999771118164,17.676666259765625,1667100.0,-0.0072201282942943035,1.0952377708598715,1.7727059925094062,37.87639372968431,25.015102005207687,-0.10637356713940704,0.9292769612204665,2.517983372428546,3.315027721225867,30.174057194541227,0.5866680145263672,-1.188333466895351,-0.6759987831115737,-2.584905148665829,1.2329075824426816,-1.6304519658887031,0.27845439966555574,-0.9158111411743164,36.451665300758165,4.535353312766183,0.9544531827771283,1,-0.2266674041748047,0.6916656494140625,2.7124991416931152,3.038331985473633,5.486665725708008,3,0.24038263783558844,-2.91487600287309,17.543333053588867,-1.403504501090451,17.746667861938477,-1.149072208183633,17.110000610351562,0.24038263783558844 6112,2016-01-29,18.27666664123535,18.303333282470703,17.446666717529293,17.446666717529293,3617700.0,0.04937791235688049,-1.064256972738691,-3.192328007394705,49.76336083709871,28.344151324238993,-0.9666493891805956,-0.03406724053550647,1.5977116030081255,2.4201293851901298,30.03056812021965,0.8866653442382812,-1.2488283521536978,0.24849996566772603,-1.5336695621982273,2.0306694935336793,-0.6425847982652506,1.1395847296007027,-1.68146122758667,97.88918245640522,59.65530632369655,0.8910847639329768,1,-0.9716663360595703,-0.1683330535888672,1.8249998092651367,2.1533327102661133,4.170000076293945,4,0.17745762289118927,1.0952377708598715,17.416667938232422,-2.91487600287309,17.543333053588867,-1.403504501090451,17.746667861938477,0.17745762289118927 6113,2016-02-01,18.88999938964844,18.916667938232425,17.913333892822266,18.18666648864746,4230600.0,0.033558239062548845,1.6519725847148792,0.8473891152429348,56.685138464445735,32.633924220544465,-1.492946716832197,-0.7487983564652794,0.9311721319044644,1.7670191510288653,29.895020120627702,1.0033340454101598,-1.161601353269372,0.9018327713012724,-0.754775865646014,2.5584414082485587,0.07352845282763099,1.7301370897749138,-2.158143746493998,98.52388161492546,54.52577762464959,0.828304318473643,2,-1.2783317565918004,-0.7816658020019567,1.2058339118957484,1.5399999618530238,3.54000091552734,0,0.18581261737918764,-1.064256972738691,18.27666664123535,1.0952377708598715,17.416667938232422,-2.91487600287309,17.543333053588867,0.18581261737918764 6114,2016-02-02,18.440000534057614,18.989999771118164,18.32999992370605,18.700000762939453,4403400.0,-0.023822068297017718,-1.7499910593302583,-0.36966879910183126,49.8803913717518,36.57176778767496,-0.9091519446113985,-0.40072908631241333,1.3204561677592004,2.178637578449493,29.343465727873998,0.6599998474121129,-1.0745251826231943,0.5035005569457986,-1.016936889819732,2.0239380037113293,-0.2567181664369649,1.2637192803285622,-1.4896636613953724,68.57147216796855,21.865731870378056,0.7602187233827645,2,-0.6800003051757777,-0.33166694641112926,1.631665706634525,1.9899988174438512,4.176666259765625,1,0.20643531548983263,1.6519725847148792,18.88999938964844,-1.064256972738691,18.27666664123535,1.0952377708598715,17.416667938232422,0.20643531548983263 6115,2016-02-03,18.46333312988281,18.71333312988281,18.11666679382324,18.51666641235352,5389500.0,0.0012653251165639645,1.6716400064907206,0.2051278289256747,58.32177283542238,40.76702150996195,-0.7617642623043785,-0.5449361873789726,1.225971623104357,2.1093789176234345,29.354243923181862,0.5966663360595703,-0.9411177096994976,0.585833168029783,-0.7340847179276366,1.9057510539872027,-0.07412577494892858,1.2457921110084946,-1.2682367094058584,69.9047633579797,18.1034347091242,0.6599589429787102,2,-0.44833278656005504,-0.3549995422363246,1.6083331108093297,1.966666221618656,4.473333358764652,2,0.21393757753015907,-1.7499910593302583,18.440000534057614,1.6519725847148792,18.88999938964844,-1.064256972738691,18.27666664123535,0.21393757753015907 6116,2016-02-04,20.020000457763672,20.18000030517578,17.440000534057614,18.01333236694336,6429900.0,0.08431128425892975,1.3552995301038524,-37.62506258493169,68.87837887921954,45.58151097064499,-2.0851746049417983,-2.1448906453714187,-0.3857633327884784,0.5170743797362078,29.368835724984578,2.7399997711181676,-0.7075441568003988,2.100167083740235,0.5680096701861856,3.6323244972942845,1.3340883769632121,2.866245790517258,-2.6095156352097746,94.16058902272043,37.723102677518014,0.7660787067770243,2,-1.4099998474121094,-1.7766666412353516,0.0516657829284668,0.40999889373779297,2.5133323669433594,3,0.1340325865075951,1.6716400064907206,18.46333312988281,-1.7499910593302583,18.440000534057614,1.6519725847148792,18.88999938964844,0.1340325865075951 6117,2016-02-05,19.850000381469727,20.06666755676269,19.440000534057614,20.01000022888184,4300500.0,-0.008491512108233734,3.5853488339638053,-0.07973408664045983,70.28482033347771,50.67934456098584,-1.7343857255319257,-1.9642882446067809,-0.26577471247641427,0.6529077643227872,28.457026319610108,0.6266670227050781,-0.4321002295517893,1.8595003128051744,0.11176748436122708,3.6072331412491216,0.9856338985831989,2.73336672702715,-2.409999847412113,87.95620615795217,26.78054167191695,0.8738664142219742,2,-1.2049999237060547,-1.6066665649414062,0.2216658592224121,0.5799989700317383,2.5799999237060547,4,0.15382031354120462,1.3552995301038524,20.020000457763672,1.6716400064907206,18.46333312988281,-1.7499910593302583,18.440000534057614,0.15382031354120462 6118,2016-02-08,19.959999084472656,19.976667404174805,19.083332061767575,19.666667938232425,4684800.0,0.005541496266449286,4.46938132050356,-1.8333214123929467,75.04197076727651,55.53464560349202,-1.561841886663359,-2.0485791611545174,-0.43187793092838334,0.5028611661897386,27.583654104920598,0.8933353424072301,-0.1786706770335975,1.8864990234375014,-0.06849804758247302,3.841496094457476,0.9090004879275142,2.8639975589474886,-2.5199985504150426,91.97075769778826,23.14440943192301,0.9774985355099866,2,-1.2499990463256836,-1.716665267944336,0.09333324432373047,0.4700002670288086,2.6266670227050746,0,0.12458255246069005,3.5853488339638053,19.850000381469727,1.3552995301038524,20.020000457763672,1.6716400064907206,18.46333312988281,0.12458255246069005 6119,2016-02-09,20.333332061767575,20.433332443237305,19.440000534057614,19.703332901000977,4142400.0,0.018704057836622878,1.3935710855112815,2.147740425255232,77.90886506729464,60.51567692063014,-1.709435613444537,-2.372929731698296,-0.8597459483777392,0.09204300838292667,26.529196439138598,0.993331909179691,0.0568337898690956,2.1514987945556605,-0.04984065886051425,4.3528382479718335,1.0508290678475731,3.252168521263748,-2.509731559753419,96.6592284282589,21.250616912414586,1.1006697267080865,2,-1.4966659545898402,-1.9633321762084925,-0.43083286285400035,0.09666728973389027,2.833335876464851,1,0.10311483809141819,4.46938132050356,19.959999084472656,3.5853488339638053,19.850000381469727,1.3552995301038524,20.020000457763672,0.10311483809141819 6120,2016-02-10,19.959999084472656,20.63333320617676,19.953332901000977,20.523332595825195,1725600.0,-0.01836063937582022,-1.3583857854924561,-0.8941813679038261,72.36288428811011,64.34750920489967,-1.0697430529304093,-1.9825816059691341,-0.5556521113821162,0.4278940765187791,26.031773180129196,0.6800003051757848,0.3498930624464549,1.702832508087159,-0.6364279495720382,4.042092965746356,0.5332022792575586,2.8724627369167592,-1.7188414718627953,78.91437595641203,0.8406232837587169,1.1696302288295986,2,-0.9233322143554688,-1.4899988174438477,-0.05749988555908203,0.4700002670288086,3.320001602172855,2,0.13309959074182842,1.3935710855112815,20.333332061767575,4.46938132050356,19.959999084472656,3.5853488339638053,19.850000381469727,0.13309959074182842 6121,2016-02-11,19.63999938964844,19.933332443237305,19.343332290649414,19.75,1851600.0,-0.016032049574248197,1.4755311912288425,0.1952672939471545,66.88035716359877,66.24939768562191,-0.44834577546589216,-1.588337084875036,-0.29198432375288874,0.7209974978195888,24.713293683768537,0.6166667938232422,0.5800629910520669,1.2839995384216358,-1.1158641235259985,3.6838632003692684,0.08406770744781866,2.483931369395453,-0.9682501701965371,35.91399463727822,-39.080550275280174,1.1999318309738163,2,-0.6033325195312536,-1.1699991226196325,0.3066668510436976,0.7899999618530238,3.4766674041747976,3,0.16785474549131485,-1.3583857854924561,19.959999084472656,1.3935710855112815,20.333332061767575,4.46938132050356,19.959999084472656,0.16785474549131485 6122,2016-02-12,20.31666755676269,20.51000022888184,19.73666763305664,19.933332443237305,1659000.0,0.034453573734370746,1.0086548989105732,-3.4848453322236894,74.69200660914264,68.25016081281045,-0.8998355922509838,-2.1643752652174513,-1.0140919325598858,0.017901351355583017,23.209434948952346,0.8700008392333984,0.8460289589343404,1.8263342857360811,-0.6998704013985595,4.3525389728707236,0.563231942168759,3.0894366293034032,-1.2918332197003117,79.56997318638929,2.3684051985142105,1.263102343567321,2,-1.2800006866455043,-1.8466672897338832,-0.3700013160705531,0.11333179473877308,2.636665344238285,4,0.10910575082016782,1.4755311912288425,19.63999938964844,-1.3583857854924561,19.959999084472656,1.3935710855112815,20.333332061767575,0.10910575082016782 6123,2016-02-16,20.82333374023437,20.96333312988281,20.1200008392334,20.626667022705078,1767000.0,0.02493844928338307,2.5384658477052118,0.5130412283931529,74.17497123238685,70.94955857510324,-1.2330905906593124,-2.525665477536929,-1.557378399160907,-0.5021362338137187,21.49510537057961,0.8433322906494105,1.1212956601600297,2.1585003852844196,-0.5093730781984647,4.826373848767304,0.8245636535429774,3.4924371170258617,-1.5089696067314016,91.3580668442933,14.38202428053961,1.3339367317414426,2,-1.6216669082641602,-2.1883335113525355,-1.3641672134399379,-0.7050008773803675,1.9933338165283203,1,0.0771570289841268,1.0086548989105732,20.31666755676269,1.4755311912288425,19.63999938964844,-1.3583857854924561,19.959999084472656,0.0771570289841268 6124,2016-02-17,20.833332061767575,21.34666633605957,20.68666648864746,20.93000030517578,3082200.0,0.00048014989616596004,-2.3846198990570837,-0.49153331393659955,76.66128878190136,72.98728256915645,-0.9698864278711383,-2.352533336833357,-1.6009821796721688,-0.523082029788366,20.41414834331661,0.6599998474121094,1.2935072468076783,1.9756654739379833,-0.735603257294251,4.686934205170218,0.6200311083218644,3.3312998395541022,-1.1891741289886362,74.3760020717415,-3.8650670502932343,1.3556343656161174,2,-1.4399986267089808,-2.0066652297973597,-1.4091658592224086,-0.7366657257080043,1.9966678619384766,2,0.08416003931640859,2.5384658477052118,20.82333374023437,1.0086548989105732,20.31666755676269,1.4755311912288425,19.63999938964844,0.08416003931640859 6125,2016-02-18,20.946666717529297,20.99666786193848,20.6299991607666,20.893333435058594,1737300.0,0.00544006380859785,3.7825654293957847,-0.5517146126829835,78.66812232485631,74.07503184089387,-0.7754635680021771,-2.260148733099875,-1.7515965929562753,-0.632126487377132,18.729700653827894,0.36666870117187855,1.3916622801809737,1.884833431243898,-0.8090199776238833,4.578686840111679,0.5379067268100073,3.2317601356777885,-0.9620071040942335,80.03330400904863,-3.349516568881427,1.346926704433891,2,-0.7316675186157227,-2.119999885559082,-1.6708340644836426,-0.9983339309692383,1.6466655731201136,3,0.10598350805120282,-2.3846198990570837,20.833332061767575,2.5384658477052118,20.82333374023437,1.0086548989105732,20.31666755676269,0.10598350805120282 6126,2016-02-19,21.00666618347168,21.023332595825195,20.32333374023437,20.739999771118164,2085000.0,0.002864392065405452,3.666670905229987,5.0,75.48227944826192,74.65252729809212,-0.7607913320741844,-2.1239872859916815,-1.8371266700578666,-0.6907964233081927,17.463083267133207,0.6999988555908239,1.586945047683134,1.7511662483215318,-0.9157123298776817,4.418044826520745,0.4177269592219268,3.0846055374211367,-0.7496052255117149,78.88196108768717,-2.55577660071107,1.333439289099606,2,-0.7916669845581055,-2.179999351501465,-1.7633328437805176,-1.0599994659423828,2.230001449584961,4,0.10821967099960483,3.7825654293957847,20.946666717529297,-2.3846198990570837,20.833332061767575,2.5384658477052118,20.82333374023437,0.10821967099960483 6127,2016-02-22,21.280000686645508,21.6299991607666,21.09000015258789,21.299999237060547,2258400.0,0.013011798292338783,-1.6999976158119352,-0.0749946355768543,73.82062119773687,74.5168217903655,-0.9051327591929912,-2.215846533042509,-2.121951293592545,-0.9577921502056128,16.862445028932456,0.6233329772949219,1.7575547646288783,1.837167358398439,-0.8466639230546491,4.520998639851527,0.4952517176718949,3.179082999124983,-0.9566669464111364,76.82126733983938,-2.353766767115445,1.341915640726544,2,-0.7933349609375,-2.3116674423217773,-2.2766671180725098,-1.573333740234375,1.9333324432373011,0,0.08630949473278693,3.666670905229987,21.00666618347168,3.7825654293957847,20.946666717529297,-2.3846198990570837,20.833332061767575,0.08630949473278693 6128,2016-02-23,21.15999984741211,21.5,21.01666641235352,21.350000381469727,1591200.0,-0.005639137000061578,-1.0279699573048158,9.50071530758226,79.01848595310943,74.64011299990048,-0.667171063789997,-1.872897251143094,-2.0167912504996437,-0.8344810474304794,15.905709593171366,0.4833335876464808,1.722166365368679,1.5146665573120117,-1.0358934151997978,4.065226529823821,0.23938657105610872,2.7899465435679147,-0.8366661071777379,64.03063049123529,-15.804676333045293,1.2752799862559046,2,-0.6733341217041016,-2.191666603088379,-2.499166965484619,-1.6266670227050781,2.04666709899902,1,0.08475109010022952,-1.6999976158119352,21.280000686645508,3.666670905229987,21.00666618347168,3.7825654293957847,20.946666717529297,0.08475109010022952 6129,2016-02-24,21.13999938964844,21.18000030517578,20.406667709350586,20.93000030517578,1554900.0,-0.0009452012243806873,4.333311409855042,-1.1052552326457046,78.57650190436178,75.33051495726176,-0.5819049768777198,-1.6713323376954499,-2.0133520446761395,-0.8098691802845721,15.312948969876972,0.7733325958251953,1.6947976088511076,1.3249995231628446,-1.143914716005451,3.7939137623311403,0.09054240357869858,2.5594566427469907,0.4899997711181605,62.49998175366315,-17.823477500077473,1.2344571195841478,2,-0.6533336639404332,-2.1716661453247106,-2.641666412353519,-1.7666664123535192,2.0133342742919886,2,0.0793125929764813,-1.0279699573048158,21.15999984741211,-1.6999976158119352,21.280000686645508,3.666670905229987,21.00666618347168,0.0793125929764813 6130,2016-02-25,21.233333587646484,21.479999542236328,20.793333053588867,21.200000762939453,1135500.0,0.004415052066829572,1.60760383016326,0.15872842870117806,68.84056940850903,75.54831631780735,-0.5315164452437955,-1.553706039827837,-2.1000453135459054,-0.8986411197206792,14.878836497440687,0.6866664886474609,1.6364751564168571,1.2338336944580064,-1.066015200369943,3.533682589285956,0.08390924704402991,2.383758141871983,0.3721989440917959,69.64291188186891,-8.561344368406694,1.1499244474139754,2,-0.5500001907348633,-2.265000343322754,-2.774167060852051,-1.8600006103515625,1.7133331298828125,3,0.07519621586826597,4.333311409855042,21.13999938964844,-1.0279699573048158,21.15999984741211,-1.6999976158119352,21.280000686645508,0.07519621586826597 6131,2016-02-26,21.60333251953125,21.67333221435547,21.253332138061523,21.343332290649414,1723200.0,0.01742538119874082,1.1000023841880648,7.800125886930648,75.63351021853657,75.65292782996222,-0.6635031572662342,-1.6801085616429674,-2.4511223984368513,-1.2673620185555912,14.24008715678497,0.4399986267089844,1.5306640281464823,1.3944993972778335,-0.665089147753271,3.454087942308938,0.36470512476228123,2.4242936697933857,-1.196664810180664,94.47369887230329,16.779967878022802,1.0297942725155524,2,-0.7066659927368164,-2.5016660690307617,-3.599165916442871,-2.486665725708008,1.0633354187011754,4,0.045826252510954735,1.60760383016326,21.233333587646484,4.333311409855042,21.13999938964844,-1.0279699573048158,21.15999984741211,0.045826252510954735 6132,2016-02-29,21.520000457763672,21.649999618530273,21.239999771118164,21.56999969482422,1886100.0,-0.003857370694648088,2.9047774750227067,-0.19230458863661373,72.98626709025558,75.52084959194765,-0.43753967491414514,-1.4138230401444716,-2.3594404878314137,-1.1885991185712186,14.377698014464402,0.4099998474121094,1.4935474474071242,1.149000644683838,-0.7763963965016956,3.0743976858693713,0.18630212409107116,2.1116991652766046,-1.0879994583129893,87.89484066333684,11.511058367375796,0.9626985205927658,2,-0.52166748046875,-2.1633338928222656,-3.515833854675293,-2.4033336639404297,1.1299991607666016,0,0.07977077782420094,1.1000023841880648,21.60333251953125,1.60760383016326,21.233333587646484,4.333311409855042,21.13999938964844,0.07977077782420094 6133,2016-03-01,22.399999618530273,22.479999542236328,21.540000915527344,21.753332138061523,3430800.0,0.04089215344087638,1.3305731972023473,-12.933546959639887,76.49574049883546,75.50245533827365,-1.1961577648581603,-2.126400653900223,-3.24046454958307,-2.066020929575359,15.714428203362601,0.9599990844726562,1.55650268020511,1.8534997940063462,-0.14209816494730987,3.8490977529600023,0.8557008145295164,2.851298773483176,-1.943171994781494,96.14147998708398,21.400289730857907,0.9977989794768287,3,-0.9983329772949219,-2.6399993896484375,-4.456665992736816,-3.2833328247070312,-0.026666641235351562,1,0.036309532375157216,2.9047774750227067,21.520000457763672,1.1000023841880648,21.60333251953125,1.60760383016326,21.233333587646484,0.036309532375157216 6134,2016-03-02,22.24666786193848,22.76000022888184,22.100000381469727,22.42333221435547,3751800.0,-0.006845167821563303,-1.8085140920804486,-0.2731919537517642,81.06888278560116,75.76920650057865,-0.9177748327198856,-1.763685634121817,-3.0795369460161552,-1.9083160928396055,17.308493638445093,0.6599998474121129,1.5076572308405538,1.50983467102051,-0.3621274042199545,3.3817967462609744,0.573853633400276,2.445815708640744,-1.7089133614502003,73.89836097371743,-0.3019391246855463,0.9359810376202328,3,-0.7050008773803746,-2.311667442321781,-4.303334236145023,-3.1400003433227575,0.10333251953124645,2,0.04315248874259936,1.3305731972023473,22.399999618530273,2.9047774750227067,21.520000457763672,1.1000023841880648,21.60333251953125,0.04315248874259936 6135,2016-03-03,22.413333892822266,22.413333892822266,21.586666107177734,22.1299991607666,4049700.0,0.007491730083718728,4.8352732095133595,-1.603802511255336,89.31950883402179,77.30667643232974,-0.9549370726253983,-1.706761089292847,-3.205780313841963,-2.067466541234502,18.429578308117318,0.8266677856445312,1.4375763484636934,1.4790006637573256,-0.20728309381549082,3.165284421330142,0.6358587849709174,2.322142542543734,-1.742244648630372,77.19301107516691,-1.7738172885690489,0.8431418787864084,3,-0.8299999237060547,-2.4133338928222656,-4.475833892822266,-3.306666374206543,0.1333332061767578,3,0.03301605083191772,-1.8085140920804486,22.24666786193848,1.3305731972023473,22.399999618530273,2.9047774750227067,21.520000457763672,0.03301605083191772 6136,2016-03-04,22.703332901000977,22.81333351135254,22.27666664123535,22.333332061767575,2514600.0,0.012938682373869526,-1.2206980919871353,1.305878868252239,88.00427878430062,78.88263838639237,-1.093999785356253,-1.8819107432346058,-3.453410123532503,-2.355106451183648,18.845105832247597,0.5366668701171875,1.3640673192516672,1.6348330497741692,-0.1681012894624878,3.4377673890108262,0.7333658801558407,2.5363002193924977,-1.9069089977276867,93.00843759092231,13.534706981228624,0.9014671696183285,3,-1.093332290649414,-2.676666259765625,-5.054165840148926,-3.596665382385254,-0.046665191650390625,4,0.010717977734343576,4.8352732095133595,22.413333892822266,-1.8085140920804486,22.24666786193848,1.3305731972023473,22.399999618530273,0.010717977734343576 6137,2016-03-07,22.90333366394043,22.98666763305664,22.546667098999023,22.649999618530273,1982400.0,0.008809312879812348,1.0952307426817196,0.6846850562151007,86.70592218951322,79.73679796821501,-1.1616776437744,-1.9409482328490881,-3.6213840298759905,-2.5495386599929937,19.33519814031886,0.4400005340576172,1.2759681847677804,1.6821671485900893,-0.20161125249533285,3.5659455496755115,0.7402779480473782,2.6240563491328004,-1.9455569920208013,94.2395875908078,15.597083965612711,0.9418892005427114,3,-1.2066659927368164,-2.689999580383301,-5.254166603088379,-3.796666145324707,0.06333351135253906,0,-0.010333243587182128,-1.2206980919871353,22.703332901000977,4.8352732095133595,22.413333892822266,-1.8085140920804486,22.24666786193848,-0.010333243587182128 6138,2016-03-08,22.446666717529297,22.86666679382324,22.43666648864746,22.76666641235352,1339800.0,-0.019938885452737365,-1.5294124246877911,-1.2631531395874256,74.59352524679252,79.29424500626288,-0.5624509842472243,-1.3580630629461403,-3.1379811239709774,-2.08165243295975,20.29709666010247,0.46666717529296875,1.2259982221667407,1.1011668205261245,-0.7602464352584661,2.962580076310715,0.17046019263382917,2.0318734484184198,-1.2860009494959677,61.428548073307496,-17.02025477806137,0.930706627892295,3,-0.556666374206543,-2.233332633972168,-4.739999771118164,-3.339999198913574,0.4466667175292969,1,0.00905848977755741,1.0952307426817196,22.90333366394043,-1.2206980919871353,22.703332901000977,4.8352732095133595,22.413333892822266,0.00905848977755741 6139,2016-03-09,22.43000030517578,22.68000030517578,22.34666633605957,22.60000038146973,2009400.0,-0.0007424894111560665,1.020206340490709,0.5312507450587755,73.29845378799781,79.78956549287275,-0.38392865944788923,-1.2398325498343752,-3.0934689853405573,-2.0558787051388094,20.76930928285321,0.33333396911621094,1.1800185742271552,0.979666996002198,-0.8778887403207882,2.837222732325184,0.05088912784070487,1.908444864163691,-1.0867343506401212,60.23809134555125,-17.266296562713556,0.9287778681614933,3,-0.3166666030883789,-2.2166662216186523,-4.569999694824219,-3.3233327865600586,0.6700000762939489,2,-0.002526407806948794,-1.5294124246877911,22.446666717529297,1.0952307426817196,22.90333366394043,-1.2206980919871353,22.703332901000977,-0.002526407806948794 6140,2016-03-10,22.61666679382324,22.803333282470703,22.40333366394043,22.59333229064941,2571900.0,0.008322179496555115,1.0168006616402163,-0.13726172177405496,74.32026884991986,79.64364978524867,-0.395304013438313,-1.283045639987595,-3.2494391270457506,-2.2346550287457134,21.103722048210933,0.39999961853027344,1.1311785432850847,1.033500099182124,-0.753958064895123,2.820958263259371,0.1397710171434987,1.9272291812207492,-1.1090606714354792,47.88727853967095,-28.22660163114852,0.8937290820386236,3,-0.5033330917358363,-2.4033327102661097,-4.6824998855590785,-3.509999275207516,0.5566654205322301,3,-0.011790703501293187,1.020206340490709,22.43000030517578,-1.5294124246877911,22.446666717529297,1.0952307426817196,22.90333366394043,-0.011790703501293187 6141,2016-03-11,22.93666648864746,22.95666694641113,22.546667098999023,22.81333351135254,1587600.0,0.014148844201552047,4.020389097788437,5.2854340362923,74.6772750983319,79.83153956392381,-0.5657779841164725,-1.4160031900890289,-3.539334255409365,-2.545196228428658,22.359779283390775,0.4099998474121058,1.1002889745583317,1.188666439056398,-0.4457620680920158,2.8230949462048116,0.37145218548219106,2.0058806926306048,-1.2811542151928137,92.18733701887973,15.495262330292263,0.8172142535742061,3,-0.6733322143554688,-2.723332405090332,-4.874999523162842,-3.8299989700317383,0.3866672515869105,4,-0.01700331605909111,1.0168006616402163,22.61666679382324,1.020206340490709,22.43000030517578,-1.5294124246877911,22.446666717529297,-0.01700331605909111 6142,2016-03-14,22.53333282470703,22.93000030517578,22.293333053588867,22.85666656494141,2321700.0,-0.017584667943794763,1.7092153106941108,-2.62163248894253,68.86448690687419,78.98362249815034,-0.004008341504572854,-0.8833790542212583,-3.105019009405453,-2.135451786124765,22.928420891898156,0.6433334350585938,1.1516359143841086,0.67449951171875,-0.8480536214508483,2.1970526448883483,-0.08677705486605092,1.435776078303551,-0.7447050152921832,36.180839501061214,-40.373185458714204,0.7612765665847994,3,-0.24666595458984375,-1.4983329772949219,-4.10666561126709,-3.4266653060913086,0.9833335876464879,0,0.005473441749740626,4.020389097788437,22.93666648864746,1.0168006616402163,22.61666679382324,1.020206340490709,22.43000030517578,0.005473441749740626 6143,2016-03-15,22.43000030517578,22.49666786193848,22.03333282470703,22.40333366394043,1225500.0,-0.004585762804601656,4.79162444717277,-0.08247404436054652,67.3232259069226,77.45632728940828,0.11625250059032055,-0.688823848729541,-2.975242866399018,-2.034121382265397,22.945700691890288,0.5,1.1467631998283743,0.49083366394042827,-0.9699665278101257,1.9516338556909822,-0.2395664319348505,1.221233759815707,-0.5215685133967547,42.960340265197146,-33.910269492929714,0.7304000958752771,3,-0.14333343505859375,-1.3950004577636719,-3.985833168029785,-3.3233327865600586,0.2933330535888672,1,0.023926297940947805,1.7092153106941108,22.53333282470703,4.020389097788437,22.93666648864746,1.0168006616402163,22.61666679382324,0.023926297940947805 6144,2016-03-16,22.58666610717773,22.703332901000977,22.11000061035156,22.32999992370605,1180200.0,0.006984654474828433,1.421765582850961,9.624991059294757,67.86974260817004,75.0730199309803,0.01440185442264763,-0.7456279962028027,-3.0961144650848844,-2.194080808148694,22.704433599127842,0.5933322906494176,1.170350691107874,0.5598327636718707,-0.8302734896352533,1.9499390169789947,-0.13522036298169127,1.2548858903254327,-0.5704107312709432,59.92774115717418,-17.119464410077057,0.6950531266535626,3,-0.07666587829589488,-1.4216661453247035,-4.109999179840084,-3.516666412353512,0.4100017547607493,2,0.013577361370007868,4.79162444717277,22.43000030517578,1.7092153106941108,22.53333282470703,4.020389097788437,22.93666648864746,0.013577361370007868 6145,2016-03-17,23.166667938232425,23.28000068664551,22.58666610717773,22.670000076293945,2605800.0,0.025678948291991466,-1.0904482444310888,1.9350732348941557,69.55801321178473,73.02343486736743,-0.5000917317067071,-1.2129751848797348,-3.638324870986313,-2.7765917596113887,22.745291206389386,0.6933345794677805,1.1146667765199645,1.028834533691409,-0.3526155679666658,2.410284635349484,0.33810948286237164,1.7195595845204465,-1.1333351135253942,90.90914654390292,15.402593924639774,0.6907250508290367,3,-0.5100011825561559,-1.8550014495849645,-4.563334941864017,-4.096668243408207,-0.5533351898193359,3,-0.002877736105185491,1.421765582850961,22.58666610717773,4.79162444717277,22.43000030517578,1.7092153106941108,22.53333282470703,-0.002877736105185491 6146,2016-03-18,23.28000068664551,23.50666618347168,23.01333236694336,23.09666633605957,3533400.0,0.0048920608140652355,-1.8190319451559112,0.3691286765976612,71.85432831974904,71.37325777072697,-0.5844867906135178,-1.2092624759863888,-3.6966182182180773,-2.8927048927672168,23.314056484402474,0.4933338165283203,1.0607376113939395,1.0285005569458043,-0.3350493881865795,2.392050502078188,0.34672558437961243,1.7102755295119962,-1.1700000762939524,84.61546428187702,10.234934434817305,0.6817749725661914,3,-0.5100011825561559,-1.8550014495849645,-4.526667118072513,-4.210000991821293,-0.03333282470703125,4,-0.004581978915113694,-1.0904482444310888,23.166667938232425,1.421765582850961,22.58666610717773,4.79162444717277,22.43000030517578,-0.004581978915113694 6147,2016-03-21,23.11666679382324,23.46333312988281,22.333332061767575,23.20000076293945,1532100.0,-0.007016060481302655,2.7049294123164955,-0.4545464003329084,60.82579613136391,69.84351009123489,-0.43327243963214457,-0.949981089348416,-3.455259513555525,-2.735790571623493,22.95996052415657,1.1300010681152344,0.9607443046836828,0.7733333587646456,-0.5618236570778059,2.108490374607097,0.10575485084341807,1.4409118666858731,-0.8111330032348611,73.52945364819233,1.8229870842057068,0.6675785079212264,3,-0.34666728973388317,-1.4949998855590785,-4.363333225250241,-4.04666709899902,0.9333324432373118,0,0.00894017066795949,-1.8190319451559112,23.28000068664551,-1.0904482444310888,23.166667938232425,1.421765582850961,22.58666610717773,0.00894017066795949 6148,2016-03-22,22.953332901000977,23.083332061767575,22.790000915527344,22.979999542236328,1589700.0,-0.007065633392522863,1.5142847800675667,0.3199972534389233,60.64254674728081,68.4372981978219,-0.21289833149803172,-0.6802851063582267,-3.209784192327106,-2.565414334155946,22.695823432621186,0.3266658782958949,0.8567399657837633,0.5203328132629395,-0.7175413421699517,1.7582069686958306,-0.09860426445350612,1.139269890979385,-0.620000839233402,60.381834197103565,-10.59101690447374,0.6189370777164459,3,-0.1833333969116211,-1.1399993896484375,-4.1999993324279785,-3.883333206176758,-0.75,1,0.024542558319623264,2.7049294123164955,23.11666679382324,-1.8190319451559112,23.28000068664551,-1.0904482444310888,23.166667938232425,0.024542558319623264 6149,2016-03-23,22.81666755676269,23.17333221435547,22.803333282470703,22.913333892822266,1099800.0,-0.005954052286338163,-4.9999072112336265,3.6249910592948904,56.129692789234355,66.41612307996795,-0.01745135731400893,-0.4338090989760168,-2.9865735807181757,-2.412423766757321,23.319149545646894,0.3699989318847656,0.749028343767101,0.29983406066894247,-0.7872545796590451,1.38692270099693,-0.2437102594950531,0.843378380832938,-0.4833354949951172,41.19333837263161,-27.795045616265988,0.5435443201639939,3,-0.04666805267333629,-0.9016675949096644,-3.8983340263366664,-4.010000228881832,-0.8000011444091726,2,-0.004090614800160819,1.5142847800675667,22.953332901000977,2.7049294123164955,23.11666679382324,-1.8190319451559112,23.28000068664551,-0.004090614800160819 6150,2016-03-24,22.82999992370605,22.86333274841309,22.336666107177734,22.71999931335449,1403400.0,0.0005843257745765662,4.962277595439187,-1.1379412403069766,52.101776493270826,63.907734346072274,0.002972555640969432,-0.33875834503626123,-2.9206628635410112,-2.42132268327072,23.419195443184517,0.5266666412353551,0.702243409370201,0.23333311080932262,-0.6770285476461204,1.1436947692647657,-0.2218477184183989,0.6885139400370441,0.6766662597656286,42.32961888273865,-22.644655929381607,0.4551808292277215,3,-0.060000419616695666,-0.9149999618530238,-3.719999790191647,-4.003333091735836,-0.8299999237060511,3,0.0073003915369866945,-4.9999072112336265,22.81666755676269,1.5142847800675667,22.953332901000977,2.7049294123164955,23.11666679382324,0.0073003915369866945 6151,2016-03-28,22.59333229064941,23.04333305358887,22.30666732788086,22.98666763305664,1558800.0,-0.010366519222406612,1.907893795715211,-3.57575599944517,44.918009002687754,61.24701457894045,0.20765356363079235,-0.02542302374979144,-2.5804004985107802,-2.1757514132306888,23.41340410223732,0.7366657257080114,0.6593694969456756,-0.05283451080322621,-0.8343169457951554,0.728647924188703,-0.4435757282991908,0.33790670669273837,0.8899338912963906,24.783732887441932,-34.98136708434737,0.3907412174959639,3,0.17666721343994496,-0.6783323287963832,-3.072499275207516,-3.7666654586791957,-0.8666648864746058,0,0.0008852371799956682,4.962277595439187,22.82999992370605,-4.9999072112336265,22.81666755676269,1.5142847800675667,22.953332901000977,0.0008852371799956682 6152,2016-03-29,23.23666763305664,23.26333236694336,22.47333335876465,22.59333229064941,2051400.0,0.028474566484089747,1.26794578004835,-1.635589973862986,62.203923990509956,60.6782032548946,-0.36366506350763217,-0.5623898323746275,-3.1094549546369983,-2.8090661800428123,23.521230706198267,0.7899990081787109,0.6105273926516901,0.5046674728393548,-0.11670428144986644,1.126039227128576,0.19398159569474416,0.8153533499839654,0.1995345947265612,97.21274084471099,36.10244042749446,0.31068587714461066,3,-0.42833423614501953,-1.2800006866455078,-3.715834617614746,-4.410000801086426,-1.9566669464111328,1,0.00043036415719144294,1.907893795715211,22.59333229064941,4.962277595439187,22.82999992370605,-4.9999072112336265,22.81666755676269,0.00043036415719144294 6153,2016-03-30,23.21333312988281,23.39666748046875,23.1200008392334,23.25666618347168,1233600.0,-0.0010042103946366066,-1.4058216196044284,-0.06735686776779161,62.076036701045844,60.03445815410302,-0.24309335988018077,-0.5006676953704421,-2.9601905593056834,-2.7827705829192197,22.91522858385023,0.27666664123535156,0.533044731570552,0.44066629409789826,-0.1955015203822832,1.0768341085780797,0.12258238685780753,0.758750201337989,-0.9066658020019496,83.18033716319519,21.052575272007232,0.31808390724009133,3,-0.3066663742065394,-1.2566661834716761,-3.48583364486694,-4.2449998855590785,-2.2399997711181605,2,0.036042480521709,1.26794578004835,23.23666763305664,1.907893795715211,22.59333229064941,4.962277595439187,22.82999992370605,0.036042480521709 6154,2016-03-31,23.20666694641113,23.33666610717773,22.803333282470703,23.26000022888184,1921500.0,-0.00028717045649506723,4.161326048434875,1.2307760024649603,59.63002857907805,58.93134875046895,-0.15559357211164482,-0.4410036762581946,-2.813577416642463,-2.7761325390045712,21.85884697395196,0.5333328247070277,0.5027048296692591,0.38600015640258434,-0.22752654825088925,0.9995268610560579,0.07923680407584754,0.6927635087293211,-0.8781996154785112,82.56876078351738,17.86968783536689,0.30676335232673607,3,-0.30000019073485973,-1.2499999999999964,-3.47916746139526,-4.238333702087399,-1.9266662597656214,3,-0.04323473283462265,-1.4058216196044284,23.21333312988281,1.26794578004835,23.23666763305664,1.907893795715211,22.59333229064941,-0.04323473283462265 6155,2016-04-01,23.15333366394043,23.156667709350586,22.666667938232425,23.00666618347168,1666800.0,-0.002298187955808384,5.391208080405964,-2.7500178814101193,53.87366497074186,56.933497267245926,-0.11661386288017184,-0.34718952787681445,-2.6143778355563647,-2.7253199985365626,21.439428491578738,0.5399990081787038,0.4866941951767281,0.29566688537597585,-0.3035147511044052,0.8948485218563569,-0.003923932864214663,0.5952577036161664,-0.8035023300170892,77.67579977391797,15.774117551508624,0.29959081824019074,4,-0.26833343505859375,-1.0033340454101562,-3.4258341789245605,-4.185000419616699,-1.583333969116211,4,-0.049093027729185446,4.161326048434875,23.20666694641113,-1.4058216196044284,23.21333312988281,1.26794578004835,23.23666763305664,-0.049093027729185446 6156,2016-04-04,22.946666717529297,23.49666786193848,22.80666732788086,23.059999465942386,1314900.0,-0.008926012530670713,-2.5084933977955655,-0.7727189970869989,57.94872171074346,56.613822331621435,0.042239067055302115,-0.12791624791807266,-2.269942884865884,-2.526712280874335,20.800468925913556,0.6900005340576207,0.45252007925404314,0.07683324813842773,-0.5190261462900807,0.6726926425669362,-0.22109644907582648,0.37476294535268195,-0.5758986606750476,46.25402127032985,-18.120386548713974,0.29792969721425466,4,-0.044999122619628906,-0.573333740234375,-3.120833396911621,-3.9783334732055664,-1.1966667175292969,0,-0.04125508637845532,5.391208080405964,23.15333366394043,4.161326048434875,23.20666694641113,-1.4058216196044284,23.21333312988281,-0.04125508637845532 6157,2016-04-05,22.666667938232425,23.02666664123535,22.63999938964844,22.74333381652832,1513500.0,-0.012202154794141662,-4.948590795053015,0.6764671233106729,54.26171919542462,55.9048414925263,0.2812713779899667,0.14065446322033281,-1.8654843899046476,-2.2474878984944127,19.88035610972461,0.3866672515869105,0.352999428626827,-0.1913322448730419,-0.793754272479525,0.4110897827334412,-0.49254325867628523,0.10987876893020143,-0.2508638891748056,3.1130535845090965,-61.32755134037843,0.30121101380324194,4,0.23499965667724254,-0.29333496093750355,-2.6675014495849645,-3.6766681671142614,-1.1900005340576207,1,-0.04147060947022119,-2.5084933977955655,22.946666717529297,5.391208080405964,23.15333366394043,4.161326048434875,23.20666694641113,-0.04147060947022119 6158,2016-04-06,22.649999618530273,22.71666717529297,22.203332901000977,22.71333312988281,1484700.0,-0.0007353670044302207,13.666357864908314,0.8260977733548869,51.201012749796604,55.35721037703322,0.2798121601749841,0.18270437542652118,-1.7083366016206476,-2.236222780355611,18.840320054982072,0.5133342742919922,0.225568266091706,-0.21816720962524272,-0.7977923558997695,0.36145793664928405,-0.5079797827625043,0.07164536351201889,0.8466682434082067,34.53604294478518,-29.21650119045122,0.28981257313726283,4,0.20000076293945312,-0.12666606903076172,-2.4724998474121094,-3.6599998474121094,-1.3999996185302734,2,-0.06048560507541689,-4.948590795053015,22.666667938232425,-2.5084933977955655,22.946666717529297,5.391208080405964,23.15333366394043,-0.06048560507541689 6159,2016-04-07,22.373332977294922,22.709999084472656,22.170000076293945,22.540000915527344,1479300.0,-0.012214862953419559,1.1315850894826793,2.63159162776705,32.99998365131525,53.234788950149266,0.5442076303391694,0.47949176092573964,-1.3120338286440472,-1.9689648595482758,17.868870144834652,0.5399990081787109,0.16171863192030145,-0.4920004844665513,-1.0811203100431754,0.09711934111007281,-0.7865603972548634,-0.19744057167823925,1.097468185424809,15.326587650742674,-43.132304185179706,0.29455991278831195,4,0.46000099182128906,0.17333316802978516,-1.7924995422363281,-2.979999542236328,-1.6466655731201172,3,-0.06257447739016053,13.666357864908314,22.649999618530273,-4.948590795053015,22.666667938232425,-2.5084933977955655,22.946666717529297,-0.06257447739016053 6160,2016-04-08,22.350000381469727,23.01000022888184,22.27666664123535,22.51666641235352,1745700.0,-0.001042875276959121,-3.680850027697144,0.9999885559955353,29.271932076921914,51.49633595839751,0.5501456273794467,0.5078603066880092,-1.160314498499055,-1.9442016049008828,16.878958008106054,0.7333335876464879,0.10562378459308519,-0.5019997596740708,-1.125862569380601,0.12186305003245934,-0.8139311645273359,-0.19006835482080575,1.068768737792972,13.567850755366893,-39.86468409166114,0.31193140485326487,4,0.4833335876464844,0.19666576385498047,-1.6116666793823242,-2.816666603088379,-1.720001220703125,4,-0.04787470588641918,1.1315850894826793,22.373332977294922,13.666357864908314,22.649999618530273,-4.948590795053015,22.666667938232425,-0.04787470588641918 6161,2016-04-11,22.546667098999023,22.77666664123535,22.406667709350586,22.47333335876465,1534200.0,0.008799405555820483,-2.580663024217366,-0.4400041198887536,37.481715439457886,48.74942389716951,0.38684412021969194,0.2956350914015289,-1.2195787209320628,-2.136948956485252,15.683951492742827,0.426666259765625,0.08060740095520202,-0.2858330726623528,-0.922795886642696,0.35112974131799035,-0.6043144796525262,0.03264833432782055,0.822151258544924,43.96891837734337,-6.635571731040599,0.31848140699017224,4,0.2866668701171875,0.22333240509033203,-1.755000114440918,-3.013333320617676,-1.8066673278808594,0,-0.04331759545153191,-3.680850027697144,22.350000381469727,1.1315850894826793,22.373332977294922,13.666357864908314,22.649999618530273,-0.04331759545153191 6162,2016-04-12,22.656667709350586,22.913333892822266,22.086666107177734,22.56666755676269,984600.0,0.004878796935643193,1.7403388973191705,1.2272679983354624,43.32837480311721,46.666350352955206,0.20776737898594888,0.20590504030703016,-1.2157902480191112,-2.2466086647971224,14.674905422655794,0.8266677856445312,0.07339471482083937,-0.18199920654296875,-0.8090781663995621,0.4450797533136246,-0.4955386864712672,0.1315402733853297,0.6641979169433618,61.73297279654919,11.854455196749647,0.3135394799282967,4,0.13499927520751953,0.11333179473876953,-1.838334083557129,-3.0966672897338867,-2.1200008392333984,1,-0.04001769902713437,-2.580663024217366,22.546667098999023,-3.680850027697144,22.350000381469727,1.1315850894826793,22.373332977294922,-0.04001769902713437 6163,2016-04-13,22.96666717529297,23.09000015258789,22.74333381652832,22.85000038146973,2176200.0,0.013682482786929961,-1.101008583070832,1.2962955113804036,53.129334802971705,45.94405104449894,-0.15745985797066098,-0.06516843586346255,-1.42582489817012,-2.5538756706552306,14.139306281518923,0.4333324432373047,0.12016907290069412,0.10116691589355398,-0.4975700363153841,0.699903868102492,-0.19820156021091506,0.400535391998023,0.2801464798540074,87.70768540556159,35.213249869518194,0.29936847610446926,4,-0.17500019073486328,-0.19666767120361328,-2.0116662979125977,-3.3199996948242188,-2.1733341217041016,2,-0.06487662139855765,1.7403388973191705,22.656667709350586,-2.580663024217366,22.546667098999023,-3.680850027697144,22.350000381469727,-0.06487662139855765 6164,2016-04-14,22.893333435058594,23.07333374023437,22.71333312988281,23.0,1335600.0,-0.003193051028024918,1.842102093058354,-0.9142838458646281,51.28901097280061,45.65686726694991,-0.14890561996680418,0.03406454530774283,-1.2368104010609784,-2.4787936273524096,13.320977277860301,0.3600006103515625,0.048300999753099205,0.012499809265136719,-0.5717013392120407,0.5967009577423141,-0.279600764973452,0.3046003835037254,0.283871367210228,80.39867993825519,25.518882190091098,0.2921005742385882,4,-0.10166645050048828,-0.12333393096923828,-1.8416662216186523,-3.2466659545898438,-1.7966670989990234,3,-0.07178218234230627,-1.101008583070832,22.96666717529297,1.7403388973191705,22.656667709350586,-2.580663024217366,22.546667098999023,-0.07178218234230627 6165,2016-04-15,23.10000038146973,23.17333221435547,22.899999618530273,22.92333221435547,1523700.0,0.00902738550492832,-1.4477543107497588,-1.6562656462342082,60.43957512296891,45.933628757197184,-0.40670261187519685,-0.1874644542793824,-1.3237622103959872,-2.6871764558575855,11.908782652683305,0.279998779296875,-0.021485339332684816,0.22250013351440856,-0.35556246524653545,0.8005627322753526,-0.06653116586606345,0.5115314328948806,-1.0133342742919957,93.25166834583675,33.13707957703924,0.28903129938047195,4,-0.47000122070312855,-0.33000087738037465,-1.9366664886474645,-3.45333290100098,-1.8900012969970739,4,-0.10274168563212482,1.842102093058354,22.893333435058594,-1.101008583070832,22.96666717529297,1.7403388973191705,22.656667709350586,-0.10274168563212482 6166,2016-04-18,23.17333221435547,23.31999969482422,22.899999618530273,23.0,850500.0,0.003174538167737939,-1.2500025544872122,0.9811174089068628,48.29437821800894,45.27059087081766,-0.49673798608595376,-0.28374512216820236,-1.3242422356030303,-2.7620812848651966,10.285268135919834,0.4200000762939453,-0.08162918721967571,0.30116539001464915,-0.26306371415437724,0.8653944941836755,0.019050837930137732,0.5832799420991606,-1.0649327850341805,88.10804457627486,31.335892539261977,0.282114552084513,4,-0.4699993133544922,-0.4033327102661133,-2.009998321533203,-3.5266647338867188,-1.8799991607666016,0,-0.10975258241079877,-1.4477543107497588,23.10000038146973,1.842102093058354,22.893333435058594,-1.101008583070832,22.96666717529297,-0.10975258241079877 6167,2016-04-19,23.32333374023437,23.6299991607666,23.196666717529297,23.28666687011719,975000.0,0.006473023581217152,-2.999982393746259,0.21154100092429545,52.77312427512748,45.44526992918775,-0.6077020751860829,-0.4400304063849241,-1.3926664274629736,-2.908754502298482,9.86060641293895,0.4566669464111328,-0.11461281355623143,0.4408335685729945,-0.14922790530598462,1.0308950424519736,0.14580283163350316,0.7358643055124858,-1.1664703002929677,66.54556728402356,12.572152491001667,0.29503073693949033,4,-0.4650011062622035,-0.49166774749755504,-2.084999561309811,-3.6766662597656214,-1.9500007629394496,1,-0.11076178036503315,-1.2500025544872122,23.17333221435547,-1.4477543107497588,23.10000038146973,1.842102093058354,22.893333435058594,-0.11076178036503315 6168,2016-04-20,23.51666641235352,23.59333229064941,23.18666648864746,23.27666664123535,884100.0,0.008289238334125315,1.0678017059533988,6.545411985020092,57.14284458625055,48.12781003306946,-0.7433397475852033,-0.620825694087376,-1.504039404621306,-3.1007410629980328,9.405837040182904,0.4066658020019496,-0.14128437876380673,0.6059995651245167,-0.04855563010019637,1.2605547603492298,0.27872196751216194,0.9332771627368714,-1.2714148291626053,87.63641887069667,35.74011960319409,0.327277597612356,4,-0.6583337783813512,-0.6850004196167028,-1.8558330535888707,-3.869998931884769,-2.20333290100098,2,-0.12671862116779065,-2.999982393746259,23.32333374023437,-1.2500025544872122,23.17333221435547,-1.4477543107497588,23.10000038146973,-0.12671862116779065 6169,2016-04-21,22.72333335876465,23.28666687011719,22.63333320617676,23.163333892822266,2727900.0,-0.03373492822826818,-1.1075250954442357,-1.8333373069800807,42.61167821781531,49.610004048724285,0.11718524218514403,0.17408173630843393,-0.6483109031696017,-2.3114598007141964,8.453849053297768,0.8833332061767578,-0.155450946629756,-0.18266677856445312,-0.841361548184949,0.47602799105604277,-0.5120141633747011,0.14668060624579482,-0.39499692091919414,9.030122095915779,-37.96919196994405,0.3293473848102482,4,0.13499927520751953,0.13499927520751953,-1.0625,-3.0766658782958984,-1.2866668701171875,3,-0.08493473535348894,1.0678017059533988,23.51666641235352,-2.999982393746259,23.32333374023437,-1.2500025544872122,23.17333221435547,-0.08493473535348894 6170,2016-04-22,22.99666786193848,23.06333351135254,22.18000030517578,22.626667022705078,3150600.0,0.012028803118729225,2.509941604677689,-0.8409099775886888,50.839884636406744,51.09424507060749,-0.0612097265179834,-0.09078057652163452,-0.8427518496374766,-2.591875055526021,8.409280639040073,0.8833332061767578,-0.15022701957524376,0.08233432769775817,-0.5765291261663066,0.7411977815618229,-0.2470973992342742,0.41176605462979055,0.6333312988281214,56.32194491835908,8.84714244566645,0.3294317269320328,4,-0.13833522796631215,-0.13833522796631215,-1.1591677665710485,-3.35000038146973,-1.546667098999027,4,-0.08262073172016282,-1.1075250954442357,22.72333335876465,1.0678017059533988,23.51666641235352,-2.999982393746259,23.32333374023437,-0.08262073172016282 6171,2016-04-25,22.61333274841309,23.1200008392334,22.476667404174805,23.03000068664551,1579800.0,-0.01666915902020072,1.156419223466106,-1.1261270085108688,49.13417004735545,51.73933343107841,0.37166045621483335,0.3100248850269658,-0.37303482776896146,-2.2089800590550617,8.101876107526646,0.6433334350585938,-0.07689532394743992,-0.30200080871581747,-0.9588705250691731,0.3548689076375382,-0.6304356668924953,0.026434049460860365,0.987666435241696,29.885019672014945,-22.242826157879694,0.32843485817667767,4,0.2916669845581019,0.24499988555907848,-0.6291661262512243,-2.819998741149906,-1.4400005340576207,0,-0.06205779924407262,2.509941604677689,22.99666786193848,-1.1075250954442357,22.72333335876465,1.0678017059533988,23.51666641235352,-0.06205779924407262 6172,2016-04-26,23.24666786193848,23.26666641235352,22.696666717529297,22.696666717529297,1654200.0,0.028007154919251542,-1.072721850193695,-1.3199987182656387,58.07034652137125,52.2883347331228,-0.1890639511157879,-0.33995214633029036,-0.9326619907562943,-2.837001198613031,7.413893219063514,0.6533336639404297,0.02911928862194202,0.33083429336548065,-0.32707971448654405,0.9887483012175053,0.0018772894394700756,0.6597912972914912,0.32591134414672496,75.47183306724939,20.246349016708862,0.3289570039260115,4,-0.3416681289672887,-0.38833522796631215,-1.149168491363529,-3.3400011062622106,-2.360000610351566,1,-0.08402644284120342,1.156419223466106,22.61333274841309,2.509941604677689,22.99666786193848,-1.1075250954442357,22.72333335876465,-0.08402644284120342 6173,2016-04-27,24.04999923706055,24.149999618530273,23.34333229064941,23.34333229064941,3804000.0,0.03455683971109491,-1.2830198355182234,1.2848463200385676,69.85002556177186,54.350669687452935,-0.9192311298467288,-1.135612175295332,-1.6677648007525647,-3.6283772777059795,6.792888661155122,0.9033317565917933,0.1266589064379211,1.0923323631286657,0.26913362597311163,1.9155311002842197,0.6807329945508869,1.5039317317064445,-1.8699989318847692,94.92383673477309,33.219996596421964,0.4115993685777777,4,-0.8849992752075231,-0.9316663742065465,-1.8541660308837926,-4.143332481384281,-3.213333129882816,2,-0.11129589790759498,-1.072721850193695,23.24666786193848,1.156419223466106,22.61333274841309,2.509941604677689,22.99666786193848,-0.11129589790759498 6174,2016-04-28,22.203332901000977,22.81999969482422,21.5,21.666667938232425,7527900.0,-0.07678446547365791,-2.034479129899086,0.7594312504554566,48.78720432427523,53.055961820931415,0.9155449350183353,0.666188669675126,0.22675607637682305,-1.7785629164429615,6.769333850473094,2.5499992370605504,0.16039324914115838,-0.704167270660399,-1.5838264762440133,0.17549193492321535,-1.1439968734522061,-0.2643376678685918,1.9466667175292969,26.540868009296346,-39.54777963741866,0.4398296027918066,4,0.6216669082641602,0.6216669082641602,0.0883336067199707,-2.296666145324707,-1.233333587646488,3,-0.040084044752052295,-1.2830198355182234,24.04999923706055,-1.072721850193695,23.24666786193848,1.156419223466106,22.61333274841309,-0.040084044752052295 6175,2016-04-29,22.01666641235352,22.303333282470703,21.90999984741211,22.07333374023437,3883500.0,-0.008407138220183241,-1.913576060695969,-0.10559162943769693,45.61015598019943,52.75771490561925,1.0419523786277445,0.8045841177886963,0.4564410084678876,-1.5919308508762207,6.964960016392409,0.39333343505859375,0.1384955299895232,-0.8340003967285128,-1.7903202693435851,0.12231947588655956,-1.3121603330360472,-0.3558404604209784,2.1333332061767543,19.496848555777134,-47.349554550074515,0.47815993630753545,4,0.8083333969116175,0.8083333969116175,0.32583332061767223,-2.1099996566772496,-1.1633338928222692,4,-0.026343675870050043,-2.034479129899086,22.203332901000977,-1.2830198355182234,24.04999923706055,-1.072721850193695,23.24666786193848,-0.026343675870050043 6176,2016-05-02,22.0,22.253332138061523,21.81333351135254,22.036666870117188,1879800.0,-0.0007569907288129674,-1.1463355632263046,0.647054863682343,44.47559530285279,51.83576724203318,0.977469935669955,0.78704442407059,0.5148848881625412,-1.5695415022195682,6.754407138385115,0.4399986267089844,0.12466793659879016,-0.8033334732055657,-1.8307175517530325,0.22405060534190113,-1.3170255124792973,-0.28964143393183406,2.0969996261596684,18.86792724435587,-46.61662981712492,0.5136920392737326,5,0.8249998092651367,0.8249998092651367,0.3424997329711914,-2.0933332443237305,-1.0333328247070312,0,-0.02499996532093396,-1.913576060695969,22.01666641235352,-2.034479129899086,22.203332901000977,-1.2830198355182234,24.04999923706055,-0.02499996532093396 6177,2016-05-03,21.726667404174805,21.933332443237305,21.456666946411133,21.88999938964844,2671200.0,-0.012424208901145262,2.813353068184419,4.4544839783604795,39.50338979493318,49.87582782077569,1.1180747805811357,1.0396469994601176,0.8188684274128768,-1.2863755725341903,6.942212807336387,0.5433330535888672,0.05704528206619841,-1.0296660423278823,-2.1638305174141976,0.10449843275843307,-1.59674827987104,-0.4625838047847246,2.318392229461672,10.024771932508168,-50.47384499843313,0.5670822375431575,5,1.0766658782958984,1.0766658782958984,0.6158323287963867,-1.8200006484985352,-1.3199996948242188,1,-0.02546801953220912,-1.1463355632263046,22.0,-1.913576060695969,22.01666641235352,-2.034479129899086,22.203332901000977,-0.02546801953220912 6178,2016-05-04,21.280000686645508,21.709999084472656,21.226667404174805,21.55666732788086,1842900.0,-0.02055845515651744,-1.521731342392413,1.6938913736526438,37.154995445750096,49.26952973499066,1.356785698678415,1.4529055426313846,1.2954963157269646,-0.8332246168224593,7.910924702482264,0.5,0.001131260204754625,-1.4078328132629387,-2.7204813772690812,-0.09518424925679625,-2.064157095266008,-0.7515085312598693,2.661523239501957,3.34727933298618,-52.37723459249894,0.6563242820030704,5,1.4083328247070312,1.4083328247070312,1.1024994850158691,-1.3733339309692383,-1.2633342742919886,2,-0.018483713457088102,2.813353068184419,21.726667404174805,-1.1463355632263046,22.0,-1.913576060695969,22.01666641235352,-0.018483713457088102 6179,2016-05-05,20.97333335876465,21.459999084472656,20.956666946411133,21.309999465942386,1628100.0,-0.014411058176013625,-1.7207221139669873,1.2168655594851665,33.33333333333333,47.32435736798251,1.552356964202886,1.7384414543836755,1.629823820866303,-0.5223759424119265,9.075233273296094,0.5033321380615234,-0.09417851560095158,-1.6445001602172837,-3.1612189114038003,-0.12778140903076718,-2.402859535810542,-0.8861407846240255,2.8052991760644552,1.2376051815687759,-47.68526899023916,0.7583593755932576,5,1.5799999237060547,1.5799999237060547,1.4583334922790527,-1.066666603088379,-1.1599998474121094,3,-0.006516238942523733,-1.521731342392413,21.280000686645508,2.813353068184419,21.726667404174805,-1.1463355632263046,22.0,-0.006516238942523733 6180,2016-05-06,21.280000686645508,21.31999969482422,20.68666648864746,20.84666633605957,2573100.0,0.014621773403163063,1.467536617447071,-1.2871338734349194,35.685504513175005,45.83006119751801,1.0913380062446016,1.4203229913153805,1.3519415638119128,-0.8119124372674413,9.947025978670288,0.6333332061767578,-0.2223713189272658,-1.2843328475952163,-2.912239933967175,0.34357423877674265,-2.098286390781194,-0.4703793044092386,2.272874601110157,37.87242020784432,-5.842065122462174,0.8139535431859787,5,1.1383323669433594,1.1383323669433594,1.1516661643981934,-1.3733339309692383,-1.8666667938232422,4,-0.014567733237225156,-1.7207221139669873,20.97333335876465,-1.521731342392413,21.280000686645508,2.813353068184419,21.726667404174805,-0.014567733237225156 6181,2016-05-09,21.56999969482422,21.833332061767575,21.149999618530273,21.356666564941406,2737200.0,0.013627772500999225,-1.1808469840574038,0.49230606711503927,37.01875226650615,43.49099516919968,0.7127294893057723,1.1103300845405215,1.082762929703044,-1.0790350194975815,10.56488140067425,0.6833324432373011,-0.2483078473699294,-0.9455004692077651,-2.6331385421051543,0.7421376036896241,-1.7893195056564615,-0.10168143275906871,1.6962547130206254,70.85564524519134,28.78866550912889,0.8438190364486952,5,0.8483333587646484,0.8483333587646484,0.9475002288818359,-1.6633329391479492,-2.0966663360595703,0,-0.033225182449350465,1.467536617447071,21.280000686645508,-1.7207221139669873,20.97333335876465,-1.521731342392413,21.280000686645508,-0.033225182449350465 6182,2016-05-10,21.75,21.85333251953125,21.57666778564453,21.649999618530273,1920900.0,0.00834493777109202,-1.2432513937969272,0.4687522351763107,36.89416934421747,39.82923336724918,0.33313291270756906,0.9053389677589152,0.9287903413127694,-1.2398297977683654,11.732457285135338,0.28333282470703125,-0.32724076304041816,-0.7201667785644545,-2.4402365854534906,0.9999030283245816,-1.5802016820089726,0.1398681248800635,1.2582956159251069,91.14292207059701,52.57477906208884,0.8600349034445185,5,0.0033330917358398438,0.6683330535888672,0.8875002861022949,-1.8433332443237305,-2.2566661834716797,1,-0.036015302285380746,-1.1808469840574038,21.56999969482422,1.467536617447071,21.280000686645508,-1.7207221139669873,20.97333335876465,-0.036015302285380746 6183,2016-05-11,21.476667404174805,21.76666641235352,21.446666717529297,21.643333435058594,1560000.0,-0.012567015900008971,-1.8235175321233241,-1.6666539510576208,39.97857146361688,38.85049638273159,0.22691327702264985,1.1186761594149743,1.1971417969041767,-0.9584792876564663,12.735692336056628,0.3199996948242223,-0.3856385693639659,-0.9189993858337395,-2.67717212537287,0.8391733537053909,-1.7980857556033065,-0.039913016064172524,1.2994652990225362,67.71440108947814,24.36024045257698,0.8790863697695654,5,0.018332481384277344,0.9416656494140625,1.1608328819274902,-1.458333969116211,-1.720001220703125,2,-0.04982149579763129,-1.2432513937969272,21.75,-1.1808469840574038,21.56999969482422,1.467536617447071,21.280000686645508,-0.04982149579763129 6184,2016-05-12,21.25,21.71333312988281,20.93666648864746,21.613332748413086,1945800.0,-0.01055412368730646,1.757395488049753,2.18000480653689,35.85312387517165,37.76638170439517,0.3398701177173997,1.2816263325349624,1.4210345625548086,-0.7198679117257463,14.029076385810946,0.776666641235348,-0.5488758314999771,-1.0635001182556145,-2.8764893410860672,0.7494891045748382,-1.9699947296708409,-0.15700550684038816,1.3171860817423529,48.285755858152044,6.300452957772819,0.9064946114152271,5,0.2199993133544922,1.1683330535888672,1.4366669654846191,-0.9766664505004883,-0.7833328247070312,3,-0.058039227653952086,-1.8235175321233241,21.476667404174805,-1.2432513937969272,21.75,-1.1808469840574038,21.56999969482422,-0.058039227653952086 6185,2016-05-13,20.726667404174805,21.299999237060547,20.57666778564453,21.18000030517578,1415100.0,-0.02462741627412679,1.0865407628505799,1.2477072407620307,35.05808452195221,36.71999161762844,0.7386498196546398,1.705478995683638,1.9300811759799466,-0.1722912014315945,15.344613993579866,0.7233314514160156,-0.8756492505660418,-1.4681660652160637,-3.372771953850929,0.4364398234188016,-2.420469009533498,-0.5158631208986293,1.652466718258058,11.749335165984402,-30.45432785453541,0.9523029443174336,5,0.5283327102661133,1.6366662979125977,1.9633326530456543,-0.45333385467529297,-0.7733345031738281,4,-0.044065641379390286,1.757395488049753,21.25,-1.8235175321233241,21.476667404174805,-1.2432513937969272,21.75,-0.044065641379390286 6186,2016-05-16,20.6299991607666,21.030000686645508,20.59000015258789,20.68666648864746,1590600.0,-0.004663954967923711,-5.439094512365322,0.12500157777151344,27.35138854586684,35.36976925662107,0.6934726239292495,1.6884028087103502,2.0016966323996073,-0.05281255962821518,16.487459024864666,0.4400005340576172,-0.9745079179999792,-1.437667655944825,-3.405758182630059,0.5304228707404093,-2.4217129192874403,-0.4536223926022096,1.5328390012516628,4.177398631487734,-32.42107525448375,0.9840452633426168,5,0.5850009918212891,1.7333345413208008,2.0600008964538574,-0.32166576385498047,-0.6099987030029297,0,-0.058975536473028445,1.0865407628505799,20.726667404174805,1.757395488049753,21.25,-1.8235175321233241,21.476667404174805,-0.058975536473028445 6187,2016-05-17,20.739999771118164,21.26000022888184,20.433332443237305,20.65999984741211,2250600.0,0.0053320705199424445,-2.0999960661037753,-1.4117468865701783,17.442632275861854,33.179506682189036,0.47918622751298656,1.449245633317009,1.8609573087504572,-0.14583775141358757,17.049770717322453,0.8266677856445348,-1.0425333519800084,-1.1985003471374505,-3.158676288067724,0.7616755937928232,-2.178588317602589,-0.21841237667231184,1.232497945735254,23.000038623791337,-5.96369969847775,0.9800879704651374,5,0.4033327102661133,1.551666259765625,2.061666965484619,-0.3666667938232422,-0.39666748046875,1,-0.061073598183806754,-5.439094512365322,20.6299991607666,1.0865407628505799,20.726667404174805,1.757395488049753,21.25,-0.061073598183806754 6188,2016-05-18,20.536666870117188,20.913333892822266,20.47333335876465,20.636667251586914,1125900.0,-0.00980390083148075,-2.8823450214155284,-1.2500059604701619,25.77520680036217,32.33971484519225,0.6325030593220013,1.4945013716473703,2.0452769776862993,0.07314121522701456,17.66298055255689,0.4400005340576172,-1.115330331389785,-1.25283327102661,-3.160236239922831,0.6545696978696114,-2.2065347554747206,-0.29913178657849926,1.2203477084299763,8.072997769297388,-20.321582169330636,0.9537014844481114,5,0.6066656112670898,1.7549991607666016,2.244166374206543,-0.16333389282226562,-0.9200000762939489,2,-0.05080342687483608,-2.0999960661037753,20.739999771118164,-5.439094512365322,20.6299991607666,1.0865407628505799,20.726667404174805,-0.05080342687483608 6189,2016-05-19,20.793333053588867,20.920000076293945,20.290000915527344,20.343332290649414,1726200.0,0.012497947456369118,-1.2634828611762126,-4.499990463293216,32.57360001434584,31.99394767865567,0.38847051784773967,1.144510430499647,1.7727253244551946,-0.16585500429319922,19.437257773449097,0.6299991607666016,-1.1327864608167388,-0.8996670722961433,-2.803427519213809,1.0040933746215224,-1.8515472957549761,0.05221315116268954,0.7783660260149148,49.83494797273054,19.475678743034027,0.951880223458832,5,0.2783336639404297,1.4266672134399414,1.9875001907348633,-0.31999969482421875,-1.7433338165283203,3,-0.049855733443285644,-2.8823450214155284,20.536666870117188,-2.0999960661037753,20.739999771118164,-5.439094512365322,20.6299991607666,-0.049855733443285644 6190,2016-05-20,21.09666633605957,21.200000762939453,20.899999618530273,20.899999618530273,1435800.0,0.014588006727394243,-2.0508583066627875,0.4370364091043954,38.10359664956416,32.114485943439895,0.06302403299721959,0.7289068446173452,1.4506860679622733,-0.4495218608647633,20.47900527473822,0.40666770935058594,-1.0886647777008882,-0.5013337135314941,-2.3188512437081457,1.3161838166451574,-1.41009247861982,0.4074250515568316,0.2699610372919814,83.16144242850848,49.227438199457765,0.9087587650883259,5,-0.024999618530273438,1.1233339309692383,1.6841669082641602,-0.6233329772949219,-1.8499984741210902,4,-0.029862498213273247,-1.2634828611762126,20.793333053588867,-2.8823450214155284,20.536666870117188,-2.0999960661037753,20.739999771118164,-0.029862498213273247 6191,2016-05-23,21.209999084472656,21.420000076293945,21.18666648864746,21.28333282470703,1953600.0,0.0053720690562077955,-2.8889277426328004,-0.37288332848414313,42.89640371308796,32.7814008733144,-0.11928966410386721,0.5323427891228221,1.3092624803897053,-0.5447777724969178,21.53592763083795,0.323333740234375,-0.9839442445408686,-0.3178342819213853,-2.0777496124439985,1.4420810486012279,-1.19779194718269,0.5621233833399195,-0.9199981689453125,81.415827629569,42.62097423954822,0.8799576652613065,5,-0.18166542053222656,1.0100011825561523,1.4900002479553223,-0.7366657257080078,-1.4066658020019531,0,-0.05924876179705518,-2.0508583066627875,21.09666633605957,-1.2634828611762126,20.793333053588867,-2.8823450214155284,20.536666870117188,-0.05924876179705518 6192,2016-05-24,21.293333053588867,21.39666748046875,21.21666717529297,21.303333282470703,2256000.0,0.0039289944702174395,-1.2041035582077002,0.13636600083229297,50.20365115344051,33.91752083885035,-0.30643952057052104,0.31111779222210245,1.211229486699537,-0.6069185312885033,22.91982067901933,0.18666839599609375,-0.9106600631278496,-0.1368335723876939,-1.7010388954526228,1.427371750677235,-0.9189362339201566,0.6452690891447688,-0.9807321548461907,88.79052063904666,43.6317425334491,0.7821026615324642,5,-0.29166603088378906,0.9266672134399414,1.4433331489562988,-0.8199996948242188,-1.1900005340576172,1,-0.059799590445544726,-2.8889277426328004,21.209999084472656,-2.0508583066627875,21.09666633605957,-1.2634828611762126,20.793333053588867,-0.059799590445544726 6193,2016-05-25,21.373332977294922,21.56333351135254,21.30666732788086,21.38333320617676,1828800.0,0.0037570409247214,-2.5814337232357913,1.0000000000003553,56.56454423034424,36.21878976720286,-0.44995666595011485,0.021404407246841117,1.1204883080894703,-0.6670141673501391,23.50341079745662,0.2700004577636719,-0.8649853435810471,0.07699966430664062,-0.885834630947901,1.0398339595611823,-0.404417483320632,0.5584168119339132,-1.0385840950012195,85.07848344725004,32.94443210344129,0.48141714762727095,5,-0.44666576385498047,0.8466672897338867,1.4716663360595703,-0.8383331298828125,-0.9400005340576172,2,-0.04819092500639399,-1.2041035582077002,21.293333053588867,-2.8889277426328004,21.209999084472656,-2.0508583066627875,21.09666633605957,-0.04819092500639399 6194,2016-05-26,21.31333351135254,21.61666679382324,21.183332443237305,21.479999542236328,1435800.0,-0.002807211491353323,-1.0312476251357696,16.66622162883253,50.59522917481263,37.94513917307624,-0.42468917248932314,0.011919770735673296,1.163777278919973,-0.5837976784602112,23.87853232612369,0.43333435058593395,-0.8352684947890836,0.06150016784668111,-0.8019717393515293,0.9249720750448915,-0.3702357857524241,0.4932361214457863,-0.9294412438964841,57.67445574067202,3.5820569793803827,0.4317359535991051,5,-0.3599996566772461,0.9066667556762695,1.5316658020019531,0.04333209991455078,-1.1833343505859375,3,-0.0796058822344976,-2.5814337232357913,21.373332977294922,-1.2041035582077002,21.293333053588867,-2.8889277426328004,21.209999084472656,-0.0796058822344976 6195,2016-05-27,21.43666648864746,21.583332061767575,21.239999771118164,21.28333282470703,1057800.0,0.005786658254525401,-1.8611051506409195,-0.9200054931850173,47.46835672249886,40.180357859368684,-0.4880400519069923,-0.1655827885255583,1.0061243590082256,-0.685675170259838,24.27392588832286,0.3433322906494105,-0.8165531461218833,0.213833141326905,-0.5774212141761979,1.0050874968300079,-0.18179403642464464,0.6094603190784547,-0.9788077496093734,58.46156554808316,6.221525850341052,0.3956271777515506,5,-0.48333263397216797,0.7833337783813477,1.421666145324707,-0.0800008773803711,-1.3799991607666016,4,-0.1113357458283385,-1.0312476251357696,21.31333351135254,-2.5814337232357913,21.373332977294922,-1.2041035582077002,21.293333053588867,-0.1113357458283385 6196,2016-05-31,21.450000762939453,21.71666717529297,21.376667022705078,21.483333587646484,1273200.0,0.0006220311492486363,-2.7777730682829653,-0.21738751850331506,43.9189356378224,43.122169344030965,-0.4166388147876887,-0.23424413107930775,0.9542638724599115,-0.6697540211850068,24.488987379233354,0.3400001525878906,-0.7494631521301898,0.25466737747192525,-0.45709669970106503,0.9664314546449155,-0.10121466111456812,0.6105494160584186,-0.9226135406142575,50.00017881346537,2.57033894946035,0.3558820385864946,5,-0.4466667175292969,0.7699995040893555,1.4083318710327148,0.03666496276855469,-1.4266681671142578,1,-0.10271947891059352,-1.8611051506409195,21.43666648864746,-1.0312476251357696,21.31333351135254,-2.5814337232357913,21.373332977294922,-0.10271947891059352 6197,2016-06-01,21.17333221435547,21.26333236694336,21.020000457763672,21.226667404174805,1978800.0,-0.012898300174515764,2.8421298317999066,1.6000801098649577,43.85961931840558,45.131548512702466,-0.08050367998766461,-0.0012180161276127421,1.1936625141918,-0.3533794053099477,24.53011777262759,0.43000030517578125,-0.6368842821712164,0.0056655883789069605,-0.6607067909787361,0.67203796773655,-0.32752060129991634,0.33885177805773026,-0.5508025957928524,22.009341444583768,-21.91053633181008,0.33318618967882185,6,-0.1699981689453125,1.0466680526733398,1.708333969116211,0.31333351135253906,-0.4533329010009801,2,-0.06470398319995707,-2.7777730682829653,21.450000762939453,-1.8611051506409195,21.43666648864746,-1.0312476251357696,21.31333351135254,-0.06470398319995707 6198,2016-06-02,20.886667251586914,20.976667404174805,20.47333335876465,20.96999931335449,1716300.0,-0.013538963062894593,9.413637977980349,1.562421771626726,42.81951284972132,46.269983272188625,0.2917059341605217,0.2682202926637629,1.4442236186022122,-0.026090027855197206,24.593536644420173,0.6999988555908203,-0.47092255253835447,-0.26133270263671804,-0.9368993420744083,0.4142339368009722,-0.5991160223555632,0.07645061708212708,0.8299999237060547,33.2439999079564,-9.705427202985483,0.3377833197188449,6,0.20833301544189453,1.3333330154418945,1.9949989318847656,0.5999984741210938,0.09666633605957031,3,-0.03750405570310167,2.8421298317999066,21.17333221435547,-2.7777730682829653,21.450000762939453,-1.8611051506409195,21.43666648864746,-0.03750405570310167 6199,2016-06-03,20.836666107177734,20.89666748046875,20.530000686645508,20.82999992370605,1007100.0,-0.0023939264128115534,4.78937224255018,-0.07999542229347703,52.67419527454194,47.88893867496393,0.3894557189659551,0.3240730917323589,1.461201310222549,0.06678612478391699,24.395878743465797,0.3666667938232422,-0.2619459864009279,-0.3045004844665513,-0.9901949535445453,0.3811939846114427,-0.6473477190055483,0.0383467500724457,0.8551343917846665,29.222461706028092,-16.94349037236492,0.3428472345389977,6,0.2583341598510742,0.7183341979980469,2.3050003051757812,1.1066675186157227,0.3400001525878906,4,-0.019356919281894647,9.413637977980349,20.886667251586914,2.8421298317999066,21.17333221435547,-2.7777730682829653,21.450000762939453,-0.019356919281894647 6200,2016-06-06,20.96999931335449,21.07999992370605,20.78333282470703,20.88999938964844,1480800.0,0.006398970233094214,-1.0227321494755628,12.000858369091251,58.12101939845644,49.58056264000487,0.2640309229510116,0.17531295257459334,1.2952833149095646,-0.02703869361590705,23.788066150140434,0.2966670989990199,-0.12657316119982198,-0.15566720962524627,-0.8421622875452606,0.530827868294768,-0.4989147485852534,0.18758032933476088,0.6974318428039581,39.94630790117557,-11.054583643803646,0.34324753896000726,6,0.12500095367431996,0.3266677856445348,1.855000495910648,1.1650009155273473,0.23333358764648793,0,-0.040057233194707,4.78937224255018,20.836666107177734,9.413637977980349,20.886667251586914,2.8421298317999066,21.17333221435547,-0.040057233194707 6201,2016-06-07,20.85333251953125,21.07666778564453,20.82666778564453,21.03333282470703,1023600.0,-0.005563509663490618,-1.1428898407612071,-2.2500059604703617,52.69839828157002,49.857756765352605,0.3629523359641986,0.24826459364275166,1.3849674859759098,0.14147320487968074,24.009969523438436,0.25,-0.03329650351606617,-0.23650064468383647,-0.899764002216429,0.4267627128487561,-0.5681323234501328,0.09513103408245982,0.7902166806793218,48.10121998034704,-6.175495656779248,0.3316316787662965,6,0.2416677474975586,0.4183340072631836,1.9716672897338867,1.3833341598510742,0.8400001525878906,1,-0.038203255566189864,-1.0227321494755628,20.96999931335449,4.78937224255018,20.836666107177734,9.413637977980349,20.886667251586914,-0.038203255566189864 6202,2016-06-08,20.96666717529297,21.01666641235352,20.790000915527344,20.88999938964844,1305900.0,0.005434846236474167,1.5660304024874132,-0.42593142033652076,60.69651363610487,50.316864477103785,0.2217237332222588,0.07719337171734253,1.224671048820852,0.08170129165136686,24.29519843703112,0.22666549682617543,0.02422130048971738,-0.08399934768676687,-0.6712822851304701,0.5032835897569363,-0.37764081640861846,0.20964212103508473,0.6534777080886833,81.31877460165798,20.321948427600773,0.2936414687218509,6,0.12833309173583984,0.14499950408935547,1.858332633972168,1.2699995040893555,0.7766666412353516,2,-0.04499210921702401,-1.1428898407612071,20.85333251953125,-1.0227321494755628,20.96999931335449,4.78937224255018,20.836666107177734,-0.04499210921702401 6203,2016-06-09,20.406667709350586,20.916667938232425,20.393333435058594,20.90333366394043,1657200.0,-0.02670903588350393,-1.0000000000000135,-6.478157030550603,41.64268741332424,49.32213761471618,0.7042399337288678,0.5828015422830113,1.7309854963207485,0.6972878377837404,24.647431389125295,0.573333740234375,0.0362840970020315,-0.590498828887938,-1.2085251755823236,0.027527517806447577,-0.8995120022351308,-0.2814856555407452,1.1905409435387249,1.941885109066122,-57.96902065353069,0.30901317334719264,6,0.6483325958251953,0.6649990081787109,2.396665573120117,1.8299989700317383,1.269998550415039,3,0.015354373799125076,1.5660304024874132,20.96666717529297,-1.1428898407612071,20.85333251953125,-1.0227321494755628,20.96999931335449,0.015354373799125076 6204,2016-06-10,20.01666641235352,20.273332595825195,19.93666648864746,20.22333335876465,2033400.0,-0.01911146408378883,1.1956574470864094,0.41610854237391565,27.500033775917032,47.10343506509598,0.9956715815304342,0.9229891678870992,2.061877960842903,1.1468676251033472,24.683796125583548,0.470001220703125,-0.0035478004692279796,-0.9188334465026813,-1.6637380797902743,-0.17392881321508824,-1.291285763146476,-0.5463811298588865,1.5323872318225646,6.997077252617793,-47.90846750176244,0.3724523166437959,6,0.8100004196166957,0.8783330917358363,2.67166709899902,2.2616672515869105,1.6033344268798793,4,0.0482931151161301,-1.0000000000000135,20.406667709350586,1.5660304024874132,20.96666717529297,-1.1428898407612071,20.85333251953125,0.0482931151161301 6205,2016-06-13,19.81333351135254,20.030000686645508,19.780000686645508,19.913333892822266,2280600.0,-0.010158180029192665,-2.0000114441354526,0.4838721585927561,21.954546951731814,44.66294743330814,1.055517728827354,1.11136953115345,2.2042399413666196,1.4110111294318095,24.44332940737295,0.25,-0.08513311601106466,-1.0764996528625481,-1.9720596026788115,-0.1809397030462847,-1.524279627770678,-0.6287196779544182,1.6389769034918267,2.570654004621764,-46.95814226453907,0.4477799749081315,6,0.7083330154418945,1.0033330917358398,2.739999771118164,2.4650001525878906,1.779998779296875,0,0.06880885276735138,1.1956574470864094,20.01666641235352,-1.0000000000000135,20.406667709350586,1.5660304024874132,20.96666717529297,0.06880885276735138 6206,2016-06-14,19.413333892822266,19.90999984741211,19.26333236694336,19.733333587646484,2434800.0,-0.020188405868254544,-1.0860148895588506,3.199984741269145,16.50835914028029,41.62391852462755,1.2697635427191472,1.492043990913409,2.544026033316115,1.8658015968126875,24.3731490907355,0.64666748046875,-0.15801897782306185,-1.415666007995604,-2.5252561535719025,-0.3060758624193056,-1.9704610807837533,-0.8608709352074548,1.905191743766192,8.555216632653488,-34.519813795996654,0.5547950727881489,6,0.7583322525024414,1.144998550415039,3.0049991607666016,2.864999771118164,2.2099990844726562,1,0.09220461658265355,-2.0000114441354526,19.81333351135254,1.1956574470864094,20.01666641235352,-1.0000000000000135,20.406667709350586,0.09220461658265355 6207,2016-06-15,19.47333335876465,19.73666763305664,19.32666778564453,19.549999237060547,1813500.0,0.003090631741751837,-1.2162332139082919,0.23958109815702264,15.909123576248518,38.63387527201946,1.0541106409741197,1.4042817216189576,2.4322953459047696,1.8551112678094555,24.72999947011418,0.4099998474121094,-0.23840634769441493,-1.2923332214355483,-2.557064725552806,-0.027601717318290753,-1.924698973494177,-0.6599674693769195,1.6396729508592998,12.701655699426844,-24.025008557312773,0.6323657520586295,6,0.6983327865600586,1.0849990844726562,2.9449996948242188,2.9449996948242188,2.9733333587646484,2,0.11400201868137305,-1.0860148895588506,19.413333892822266,-2.0000114441354526,19.81333351135254,1.1956574470864094,20.01666641235352,0.11400201868137305 6208,2016-06-16,19.49333381652832,19.540000915527344,19.07999992370605,19.36666679382324,1339500.0,0.0010270690382172543,3.1818039950062746,-1.6521955467098361,16.868975018853476,34.655517465831856,0.911538957941854,1.3724772856668537,2.3602668399912936,1.8917962531937995,25.188355545769024,0.4600009918212926,-0.3202560920822499,-1.2201661109924302,-2.605032058859326,0.16469983687446543,-1.9125990849258798,-0.5277331370589806,1.4347050988275676,34.636937584911884,0.536893886778806,0.6924329739334482,6,0.5866661071777308,0.9299993515014648,2.592499256134033,2.924999237060547,2.883333206176758,3,0.11542407374628927,-1.2162332139082919,19.47333335876465,-1.0860148895588506,19.413333892822266,-2.0000114441354526,19.81333351135254,0.11542407374628927 6209,2016-06-17,19.75666618347168,19.82333374023437,19.453332901000977,19.51333236694336,3863100.0,0.013508842018602252,-1.0367051461748653,1.9210510465290833,20.900712678219037,30.519927830249916,0.5351774141662986,1.0830256235550308,2.055812821713971,1.6770903153876056,25.213269444553106,0.3700008392333949,-0.38522529475797995,-0.9050004005432122,-2.353428123076874,0.5434273219904497,-1.629214261810045,-0.18078653927637944,0.9496080528862265,71.22797014098317,38.5484823496071,0.7242138612668317,6,0.3216676712036133,0.641667366027832,2.200000286102295,2.6616668701171875,2.9233341217041016,4,0.09718239193109457,3.1818039950062746,19.49333381652832,-1.2162332139082919,19.47333335876465,-1.0860148895588506,19.413333892822266,0.09718239193109457 6210,2016-06-20,20.46666717529297,20.666667938232425,20.06999969482422,20.06999969482422,2359500.0,0.035937287456690115,-2.0084051392522104,1.6301370936767599,36.2790759567786,28.69555868305087,-0.2835477303003948,0.34088398755161364,1.3128448071292098,1.0235847160721363,25.14935345928332,0.9100017547607457,-0.41472015213197366,-0.16349945068359517,-1.5994428345670642,1.2724439331998738,-0.8814711426253297,0.5544722412581393,-1.3866672515869176,87.39492060668044,54.555639728834855,0.7179716919417353,6,-0.4183340072631836,-0.06833362579345703,1.477499008178711,1.9516658782958984,2.119998931884762,0,0.05635180628396186,-1.0367051461748653,19.75666618347168,3.1818039950062746,19.49333381652832,-1.2162332139082919,19.47333335876465,0.05635180628396186 6211,2016-06-21,19.953332901000977,20.100000381469727,19.3700008392334,19.613332748413086,2313000.0,-0.02508147857662346,1.3052552326456859,0.8571414833051239,34.031429297561715,25.732771534323856,0.09911939054358854,0.796059177888786,1.7802272348244514,1.5930254022252726,25.784055955486185,1.0966663360595703,-0.4881052108655872,-0.6140004158020034,-2.053087946490404,0.8250871148863972,-1.3335441811462019,0.10554334954219513,-0.8415996170043982,55.04194760966542,19.97217272402964,0.7195437653442002,6,0.04500102996826172,0.44500064849853516,1.8558340072631836,2.410000801086426,3.263334274291992,1,0.08219175201382845,-2.0084051392522104,20.46666717529297,-1.0367051461748653,19.75666618347168,3.1818039950062746,19.49333381652832,0.08219175201382845 6212,2016-06-22,20.020000457763672,20.10333251953125,19.71333312988281,19.916667938232425,1660500.0,0.0033411739829867226,1.8889202859645915,0.30391903869671005,37.96297522727885,25.32391462476326,-0.12958154712697478,0.6631031887464474,1.6638888957692046,1.5696898020966543,26.450811978007472,0.38999938964844105,-0.5928254978362766,-0.4836662292480476,-1.9000032557810655,0.9326707972849704,-1.1918347425145548,0.22450228401845962,-0.877168480682375,59.24368081108725,22.953898786174648,0.7081685132665086,6,-0.1466665267944336,0.37833309173583984,1.7691664695739746,2.3433332443237305,3.1999988555908168,2,0.08008653760592122,1.3052552326456859,19.953332901000977,-2.0084051392522104,20.46666717529297,-1.0367051461748653,19.75666618347168,0.08008653760592122 6213,2016-06-23,20.343332290649414,20.36666679382324,20.136667251586914,20.253332138061523,1174800.0,0.01615044083379913,2.365785580707411,0.8709760779681339,43.63166584841114,27.11631818837371,-0.5172351073145514,0.27262755033091324,1.2836255824839284,1.2822168240516234,27.298272194904893,0.34666633605956676,-0.6759844005978906,-0.10883436203003072,-1.465679992774735,1.2480112687146736,-0.7872571774023811,0.5695884533423197,-1.1700235943450963,75.0640971894318,36.31554862799223,0.6784228153723519,6,-0.4699983596801758,0.055001258850097656,1.3741669654846191,1.948333740234375,2.7866668701171875,3,0.10339183359093318,1.8889202859645915,20.020000457763672,1.3052552326456859,19.953332901000977,-2.0084051392522104,20.46666717529297,0.10339183359093318 6214,2016-06-24,19.61666679382324,19.90999984741211,19.46999931335449,19.6299991607666,3665400.0,-0.03572008196317866,-1.8695625132166103,-0.14813715932695848,34.85075710344945,28.549230427453452,0.16396628915552824,0.9124473555732813,1.9461060058840083,2.048064896133045,28.272536726203786,0.8733329772949254,-0.8153938546870059,-0.7506665229797385,-2.09288860595224,0.5915555599927629,-1.4217775644659874,-0.07955548149348957,-0.4134909126803592,19.023074988195198,-18.76538476601103,0.6711110414862499,6,0.25666713714599965,0.7816667556762731,2.1008324623107946,2.6749992370605504,3.2800006866455114,4,0.14069669724679668,2.365785580707411,20.343332290649414,1.8889202859645915,20.020000457763672,1.3052552326456859,19.953332901000977,0.14069669724679668 6215,2016-06-27,19.049999237060547,19.440000534057614,18.913333892822266,19.440000534057614,2014800.0,-0.028887046036848663,1.7008455884151275,29.252217453496947,31.661022209291048,30.232859657343532,0.68276828173612,1.3609190198178034,2.4340178928177423,2.6506451181679758,29.48204377640028,0.703332901000973,-0.8869483024929323,-1.1980007171630866,-2.564093662050986,0.16809222772481291,-1.8810471896070347,-0.5149542447191386,1.6166687011718786,9.40358152933536,-25.96172070887753,0.683046472443949,6,0.7400016784667969,1.2650012969970703,2.595834255218506,3.1700010299682617,3.9766674041748047,0,0.19055124480285013,-1.8695625132166103,19.61666679382324,2.365785580707411,20.343332290649414,1.8889202859645915,20.020000457763672,0.19055124480285013 6216,2016-06-28,19.24666786193848,19.51666641235352,18.983333587646484,19.24333381652832,2459700.0,0.010323812743011862,-1.038210060573383,-0.008548805954829628,32.80001342772931,32.10962519639696,0.5140273174278818,1.0442583275012787,2.15689106756626,2.466541830756899,30.986148453406813,0.5333328247070348,-0.8874870710253084,-0.8911654472351032,-2.2034253226608804,0.4210944281906741,-1.5472953849479936,-0.23503550952221275,1.3849333953857403,22.935830385910414,-6.34333897957557,0.6561299377128887,6,0.5433330535888636,1.068332672119137,2.3991656303405726,2.9733324050903285,3.85666465759277,1,0.1735364411750624,1.7008455884151275,19.049999237060547,-1.8695625132166103,19.61666679382324,2.365785580707411,20.343332290649414,0.1735364411750624 6217,2016-06-29,19.803333282470703,19.893333435058594,19.32666778564453,19.549999237060547,1536600.0,0.0289226906457436,1.6153737807669284,75.98398169328287,43.96263226263536,35.12003155681717,0.010163984370251455,0.40021261903523,1.51974133632892,1.9285207122441932,31.78253990683999,0.6466655731201136,-0.8405935243389777,-0.2660000801086433,-1.490780261431187,0.9587801012139003,-0.8783901707699151,0.3463900105526285,0.7939026275634795,61.23850833043527,27.32399472918427,0.6123900906612719,6,-0.013332366943359375,0.5116672515869141,1.820833683013916,2.4166669845581055,3.7466659545898473,2,0.1723615839886734,-1.038210060573383,19.24666786193848,1.7008455884151275,19.049999237060547,-1.8695625132166103,19.61666679382324,0.1723615839886734 6218,2016-06-30,20.10333251953125,20.10333251953125,19.406667709350586,19.73666763305664,1924200.0,0.0151489263338358,2.800008323016261,1.4473573257039603,50.8831466282294,38.45141310681832,-0.217030395817023,0.0406005316528244,1.1348517503429534,1.647343173117818,31.76947467666804,0.6966648101806641,-0.7219362324905845,0.0731658935546875,-1.090119058737809,1.236450845847184,-0.5084765825915589,0.6548083697009339,0.46022535015869437,100.0,60.091340316952966,0.5816424761462481,6,-0.31333160400390625,0.2116680145263672,1.5075011253356934,2.1166677474975586,3.5133342742919886,3,0.15503234554744916,1.6153737807669284,19.803333282470703,-1.038210060573383,19.24666786193848,1.7008455884151275,19.049999237060547,0.15503234554744916 6219,2016-07-01,20.433332443237305,20.48666763305664,20.06666755676269,20.106666564941406,1080300.0,0.0164151850637424,-1.0655882256377358,0.8909112662428864,56.158930409304425,40.66028582376563,-0.49277125953127765,-0.33852162513161943,0.7476212589441928,1.332313899226918,31.529324113055967,0.42000007629394887,-0.5900885297492842,0.4233325004577644,-0.6941664732282931,1.5408314741438218,-0.13541698638526256,0.9820819873007913,0.09722094691528582,96.610052371254,49.8312125706443,0.5587494868430285,7,-0.7333316802978516,-0.1183319091796875,1.1400012969970703,1.786667823791504,2.9833354949951207,4,0.13197390709618673,2.800008323016261,20.10333251953125,1.6153737807669284,19.803333282470703,-1.038210060573383,19.24666786193848,0.13197390709618673 6220,2016-07-05,20.1299991607666,20.356666564941406,20.00666618347168,20.356666564941406,1090200.0,-0.014845022627285376,2.088228611819352,-0.6938814832980084,57.25859514302217,43.24108202881679,-0.27068161604384144,-0.10682254837987415,0.9802075080019925,1.6549670114382238,31.715686516986302,0.426666259765625,-0.46325761288428424,0.16199922561645508,-0.8628848294325877,1.1868832806654979,-0.3504428019080663,0.6744412531409765,0.368209839439384,76.27483569742952,23.642245624461715,0.5124420275245212,7,-0.42999839782714844,0.18500137329101562,1.4566679000854492,2.090001106262207,3.1200008392333984,1,0.13744006135352405,-1.0655882256377358,20.433332443237305,2.800008323016261,20.10333251953125,1.6153737807669284,19.803333282470703,0.13744006135352405 6221,2016-07-06,20.05666732788086,20.13999938964844,19.850000381469727,20.053333282470703,1541400.0,-0.0036429128635367958,2.411789785476966,-0.01470897600955915,55.892263676559836,45.233225189848014,-0.20243892783421558,-0.10143572903045595,0.9928394617422924,1.7524978744794737,31.980701732858314,0.2899990081787145,-0.3595672336615401,0.1285006523132317,-0.8097680949669304,1.0667693995933938,-0.3406337213268493,0.5976350259533127,0.43000030517578125,62.93100329839816,5.030653130023886,0.46913437364008054,7,-0.35666656494140625,0.2583332061767578,1.5299997329711914,2.163332939147949,3.30666542053223,2,0.14808039963976882,2.088228611819352,20.1299991607666,-1.0655882256377358,20.433332443237305,2.800008323016261,20.10333251953125,0.14808039963976882 6222,2016-07-07,20.023332595825195,20.336666107177734,19.86000061035156,20.1299991607666,1629900.0,-0.0016620274700037685,-1.2000088032043468,-31.993135011441648,55.33914171613733,46.53405584181759,-0.18839340419108552,-0.15009214734544685,0.9434180547188689,1.799279008923527,32.08501030570937,0.4766654968261754,-0.3517905764871081,0.14233264923095845,-0.661308198554643,0.9459734970165599,-0.25948777466184225,0.5441530731237592,0.4318683624267585,57.09860463309144,-3.5897330248111814,0.4018204238928009,7,-0.3233318328857422,0.06500053405761719,1.588334560394287,2.1966676712036133,3.1000003814697266,3,0.15382054455551653,2.411789785476966,20.05666732788086,2.088228611819352,20.1299991607666,-1.0655882256377358,20.433332443237305,0.15382054455551653 6223,2016-07-08,20.71999931335449,20.73666763305664,20.176666259765625,20.21999931335449,1551000.0,0.034792745622901355,1.099992132235633,-4.687504470352621,58.92525927685222,49.209000527751236,-0.9230830492757356,-0.8665075537111342,0.14448654043212272,1.112156272987466,31.40662015159427,0.7133350372314453,-0.2734422825759104,0.823332786560055,-0.03388645260929479,1.6805520257294049,0.39472316697537835,1.2519424061447317,-1.806665420532223,98.12011555943677,37.1636295818098,0.42860961958467525,7,-0.8949985504150355,-0.7233324050903285,0.8916678428649938,1.50000095367432,2.533332824707035,4,0.1365830124271319,-1.2000088032043468,20.023332595825195,2.411789785476966,20.05666732788086,2.088228611819352,20.1299991607666,0.1365830124271319 6224,2016-07-11,20.983333587646484,21.053333282470703,20.856666564941406,20.873332977294922,1365300.0,0.01270918354337347,-1.7441848086442753,0.220001220703125,55.21885184565815,51.82653715401425,-1.0864168359098514,-1.1106520418032737,-0.16062835828058653,0.8598345039464128,29.999056813543945,0.3333339691162145,-0.21112816823999836,1.038333702087403,0.05316569918508307,2.023501704989723,0.5457497006362431,1.530917703538563,-2.033533020019533,94.1828487556527,35.0599512474716,0.49258400145116055,7,-0.9650001525878906,-0.9866666793823242,0.6741666793823242,1.2366666793823242,2.2333335876464844,0,0.12549641815383783,1.099992132235633,20.71999931335449,-1.2000088032043468,20.023332595825195,2.411789785476966,20.05666732788086,0.12549641815383783 6225,2016-07-12,21.176666259765625,21.270000457763672,20.99666786193848,21.07999992370605,1070400.0,0.009213630013152896,-1.0759664206401809,0.8787799972257224,63.21094579380115,55.20552963913334,-1.0575724517721596,-1.2612766466711705,-0.3883387987136899,0.6769407269594225,28.451548771112765,0.2866668701171875,-0.18883071604468427,1.1634997367858873,0.03801755377212501,2.2889819197996495,0.6007586452790079,1.7262408282927666,-2.1427243835449232,93.42716950821301,32.39230940797965,0.5627410915068808,7,-0.8783321380615234,-1.0849990844726562,0.14833402633666992,1.0433340072631836,1.9933338165283203,1,0.1057768796556362,-1.7441848086442753,20.983333587646484,1.099992132235633,20.71999931335449,-1.2000088032043468,20.023332595825195,0.1057768796556362 6226,2016-07-13,21.203332901000977,21.270000457763672,20.953332901000977,21.18666648864746,1362900.0,0.001259246422843141,3.222191139819948,0.17241175193858999,62.89033655366487,57.30860789369218,-0.868868580762765,-1.208948637088973,-0.44924484418665145,0.660016003403257,26.27093676062835,0.3166675567626953,-0.05227047504412141,1.1006664276123033,-0.10575195020068051,2.307084805425287,0.4974572387058096,1.703875616518797,-2.0352275098876973,95.27180397323761,32.605438365199966,0.6032091889064927,7,-0.8649988174438477,-1.1116657257080078,-0.007499217987060547,1.016667366027832,1.9533348083496094,2,0.09652572586371089,-1.0759664206401809,21.176666259765625,-1.7441848086442753,20.983333587646484,1.099992132235633,20.71999931335449,0.09652572586371089 6227,2016-07-14,21.69333267211914,21.71999931335449,21.420000076293945,21.420000076293945,1829100.0,0.0231095636429417,-1.1951222916157584,16.400205996795606,64.1906151220015,58.787215504111295,-1.187451208096455,-1.6064685241649848,-0.9596844470767429,0.1783420039383472,24.198431504670364,0.5166664123535121,0.18221454293639283,1.4796662330627441,0.11846675233376658,2.8408657137917217,0.7990664926982554,2.160265973427233,-2.399113577006837,98.27213956356748,35.63838387707463,0.6805997403644883,7,-0.9083328247070312,-1.3766660690307617,-0.5099992752075195,0.526667594909668,1.6300010681152308,3,0.07698218164700332,3.222191139819948,21.203332901000977,-1.0759664206401809,21.176666259765625,-1.7441848086442753,20.983333587646484,0.07698218164700332 6228,2016-07-15,21.74333381652832,21.78333282470703,21.386667251586914,21.666667938232425,2799300.0,0.0023049083865958053,4.0639054262999625,0.2804856774013338,76.06208417013549,60.99867703309253,-1.0955638240994858,-1.5592036746820241,-1.0155662242469248,0.13895798152297445,21.808750793860693,0.3966655731201172,0.41863540851290537,1.4171673774719231,-0.06031143696154473,2.894646191905391,0.6784279702551892,2.155906784688657,-2.255052303956642,95.68355837312696,26.395970801915254,0.7387394072167341,7,-0.9266672134399414,-1.3950004577636719,-0.6400003433227539,0.4766664505004883,1.4133338928222656,4,0.0634676895645867,-1.1951222916157584,21.69333267211914,3.222191139819948,21.203332901000977,-1.0759664206401809,21.176666259765625,0.0634676895645867 6229,2016-07-18,21.676666259765625,21.799999237060547,21.43000030517578,21.6299991607666,1367400.0,-0.0030661147607464745,1.5227223959789584,0.6087075506904126,86.68527484986296,64.26830811163039,-0.9319908275231974,-1.4138058836347476,-0.9457889118681138,0.21628212909227784,20.03689360704042,0.3699989318847656,0.5597163770601625,1.2544998168945298,-0.3138839662737496,2.8228836000628093,0.4703079253103901,2.0386917084786695,-1.9588796159804112,85.43310722983034,8.216553173155575,0.7841918915841404,7,-0.8516664505004883,-1.3199996948242188,-0.6133327484130859,0.5433340072631836,1.5900001525878942,0,0.0727356254601923,4.0639054262999625,21.74333381652832,-1.1951222916157584,21.69333267211914,3.222191139819948,21.203332901000977,0.0727356254601923 6230,2016-07-19,21.6200008392334,21.709999084472656,21.51666641235352,21.583332061767575,943500.0,-0.002614120633365302,-1.2745010041625593,0.7857522377080093,84.49613262731833,67.44651577282578,-0.717158577174569,-1.3347380654078336,-0.8964943935528069,0.2818925405693875,20.00206714723691,0.19333267211913707,0.6459552182875186,1.1401677131652832,-0.5173827644405407,2.797718190771107,0.3113924743623713,1.9689429519681951,-1.652348684255145,78.74033841183878,-5.121674660793914,0.828775238802911,7,-0.7900009155273438,-1.2633342742919922,-0.7591676712036133,0.42333221435546875,1.7933330535888672,1,0.07385135402780052,1.5227223959789584,21.676666259765625,4.0639054262999625,21.74333381652832,-1.1951222916157584,21.69333267211914,0.07385135402780052 6231,2016-07-20,21.593332290649414,21.86000061035156,21.546667098999023,21.656667709350586,1391100.0,-0.0012335128375938753,-3.000024349265824,-1.7272301690505478,80.75597815792182,70.27060871080182,-0.5024265494475948,-1.2426147256311495,-0.8870075752311166,0.3115339871314724,19.219579457053904,0.3133335113525355,0.6816930920989712,1.0314991950988777,-0.6778372434199333,2.7408356336176887,0.17683097583947216,1.8861674143582832,-1.4057984858212862,43.661625625093514,-41.28325735665745,0.8546682192594054,7,-0.5749988555908203,-1.2066650390625,-0.9241657257080078,0.37166786193847656,1.5633354187011719,2,0.07301641842131423,-1.2745010041625593,21.6200008392334,1.5227223959789584,21.676666259765625,4.0639054262999625,21.74333381652832,0.07301641842131423 6232,2016-07-21,21.623332977294922,21.68666648864746,21.393333435058594,21.476667404174805,2003700.0,0.001389349556691677,1.1463452077736296,-2.315695958561706,78.78785251589095,72.47756351513945,-0.31469259611105826,-1.2082885361887925,-0.9399984672327619,0.28604140786438137,18.291383332739628,0.2933330535888672,0.7426868553210575,0.9813332557678223,-0.7708601467027592,2.7335266582384037,0.10523655453253156,1.857429957003113,-1.2016538196935151,49.99979851952182,-31.675835622295978,0.876096701235291,7,-0.2649993896484375,-1.2366657257080078,-1.258333683013916,0.08333301544189453,1.4300003051757812,3,0.07091111872835265,-3.000024349265824,21.593332290649414,-1.2745010041625593,21.6200008392334,1.5227223959789584,21.676666259765625,0.07091111872835265 6233,2016-07-22,22.446666717529297,22.51000022888184,21.663333892822266,21.663333892822266,2313300.0,0.03807617174923483,-1.1617026871719043,5.340945445087457,82.12763677956332,75.46742850779559,-0.9692702696309574,-1.9668054331604452,-1.768417536401227,-0.5420018897368024,18.223302364029706,0.8866672515869176,0.8494306744495361,1.6995002746582024,-0.2215621022035137,3.6205626515199185,0.7389690862273461,2.6600314630890587,-1.823622556542869,94.32834291277695,13.94110497372445,0.9605311884308572,7,-0.7150001525878906,-1.734999656677246,-2.081667423248291,-0.7400007247924805,0.8166656494140625,4,0.039055554828568706,1.1463452077736296,21.623332977294922,-3.000024349265824,21.593332290649414,-1.2745010041625593,21.6200008392334,0.039055554828568706 6234,2016-07-25,22.376667022705078,22.416667938232425,22.07666778564453,22.40333366394043,1858500.0,-0.003118489515842149,11.749561921108473,-0.03404254283015009,88.73560693405909,78.30350196782425,-0.760853124329028,-1.7701901527242718,-1.6971141356556814,-0.47471833848510414,17.413170467869595,0.3699989318847656,0.9759201141891722,1.4915005683898919,-0.4834022665300388,3.4664034033098226,0.5040491509299265,2.478951985849857,-1.4517098908553834,88.05971423935202,6.856831555600934,0.9874514174599649,7,-0.6450004577636719,-1.6649999618530273,-2.125000476837158,-0.7616672515869141,1.2133331298828125,0,0.03485776884707903,-1.1617026871719043,22.446666717529297,1.1463452077736296,21.623332977294922,-3.000024349265824,21.593332290649414,0.03485776884707903 6235,2016-07-26,22.68000030517578,22.68666648864746,22.32666778564453,22.350000381469727,1782000.0,0.013555784789706093,1.0970861920502208,-12.375008940705243,91.90621221871221,81.5274881528295,-0.9258786407206792,-1.8842348035759215,-1.9787209184360925,-0.7816926524167158,16.152328076045258,0.3599987030029297,1.0444861324105617,1.6133337974548354,-0.31817176116835455,3.5448393560780254,0.6475810181432387,2.579086576766432,-1.501436277800945,99.48457333142599,15.310699182075666,0.9657527793115956,7,-0.6433334350585938,-1.880000114440918,-2.441666603088379,-1.0650005340576172,1.029998779296875,1,0.025867111961363376,11.749561921108473,22.376667022705078,-1.1617026871719043,22.446666717529297,1.1463452077736296,21.623332977294922,0.025867111961363376 6236,2016-07-27,22.58666610717773,22.86333274841309,22.48666763305664,22.63333320617676,2769900.0,-0.004115264406621355,-2.0540739079669024,-0.14141548420659322,90.17758647183426,84.41492941392204,-0.6880373452277766,-1.6104132594905778,-1.8611804357210886,-0.6972096414511562,15.043784571417923,0.37666511535644887,1.1293508950024922,1.3529996871948207,-0.49154358715463786,3.197542961544279,0.4307280500200896,2.2752713243695517,-1.1366436367738224,81.17913126067975,-6.154396063845766,0.9222716371747299,7,-0.4616661071777308,-1.698332786560055,-2.3633327484130824,-0.9716663360595668,1.1000003814697301,2,0.03659981432061943,1.0970861920502208,22.68000030517578,11.749561921108473,22.376667022705078,-1.1617026871719043,22.446666717529297,0.03659981432061943 6237,2016-07-28,23.21666717529297,23.229999542236328,22.253332138061523,22.99666786193848,2545800.0,0.02789260996402798,6.919008992986553,-4.714227326602386,89.96793339232457,85.96002377194306,-1.2060592068989173,-2.0781313053414046,-2.462701661509069,-1.3356817720472236,14.723134600193768,0.9766674041748047,1.1812204059191238,1.8123340606689453,-0.10517590253045483,3.7298440238683455,0.8535790790692452,2.7710890422686454,-1.4839826492872241,99.14899730211448,12.635452736619854,0.9587549815996994,7,-0.9050006866455078,-2.145000457763672,-3.0183334350585938,-1.6016674041748047,0.4166660308837926,3,-0.002584327263227215,-2.0540739079669024,22.58666610717773,1.0970861920502208,22.68000030517578,11.749561921108473,22.376667022705078,-0.002584327263227215 6238,2016-07-29,23.21999931335449,23.28333282470703,22.82333374023437,23.239999771118164,1810500.0,0.00014352353145086205,7.624991059294824,-0.09091145539826459,89.05698258674808,86.22354685381917,-1.0928200064534401,-1.93521832692878,-2.4303730148348635,-1.3402599272187459,14.779162471252965,0.4599990844726598,1.243902041918659,1.6598328590393017,-0.31811779660071693,3.6377835146793203,0.6708575312192906,2.6488081868593127,-1.1878517841026266,94.7513593829031,8.82756011918309,0.9889753278200099,7,-0.8816661834716761,-2.12166595458984,-3.0841655731201136,-1.6049995422363246,0.14333343505860086,4,-0.007177693187438217,6.919008992986553,23.21666717529297,-2.0540739079669024,22.58666610717773,1.0970861920502208,22.68000030517578,-0.007177693187438217 6239,2016-08-01,23.1299991607666,23.273332595825195,23.020000457763672,23.25,1641600.0,-0.003875975678264809,2.0399972534074915,5.999904634750031,85.38641375445134,86.32246697905616,-0.86606007706445,-1.7210723619486075,-2.3132970231887526,-1.251775672964662,15.486835782847114,0.25333213806152344,1.2658114849339945,1.4349993705749498,-0.5866930444783129,3.4566917856282124,0.4241531630483202,2.4458455781015793,-0.8766670227050781,85.11324643483445,0.13284873437487477,1.0108462075266311,8,-0.7916660308837891,-2.031665802001953,-2.9941654205322266,-1.5149993896484375,0.39333343505859375,0,0.005764514094878104,7.624991059294824,23.21999931335449,6.919008992986553,23.21666717529297,-2.0540739079669024,22.58666610717773,0.005764514094878104 6240,2016-08-02,22.89666748046875,23.15333366394043,22.50666618347168,23.15333366394043,1533000.0,-0.010087837819450995,4.038976866542317,2.138869903838512,78.53932360329152,86.0761720285417,-0.4834260808840334,-1.338465160743091,-2.0648214276229346,-1.024312624623665,15.740730000736464,0.64666748046875,1.2351464792023883,1.063334274291993,-0.8847523247958335,3.0114208733798193,0.08929097474808145,2.0373775738359043,-0.4373352050781243,62.459700342766986,-20.342372654825304,0.9740432995439131,8,-0.5583343505859375,-1.7983341217041016,-2.760833740234375,-1.281667709350586,0.48999977111816406,1,0.030280942530635402,2.0399972534074915,23.1299991607666,7.624991059294824,23.21999931335449,6.919008992986553,23.21666717529297,0.030280942530635402 6241,2016-08-03,23.02666664123535,23.1299991607666,22.76666641235352,22.88333320617676,1516500.0,0.005677645486073191,1.0761961852860833,-0.5584430060861737,75.57544204969102,85.71923753229727,-0.4344077302716869,-1.301267566658936,-2.1815074489898123,-1.1645935407982577,15.811846395560009,0.3633327484130824,1.1854965698230977,1.0448334693908699,-0.7820364384830825,2.871703377264822,0.13139851545389547,1.9582684233278442,-0.5200004577636719,75.08096967317695,-5.526128974728977,0.9134349539369753,8,-0.5533332824707031,-1.8933334350585938,-2.974165916442871,-1.494999885559082,-0.573333740234375,2,0.02967569965222916,4.038976866542317,22.89666748046875,2.0399972534074915,23.1299991607666,7.624991059294824,23.21999931335449,0.02967569965222916 6242,2016-08-04,23.10333251953125,23.17333221435547,22.946666717529297,22.96666717529297,1344900.0,0.0033294388410787246,-1.5660304024874763,0.953478469154226,75.82276143051155,85.01869582684705,-0.3118525266485612,-1.1967125921334905,-2.2463813495086207,-1.2447596599746689,16.255055389297553,0.22666549682617188,1.1628059730690126,0.9674993515014663,-0.6741058443515762,2.6091045473545087,0.14669675357494327,1.7883019494279893,-0.5966663360595703,76.82399428286554,-1.7985365919679879,0.8208025979265214,8,-0.42333221435546875,-1.7983322143554688,-3.0508317947387695,-1.5716657638549805,-0.19666481018066406,3,0.025248910243709233,1.0761961852860833,23.02666664123535,4.038976866542317,22.89666748046875,2.0399972534074915,23.1299991607666,0.025248910243709233 6243,2016-08-05,23.54999923706055,23.61000061035156,23.229999542236328,23.24333381652832,1271100.0,0.01933343240208729,-1.2800020599325732,2.2439150337743796,81.08407485755015,84.16852559612386,-0.6543662566497765,-1.497257222666402,-2.678401689169469,-1.6907148826418243,17.592999336071426,0.506668090820309,1.1974139416402103,1.272666072845464,-0.34275020909747056,2.8880823547883985,0.4649579318739967,2.080374213816931,-0.8879997253417997,94.56181445722794,16.10675297416246,0.8077081409714669,8,-0.6183328628540075,-2.041665077209476,-3.49749851226807,-2.018332481384281,-1.0966663360595739,4,0.0035385975293396044,-1.5660304024874763,23.10333251953125,1.0761961852860833,23.02666664123535,4.038976866542317,22.89666748046875,0.0035385975293396044 6244,2016-08-08,23.61666679382324,23.71999931335449,23.553333282470703,23.56333351135254,1042800.0,0.0028308942217616373,-3.54541198501863,0.17391358431654122,83.020923627435,83.18127130820416,-0.5885327580583173,-1.4298351517231644,-2.727411950596764,-1.758777558876023,19.44557555717742,0.1700000762939382,1.2596339753468158,1.2076669692993143,-0.39286674808781896,2.8082006866864475,0.40740011060574943,2.007933827992879,-0.765067062377927,91.4835821270923,12.524920848863218,0.8002668586935665,8,-0.6300010681152308,-1.8316669464111293,-3.564166069030758,-2.085000038146969,-1.0533332824706996,0,-0.010726917884805287,-1.2800020599325732,23.54999923706055,-1.5660304024874763,23.10333251953125,1.0761961852860833,23.02666664123535,-0.010726917884805287 6245,2016-08-09,23.416667938232425,23.666667938232425,23.20666694641113,23.666667938232425,2348400.0,-0.008468547121269543,2.6800079345703693,-4.687504470352934,78.51934368871113,81.88591099896826,-0.3051368158276162,-1.1103445149826747,-2.515691747457847,-1.5706119453693432,20.79497054198759,0.46000099182129617,1.2327851964701537,0.8956680297851598,-0.6544750871336014,2.445811146703921,0.12059647132577922,1.6707395882445404,-0.3913882904052777,68.18200915927953,-14.611879523051684,0.77507155845938,8,-0.4300022125244176,-1.631668090820316,-3.4091672897338903,-1.885001182556156,-0.4300003051757848,1,0.004555074098250289,-3.54541198501863,23.61666679382324,-1.2800020599325732,23.54999923706055,-1.5660304024874763,23.10333251953125,0.004555074098250289 6246,2016-08-10,23.25,23.479999542236328,23.15999984741211,23.399999618530273,1689600.0,-0.007117491637668283,1.0645177168382258,0.5999984741210938,74.40001464844315,80.1561422496481,-0.038531762506028855,-0.8247700322919975,-2.3394273581689156,-1.4186761494109348,22.250002137575482,0.31999969482421875,1.1962216440186921,0.6266667366027825,-0.8242665364964488,2.0776000097020138,-0.09879989994683314,1.3521333731523981,0.46999931335448863,39.22416876105274,-45.746772407825006,0.7254666365496153,8,-0.13666725158691406,-1.4650001525878906,-3.242499351501465,-1.7183332443237305,-0.3466663360595703,2,0.005878161358576994,2.6800079345703693,23.416667938232425,-3.54541198501863,23.61666679382324,-1.2800020599325732,23.54999923706055,0.005878161358576994 6247,2016-08-11,23.36333274841309,23.406667709350586,23.23666763305664,23.31999969482422,1409100.0,0.004874526813466229,1.6153259290775979,-0.2888877586053668,67.47141337563927,77.75774567063601,-0.1440170601695172,-0.8501640213984096,-2.432729642215037,-1.5436236027548098,23.136278519376123,0.1700000762939453,1.1183611567940765,0.6564994812011768,-0.7609101724306093,2.073909134832963,-0.052205345614716236,1.36520430801707,0.34546657562255234,36.3094812347378,-45.51655212522898,0.7087048268158929,8,-0.25000000000000355,-1.5733327865600657,-3.3558320999145543,-1.83166599273682,-0.3400001525878942,3,-0.03894991597352149,1.0645177168382258,23.25,2.6800079345703693,23.416667938232425,-3.54541198501863,23.61666679382324,-0.03894991597352149 6248,2016-08-12,23.123332977294922,23.373332977294922,23.1200008392334,23.309999465942386,1327500.0,-0.010272497237555633,-1.6207121082072986,-4.307716008626869,63.36515284975862,75.31093890344793,0.09032747838805477,-0.5285777013862685,-2.1658337578034264,-1.3141440617486388,23.884686530589466,0.25333213806152344,1.0462071511069908,0.3474997520446763,-1.0053070013650114,1.700306505454364,-0.32890362466016754,1.0239031287495202,0.5744903572082478,0.5553577559350515,-77.15752201444958,0.676403376704844,8,-0.010000228881835938,-1.1750001907348633,-3.229166030883789,-1.5916662216186523,-0.5733337402343714,4,-0.009369984342528892,1.6153259290775979,23.36333274841309,1.0645177168382258,23.25,2.6800079345703693,23.416667938232425,-0.009369984342528892 6249,2016-08-15,23.253332138061523,23.406667709350586,23.06999969482422,23.15999984741211,957900.0,0.005621990605517269,-1.463431143365549,-0.499994891025566,60.9414596183988,73.3556206829043,-0.022727085867309427,-0.5632803101277659,-2.2652597311303673,-1.451832161426541,24.60705289443961,0.3366680145263672,0.9324294563128817,0.39866561889648366,-0.8652841187343299,1.6626153565272972,-0.23330924991892488,1.0306404877118922,0.4213782966308557,30.726026609041263,-42.40566568915745,0.6319748688154072,8,-0.009999275207519531,-0.9649991989135742,-3.342498302459717,-1.721665382385254,-0.5233325958251953,0,-0.0344036386832961,-1.6207121082072986,23.123332977294922,1.6153259290775979,23.36333274841309,1.0645177168382258,23.25,-0.0344036386832961 6250,2016-08-16,23.21666717529297,23.31666755676269,23.083332061767575,23.166667938232425,1135200.0,-0.0015767616679994712,-1.15382313068885,0.535712096131407,62.28873401878987,71.87931979058195,0.07163677497311127,-0.4225270937826977,-2.2021156634782955,-1.4233602820513624,25.36845683419874,0.2333354949951172,0.8293181704516357,0.28216733932494975,-0.8480520549215136,1.412386733571413,-0.2829423577982837,0.8472770364481832,0.4217606150073223,35.772569525209576,-34.83995937813853,0.5651096971232319,8,0.11666584014892578,-0.8800010681152344,-3.209167003631592,-1.6850004196166992,-0.64666748046875,1,-0.028140717141162397,-1.463431143365549,23.253332138061523,-1.6207121082072986,23.123332977294922,1.6153259290775979,23.36333274841309,-0.028140717141162397 6251,2016-08-17,23.170000076293945,23.333332061767575,23.046667098999023,23.136667251586914,942300.0,-0.0020100688288577917,-1.6874865889421025,0.666666666666714,48.82153422593674,68.87918343451808,0.15731750252194487,-0.26528491360578954,-2.12520469868743,-1.3814619038557865,25.90829144402882,0.28666496276855113,0.7458957411178133,0.1566668510437026,-0.783665267119563,1.0969989692069682,-0.3134992080379284,0.6268329101253336,0.43432202827778,34.259102276098844,-31.39114453866179,0.47016605908163267,8,0.2133331298828125,-0.8333339691162109,-2.97499942779541,-2.303333282470703,-0.8366680145263707,2,-0.007912492129202864,-1.15382313068885,23.21666717529297,-1.463431143365549,23.253332138061523,-1.6207121082072986,23.123332977294922,-0.007912492129202864 6252,2016-08-18,23.156667709350586,23.29999923706055,23.01333236694336,23.07333374023437,1122000.0,-0.0005754150582416573,-1.8196272289812463,2.500057221332219,48.40874890974101,65.24859166253928,0.20004830598166734,-0.13827864498430387,-2.0848134999149366,-1.383296428865279,26.760221426577925,0.28666687011719105,0.694426172145306,0.06666774749755788,-0.6093818698227267,0.7427173648178425,-0.2713570611625826,0.4046925561576984,0.40304199477532165,36.44100261370083,-24.47360766811037,0.3380248086601416,8,0.20999813079833984,-0.6033344268798828,-2.941667079925537,-2.5483341217041016,-0.7666683197021449,3,-0.010940004347337995,-1.6874865889421025,23.170000076293945,-1.15382313068885,23.21666717529297,-1.463431143365549,23.253332138061523,-0.010940004347337995 6253,2016-08-19,23.32333374023437,23.38999938964844,22.96999931335449,23.09333229064941,1119000.0,0.007197323594900773,1.3119307473843396,2.7599963379184467,54.67746475623535,62.09931845462821,-0.0024043306074297277,-0.24864778214739047,-2.203872912035113,-1.5639415886631163,26.574964453331113,0.4200000762939524,0.6598784025683742,0.18950042724609162,-0.42146849944615283,0.8004693539383361,-0.11598403610003061,0.49498489059221384,0.1817382301732806,80.91596051367105,22.10963451799526,0.30548446334612184,8,-0.005000114440914416,-0.7700004577636683,-2.7725005149841273,-2.740000724792477,-0.9966659545898402,4,-0.012862704266485392,-1.8196272289812463,23.156667709350586,-1.6874865889421025,23.170000076293945,-1.15382313068885,23.21666717529297,-0.012862704266485392 6254,2016-08-22,23.156667709350586,23.309999465942386,23.03666687011719,23.309999465942386,877800.0,-0.0071458922956745274,2.565244433387072,-0.666655609642846,56.50002431876466,59.65272741352305,0.10297807645775237,-0.02166041662941609,-1.9779825598368284,-1.4122593204671148,26.379695963051248,0.2866668701171804,0.6138570017021614,-0.016165637969969282,-0.5124454729801293,0.48011419704019076,-0.2643055554750511,0.23197427953511252,0.28419554221068566,44.44484811603953,-13.325182759526093,0.24813991750508066,8,0.06833171844482422,-0.600001335144043,-2.5741677284240723,-2.733334541320801,-0.7300014495849609,0,-0.026198435798474806,1.3119307473843396,23.32333374023437,-1.8196272289812463,23.156667709350586,-1.6874865889421025,23.170000076293945,-0.026198435798474806 6255,2016-08-23,23.26666641235352,23.33666610717773,23.21666717529297,23.290000915527344,885900.0,0.00475019568374746,1.0571559363045473,0.15218310735163396,56.06061919665702,57.61501680776904,-0.034124538181234954,-0.09007207522005345,-2.0197026397569395,-1.5359026867311911,25.86153288063995,0.17999839782714488,0.5018148549931105,0.0644997596740744,-0.3752624572059595,0.5042619765541083,-0.15538134876594256,0.28438086811409136,0.12333297729492188,70.63501074018788,14.432803187461744,0.2198811084400166,8,-0.07833290100098012,-0.7100000381469762,-2.6758332252502477,-2.8833332061767614,-0.8266658782959055,1,-0.02306591157520721,2.565244433387072,23.156667709350586,1.3119307473843396,23.32333374023437,-1.8196272289812463,23.156667709350586,-0.02306591157520721 6256,2016-08-24,23.413333892822266,23.666667938232425,23.203332901000977,23.21333312988281,1313400.0,0.006303759974435996,-3.2121133305590557,-8.57103155141555,57.56102598838098,56.513862653629225,-0.1734239690933741,-0.18090745747815618,-2.0820842947657496,-1.6922006076641907,25.34632434204882,0.46333503723144887,0.37401893164553,0.169833850860595,-0.17050283554302226,0.5101705372642122,-0.00033449234121363247,0.3400021940624036,-0.443334579467777,63.636363636363505,9.627820935684277,0.1701683432018087,8,-0.0950002670288086,-0.8566675186157227,-2.820000648498535,-3.030000686645508,-0.5433330535888672,2,-0.03601939825650313,1.0571559363045473,23.26666641235352,2.565244433387072,23.156667709350586,1.3119307473843396,23.32333374023437,-0.03601939825650313 6257,2016-08-25,23.156667709350586,23.43000030517578,23.11000061035156,23.40999984741211,911400.0,-0.010962393679029403,1.181818181818206,-1.2666558583989551,39.42654277753777,53.85401709004913,0.05681899407701607,0.07487196806889429,-1.7443112362246893,-1.4422843539749621,24.28867884032663,0.3199996948242223,0.25920729470158577,-0.08383235931396626,-0.42621653565463546,0.25855181702670293,-0.25502444748430264,0.08735972885637011,-0.17273502349853942,26.794431287730724,-21.172111684530925,0.17119208817033485,8,0.1616659164428711,-0.600001335144043,-2.454167366027832,-2.770000457763672,-0.14000129699706676,3,-0.03555501412884854,-3.2121133305590557,23.413333892822266,1.0571559363045473,23.26666641235352,2.565244433387072,23.156667709350586,-0.03555501412884854 6258,2016-08-26,23.053333282470703,23.31333351135254,22.926666259765625,23.156667709350586,691500.0,-0.0044624048752125445,-1.1682166024053862,0.4079009780227226,35.14934176189195,50.98822621710393,0.16671121479015838,0.17400111511225447,-1.5600432144588119,-1.3461031226094207,22.916247804522623,0.38666725158691406,0.16135241432821346,-0.1788334846496582,-0.5312835965605771,0.1736166272612607,-0.35505854060511766,-0.00260842869419875,0.6133346557617223,17.117126405377597,-24.297836082714547,0.17622505595545973,8,0.2433338165283203,-0.3616666793823242,-2.180832862854004,-2.666666030883789,-0.010000228881832385,4,-0.02877388205403897,1.181818181818206,23.156667709350586,-3.2121133305590557,23.413333892822266,1.0571559363045473,23.26666641235352,-0.02877388205403897 6259,2016-08-29,23.26333236694336,23.273332595825195,23.003332138061523,23.04333305358887,898800.0,0.009109272047540973,1.2500059604701619,-2.1290030824888446,45.978952422872155,49.17602826200196,-0.0466230739292719,-0.02687469280183663,-1.6934891090022823,-1.557689311411373,21.469648890172216,0.2700004577636719,0.10007728231175506,0.024498939514160156,-0.3248446025199314,0.3738424815482517,-0.15017283150288563,0.19917071053120594,0.38853553771972926,45.49531669647944,7.1577843416920715,0.17467177101704637,8,0.03333473205566406,-0.36499881744384766,-2.041665554046631,-2.5516653060913086,0.13000106811523438,0,-0.04026356011788779,-1.1682166024053862,23.053333282470703,1.181818181818206,23.156667709350586,-3.2121133305590557,23.413333892822266,-0.04026356011788779 6260,2016-08-30,23.59000015258789,23.666667938232425,23.25666618347168,23.26000022888184,1274100.0,0.014042175062963791,-1.4356442374696405,1.5000043348967942,58.22582937557566,50.220949945295175,-0.3517552333761991,-0.3150913652119556,-1.961118391520877,-1.883688201716872,21.433266808757065,0.41000175476074574,0.07374675671905706,0.31650009155273295,-0.02743972818394269,0.6604399112894086,0.14453018168439513,0.4884700014210708,-0.6633338928222656,89.63951192605647,49.290268309530745,0.17196990986833768,8,-0.2933330535888672,-0.6033344268798828,-2.368333339691162,-2.87833309173584,-0.06666755676269531,1,-0.04931470476038313,1.2500059604701619,23.26333236694336,-1.1682166024053862,23.053333282470703,1.181818181818206,23.156667709350586,-0.04931470476038313 6261,2016-08-31,23.709999084472656,23.739999771118164,23.44333267211914,23.523332595825195,1768800.0,0.005086855918125188,1.4053972549777691,0.5656561569806147,58.360142076371964,51.32666029714305,-0.43259153663294114,-0.40187629797166124,-2.0029183463338285,-2.0054538662976817,21.444209903632988,0.29666709899902344,0.051622753627764695,0.4023324012756362,0.02727960582435074,0.7773851967269216,0.21480600354999524,0.5898587990012771,-0.7685327911376945,96.31139179355614,53.16051578712623,0.18752639772564267,8,-0.3766660690307617,-0.7133331298828125,-2.291665554046631,-2.909998893737793,-0.176666259765625,2,-0.05356383802000009,-1.4356442374696405,23.59000015258789,1.2500059604701619,23.26333236694336,-1.1682166024053862,23.053333282470703,-0.05356383802000009 6262,2016-09-01,23.68666648864746,23.916667938232425,23.46333312988281,23.773332595825195,1005900.0,-0.0009840825274630705,1.4285568316507868,-0.46428315979850204,65.170608932378,52.49256520560335,-0.3645038774873086,-0.3505752246772822,-1.9021948301665255,-1.985798013399311,21.509391746676947,0.4533348083496165,0.028480872415986624,0.3498331069946303,-0.04832880747825996,0.7479950214675206,0.1507521497581834,0.5489140642310772,-0.7132588562011719,76.76756973370348,27.06255084556645,0.19908095723644553,9,-0.2649993896484375,-0.6016664505004883,-2.179999828338623,-2.798333168029785,0.1800003051757777,3,-0.034477863307843415,1.4053972549777691,23.709999084472656,-1.4356442374696405,23.59000015258789,1.2500059604701619,23.26333236694336,-0.034477863307843415 6263,2016-09-02,23.63333320617676,23.85000038146973,23.31666755676269,23.690000534057614,1723200.0,-0.0022516162203010115,1.8318530296431923,0.6538580043134882,60.67421750265225,52.956364448257524,-0.29343008769074075,-0.3063872995159045,-1.7809182777452754,-1.9414387388881202,20.816505678410945,0.5333328247070384,0.050927546959865566,0.2923331260681188,-0.11681401247870227,0.7014802646149398,0.08775955679470826,0.4969066953415293,-0.6033299553833054,68.9780328327602,16.17532179249335,0.20457356927341042,9,-0.21166610717773793,-0.4216661453247106,-1.9416666030883825,-2.5616664886474645,0.046667098999019885,4,-0.026093094378327963,1.4285568316507868,23.68666648864746,1.4053972549777691,23.709999084472656,-1.4356442374696405,23.59000015258789,-0.026093094378327963 6264,2016-09-06,23.36333274841309,23.696666717529297,23.26333236694336,23.58666610717773,1545600.0,-0.011424561038774872,-1.0472450878354937,3.9411309323463803,53.642362147286164,52.687669220549644,0.010022709597972579,-0.05938374901556642,-1.4212849509449832,-1.680902503738647,19.88601263863862,0.4333343505859375,0.07125641099911562,0.034999370574954725,-0.3533721996770929,0.42337094082700233,-0.15918641455106908,0.22918515570097853,-0.28012961637329425,16.161557779505756,-37.19275567038916,0.19418578512602294,9,0.05833435058593395,-0.1516656875610387,-1.644999504089359,-2.264999389648441,0.2600002288818324,1,-0.013696662983407326,1.8318530296431923,23.63333320617676,1.4285568316507868,23.68666648864746,1.4053972549777691,23.709999084472656,-0.013696662983407326 6265,2016-09-07,23.523332595825195,23.546667098999023,23.06999969482422,23.303333282470703,1320900.0,0.0068483314917036076,2.5749833704071925,-0.9850714401619567,58.30720440831443,52.77057793387559,-0.1226368141369214,-0.22238459567849134,-1.469676497539659,-1.8528321469842837,19.50419505831323,0.4766674041748047,0.06837112948938184,0.18966598510742116,-0.2066611250724435,0.5859930952872858,-0.008497569982512942,0.38782954019735527,0.3933353424072301,53.543156310683756,-2.1345954987917253,0.19816355508993247,9,-0.10166549682617188,-0.31166553497314453,-1.8049993515014648,-2.424999237060547,-0.28333282470703125,2,-0.005526392157107596,-1.0472450878354937,23.36333274841309,1.8318530296431923,23.63333320617676,1.4285568316507868,23.68666648864746,-0.005526392157107596 6266,2016-09-08,23.386667251586914,23.49666786193848,23.333332061767575,23.46666717529297,1341000.0,-0.00580977817159023,1.3333469571259078,-0.36363715179941564,55.11110960406769,54.51330758126781,0.011005405581506977,-0.07900619908272688,-1.2270299819466643,-1.730183314814468,19.207826143146196,0.19000053405762074,0.07163648146169876,0.0461672782897935,-0.348796321912463,0.44113087849205,-0.15131452181133653,0.24364907839092353,0.5130673217773456,37.401610279838906,-19.853974459382478,0.19748180010112842,9,0.034999847412109375,-0.04500007629394176,-1.6683340072631836,-2.2883338928222656,-0.20333480834960938,3,0.005843728940428949,2.5749833704071925,23.523332595825195,-1.0472450878354937,23.36333274841309,1.8318530296431923,23.63333320617676,0.005843728940428949 6267,2016-09-09,22.453332901000977,23.33666610717773,22.446666717529297,23.27666664123535,1826700.0,-0.03990882243054983,-1.1274900035107311,10.29168156784207,35.580086254371366,54.56116808043219,0.932100052709746,0.8249535001614632,-0.2143205204406442,-0.8188301650849077,18.803522516203827,0.9400005340576172,0.045014236417614484,-0.8416670799255357,-1.4010127989269918,-0.28232136092407956,-1.1213399394262638,-0.5619942204248076,1.4298069747924806,0.47502483856630723,-51.5657678514448,0.2796728595007276,9,0.7283344268798828,0.7283344268798828,-0.6499996185302734,-1.3549995422363281,0.8066673278808629,4,0.048099759998566194,1.3333469571259078,23.386667251586914,2.5749833704071925,23.523332595825195,-1.0472450878354937,23.36333274841309,0.048099759998566194 6268,2016-09-12,22.906667709350586,22.953332901000977,22.299999237060547,22.299999237060547,1266000.0,0.020190089834253522,-1.1538408332783139,-0.7368439341710219,46.2159434331583,54.58750041490843,0.5093348633755568,0.37371496787468317,-0.5910472366845632,-1.2948201835170359,18.761172082079852,0.6533336639404297,0.011335774949820632,-0.3774990081787095,-0.9588054242668278,0.20380740790940877,-0.6681522162227687,-0.08684580013465037,0.9190132401123066,43.436858147970106,-9.169659644070016,0.29065320804405925,9,0.20166587829589844,0.20166587829589844,-0.9141674041748047,-1.8083343505859375,0.4299983978271449,0,0.041909154865016784,-1.1274900035107311,22.453332901000977,1.3333469571259078,23.386667251586914,2.5749833704071925,23.523332595825195,0.041909154865016784 6269,2016-09-13,22.453332901000977,22.79999923706055,22.356666564941406,22.76666641235352,962700.0,-0.019790517507902616,1.3333350064498393,-0.5164822727144169,38.84826913471111,52.434438165923474,0.9338974397707176,0.805332664495225,-0.07543114490748337,-0.8543394383592187,18.838933177561845,0.5500011444091797,0.02795241027135731,-0.7908338546752915,-1.4809811433045397,-0.10068656604604342,-1.1359074989899156,-0.4457602103606675,1.2808071457177768,12.299479967503707,-36.45571696533437,0.3450736443146241,9,0.6550006866455078,0.6550006866455078,-0.23333263397216797,-1.1916656494140625,0.9633350372314489,1,0.05463186287680788,-1.1538408332783139,22.906667709350586,-1.1274900035107311,22.453332901000977,1.3333469571259078,23.386667251586914,0.05463186287680788 6270,2016-09-14,22.56333351135254,22.6299991607666,22.35333251953125,22.48666763305664,1038900.0,0.004899077158681431,1.6349558124960264,-0.2446781959738706,38.227149741557064,50.197439017610705,0.7408580944195542,0.6786721905816933,-0.11080931555543572,-0.9810493333710859,18.923340589850294,0.27666664123535156,0.0661680543660097,-0.6481665611267076,-1.4026445634350537,0.1063114411816386,-1.0254055622808806,-0.2709275599725345,1.0847580867867208,22.005613652555965,-23.839976741523422,0.3772390011541726,9,0.5450000762939453,0.5450000762939453,-0.17750072479248047,-1.2466669082641602,0.6800003051757812,2,0.046978850239883796,1.3333350064498393,22.453332901000977,-1.1538408332783139,22.906667709350586,-1.1274900035107311,22.453332901000977,0.046978850239883796 6271,2016-09-15,22.98666763305664,23.05666732788086,22.483333587646484,22.52666664123535,1111500.0,0.01876203804243315,-1.0975608054122137,6.000074636148775,47.7493392886994,48.261742390535304,0.22811823864053693,0.2539175188914804,-0.4506991991784375,-1.4126799396596574,18.71184631430654,0.573333740234375,0.07422508905835201,-0.2156658172607422,-0.976693218764833,0.5453615842433486,-0.5961795180127893,0.16484788349130497,0.5805384234178952,66.23809593900434,17.23981682507499,0.3805137007520456,9,0.0883321762084961,0.12166595458984375,-0.600834846496582,-1.6700010299682617,0.37666511535644887,3,0.011020829208719718,1.6349558124960264,22.56333351135254,1.3333350064498393,22.453332901000977,-1.1538408332783139,22.906667709350586,0.011020829208719718 6272,2016-09-16,22.90333366394043,23.1200008392334,22.81333351135254,22.90333366394043,2990400.0,-0.0036253175295565265,-2.4074089772390117,0.0,48.00355609351652,46.853891122853554,0.21082125020147302,0.33444646036451076,-0.2820942580947303,-1.3483238215918405,18.526389849753485,0.3066673278808594,0.02266884128228952,-0.2863330841064453,-1.058906290743991,0.4862401225311004,-0.6726196874252182,0.09995351921232754,0.5878399833692676,73.5772253714089,19.697452737801243,0.3862866033187733,9,0.09499931335449219,0.2049999237060547,-0.45416736602783203,-1.5866670608520508,0.7666664123535156,4,0.012225241242400875,-1.0975608054122137,22.98666763305664,1.6349558124960264,22.56333351135254,1.3333350064498393,22.453332901000977,0.012225241242400875 6273,2016-09-19,23.023332595825195,23.239999771118164,22.976667404174805,23.00666618347168,1429800.0,0.00523936531011171,-5.869781559436732,100.0,46.72727868576163,46.0855485160175,-0.0053706874212480216,0.20113195464011113,-0.33612880388932354,-1.4996223950221719,18.239861993650695,0.3366661071777344,-0.04119659854968205,-0.1513340950012214,-0.9246291104322921,0.6219609204298493,-0.537981602716755,0.23531341271431216,0.3963705868695513,75.56386853070435,19.771582329697665,0.3866475077155351,9,-0.09999942779541016,0.08500099182128906,-0.5716662406921387,-1.7066659927368164,0.720001220703125,0,0.010279468972252959,-2.4074089772390117,22.90333366394043,-1.0975608054122137,22.98666763305664,1.6349558124960264,22.56333351135254,0.010279468972252959 6274,2016-09-20,22.54999923706055,23.1200008392334,22.46333312988281,22.86333274841309,1770000.0,-0.020558855100346052,-1.6986396397455001,-18.800297550926985,36.363631816558524,43.64737378360018,0.3804688400587821,0.6605516945343091,0.19053945916911985,-1.031172852307492,18.148600609260324,0.6566677093505895,-0.1358917288936432,-0.5943340301513622,-1.4166430695003704,0.22797500919764602,-1.0054885498258663,-0.1831795104768581,0.802521708896144,22.180442232113105,-28.118789082917193,0.41115451967450495,9,0.3483343124389613,0.558334350585934,-0.019166469573978162,-1.2333326339721715,2.0033340454101527,1,0.03488544996597187,-5.869781559436732,23.023332595825195,-2.4074089772390117,22.90333366394043,-1.0975608054122137,22.98666763305664,0.03488544996597187 6275,2016-09-21,22.729999542236328,22.833332061767575,22.440000534057614,22.676666259765625,1153500.0,0.007982275444158304,2.0256466687208303,-0.17021250692428033,37.34941479575954,41.673852138232604,0.08504293355991521,0.4619696016885797,0.06083268431883937,-1.2120793304192006,18.009927673695504,0.39333152770996094,-0.21960192004542378,-0.387500381469728,-1.2278285395133288,0.45282777657387285,-0.8076644604915302,0.03266369755207421,0.5593701011865981,36.249910592947856,-7.889156574997628,0.4201640790218009,9,0.0883331298828125,0.37833404541015625,0.03583335876464844,-1.4133329391479492,2.8266677856445312,2,0.03020978485811865,-1.6986396397455001,22.54999923706055,-5.869781559436732,23.023332595825195,-2.4074089772390117,22.90333366394043,0.03020978485811865 6276,2016-09-22,22.56999969482422,22.913333892822266,22.503332138061523,22.913333892822266,2454600.0,-0.007039148730064948,1.3883537215426152,-6.437522351763107,36.07648793258357,41.72900788025618,0.13076751842171674,0.5855720913616373,0.26944411642029564,-1.053659131812175,17.101852540387597,0.4100017547607422,-0.27978142189356703,-0.505333518981935,-1.3675091449509402,0.3568421069870702,-0.9364213319664394,-0.07424570599743063,0.660007724216964,16.249910592947945,-22.780292083156585,0.4310878129845034,9,0.19999980926513672,0.5383338928222656,0.2649998664855957,-1.2533330917358398,2.5033340454101527,3,0.029833147133737414,2.0256466687208303,22.729999542236328,-1.6986396397455001,22.54999923706055,-5.869781559436732,23.023332595825195,0.029833147133737414 6277,2016-09-23,22.333332061767575,22.540000915527344,22.21333312988281,22.523332595825195,1541100.0,-0.010485938691036756,1.9253328550810358,0.5533982200593417,34.499210149386954,40.42714862650381,0.3895927718190464,0.7983254001907767,0.5371789272033318,-0.815599052999648,16.65957851494244,0.3566665649414098,-0.37852378218185834,-0.7008343696594288,-1.6231830510277057,0.22151431170884806,-1.1620087103435672,-0.23966002897529037,0.8408748663547705,11.688207940639305,-22.580812630481777,0.4611743406841379,9,0.3933343887329137,0.7316684722900426,0.5266675949096715,-1.0166654586791957,2.560001373291019,4,0.04611943635624227,1.3883537215426152,22.56999969482422,2.0256466687208303,22.729999542236328,-1.6986396397455001,22.54999923706055,0.04611943635624227 6278,2016-09-26,22.38999938964844,22.51000022888184,22.11000061035156,22.18666648864746,1258800.0,0.0025373431839073035,-1.2430011497633577,-1.0701701550971225,37.77221015887043,40.307586518077066,0.28153511008413545,0.72667155567515,0.5112658613062955,-0.8633982870850083,16.838017060000134,0.39999961853028054,-0.4674654628974544,-0.6110003471374483,-1.5771143095194624,0.35511361524456575,-1.0940573283284536,-0.12794336594644307,0.707337634614742,27.722645133146727,-8.471806638044697,0.483056981191007,9,0.28500080108642223,0.6233348846435511,0.5700001716613734,-1.0733327865600621,2.2433338165283203,0,0.05716841096642855,1.9253328550810358,22.333332061767575,1.3883537215426152,22.56999969482422,2.0256466687208303,22.729999542236328,0.05716841096642855 6279,2016-09-27,22.32666778564453,22.450000762939453,22.190000534057614,22.386667251586914,1085100.0,-0.0028285665801844884,1.7857193946887482,-0.29507996810655646,34.59231321221603,39.903715792594724,0.36320459429225593,0.7549387338771893,0.6073991182171419,-0.7865802260010035,17.02609864575902,0.2600002288818395,-0.42316885388705927,-0.6274987220764174,-1.6301872174476628,0.37518977329482794,-1.1288429697620401,-0.12615447439079475,0.6719355972274883,26.97101937898023,-6.738579768937896,0.5013442476856224,9,0.34833240509033203,0.6866664886474609,0.6091656684875488,-1.0100011825561523,2.163331985473633,1,0.06345174499325279,-1.2430011497633577,22.38999938964844,1.9253328550810358,22.333332061767575,1.3883537215426152,22.56999969482422,0.06345174499325279 6280,2016-09-28,22.426666259765625,22.44333267211914,22.166667938232425,22.3799991607666,853500.0,0.0044788803721704795,5.916624943375445,-0.7777919064119274,37.52166218836822,38.76730722589127,0.27019504338970535,0.5937599218655265,0.5438673623909125,-0.8772704424499587,16.405976963779842,0.2766647338867152,-0.4491835665240522,-0.46933355331420756,-1.4514772708927737,0.5128101642643585,-0.9604054121034906,0.021738305475075492,0.48307684585434885,39.418963003765896,5.921238611751001,0.49107185878928356,9,0.24833393096923828,0.5866680145263672,0.46416664123535156,-1.109999656677246,2.0799999237060547,2,0.09482760380308553,1.7857193946887482,22.32666778564453,-1.2430011497633577,22.38999938964844,1.9253328550810358,22.333332061767575,0.09482760380308553 6281,2016-09-29,22.440000534057614,22.65999984741211,22.226667404174805,22.38999938964844,866100.0,0.0005945722889679761,-1.3008897058451192,1.0714431683490528,49.77222634249593,38.96382614244453,0.1912758819833833,0.5063636845449864,0.5687663551256215,-0.885754878937913,15.38276981165303,0.4333324432373047,-0.40641589976594616,-0.392499351501467,-1.315489407003394,0.5304907040004601,-0.8539943792524305,0.06899567624949654,0.38976832203551837,60.000069358227925,21.402964763752884,0.461495027750964,9,0.23499965667724965,0.5733337402343786,0.4324994087219274,-1.1233339309692347,1.9033317565917969,3,0.13888889124993664,5.916624943375445,22.426666259765625,1.7857193946887482,22.32666778564453,-1.2430011497633577,22.38999938964844,0.13888889124993664 6282,2016-09-30,22.8700008392334,22.989999771118164,22.53333282470703,22.59000015258789,2031000.0,0.01916222348226615,-1.322023460268353,5.599885561702112,49.368538888859696,39.25729949834432,-0.27261869194601474,0.012694680305433081,0.18181708546494946,-1.3112297706438198,13.664287573120005,0.5499992370605504,-0.35637604002211276,0.07833423614501811,-0.7532823441163536,0.9099508164063899,-0.33747405398566954,0.49414252627570576,-0.7600002288818395,86.36374473582119,46.380356588021506,0.4158082901306864,9,-0.25500011444091797,0.14333343505859375,0.06749916076660156,-1.5533342361450195,2.046667098999027,4,0.09634161872093872,-1.3008897058451192,22.440000534057614,5.916624943375445,22.426666259765625,1.7857193946887482,22.32666778564453,0.09634161872093872 6283,2016-10-03,23.01666641235352,23.07999992370605,22.73666763305664,22.89666748046875,1329900.0,0.006413011269702951,1.7837833658099551,0.4285665628980856,60.84724486025795,41.97770094764425,-0.4697260139757411,-0.19240341914577996,0.05425186556992756,-1.4481067920417523,12.394611885291527,0.3433322906494105,-0.3760909782597892,0.2558331489563024,-0.4851821567129555,0.9968484546255603,-0.11467450387832656,0.6263408017909313,-0.8890658187866265,93.06566370609598,47.53233022174534,0.3705076528346291,10,-0.42166614532471414,-0.00333213806152699,-0.07916641235351918,-1.6999998092651403,2.0666656494140554,0,0.08153513584824901,-1.322023460268353,22.8700008392334,-1.3008897058451192,22.440000534057614,5.916624943375445,22.426666259765625,0.08153513584824901 6284,2016-10-04,23.04333305358887,23.203332901000977,22.89666748046875,23.04999923706055,1227000.0,0.0011585796464876896,-1.0444543344883008,-0.05555202339701651,59.549066182999326,44.444328879559784,-0.46830082091315006,-0.25747364238739223,0.049645898806350175,-1.4611112088736817,11.339369398269362,0.30666542053222656,-0.3920104844920864,0.29849977493286417,-0.4003598988291479,0.9973594486948762,-0.050930061948143646,0.647929611813872,-0.8776364868164102,84.56590574983792,34.5670181946529,0.34942983688100654,10,-0.3866662979126012,-0.029998779296878553,-0.04916620254516957,-1.7266664505004918,2.7366676330566406,1,0.06900044142443429,1.7837833658099551,23.01666641235352,-1.322023460268353,22.8700008392334,-1.3008897058451192,22.440000534057614,0.06900044142443429 6285,2016-10-05,23.393333435058594,23.40999984741211,23.020000457763672,23.156667709350586,1247700.0,0.015188791511009825,1.8888998777877464,-35.502432045779685,58.33332030498833,46.91731025427143,-0.7982573490033786,-0.6510945508364081,-0.2835507642884565,-1.7869192998068542,11.020244443061962,0.3899993896484375,-0.4044143865033689,0.6550001144409165,-0.015203198636122295,1.3252034275179554,0.3198984579023971,0.990101770979436,-1.1653786882324226,98.59156972761429,48.55466439739903,0.33510165653851925,10,-0.6333332061767578,-0.37999916076660156,-0.29583311080932617,-2.076666831970215,3.5900001525878906,2,0.046879438499177084,-1.0444543344883008,23.04333305358887,1.7837833658099551,23.01666641235352,-1.322023460268353,22.8700008392334,0.046879438499177084 6286,2016-10-06,23.523332595825195,23.57666778564453,23.226667404174805,23.30666732788086,1183500.0,0.0055571028869181305,1.1649353177482435,0.9154906875347555,62.46648073831348,50.02478476415215,-0.8703294076180441,-0.811959717477805,-0.3918802482917201,-1.890181110128058,10.811159611775981,0.35000038146972656,-0.3265555139220737,0.7781660079956048,0.07801228212394307,1.4783197338672665,0.4280891450597757,1.1282428709314338,-1.2008142409521483,94.88800895050895,45.85303756988395,0.3500768629358305,10,-0.6799983978271484,-0.5099983215332031,-0.3816661834716797,-2.2066659927368164,3.840000152587894,3,0.04180247775865742,1.8888998777877464,23.393333435058594,-1.0444543344883008,23.04333305358887,1.7837833658099551,23.01666641235352,0.04180247775865742 6287,2016-10-07,23.53333282470703,23.61333274841309,23.15333366394043,23.483333587646484,1933800.0,0.0004251195633568905,3.3809627611261344,0.23076719926053083,60.72932458145973,52.57557525555096,-0.7735563273244495,-0.7767235264683379,-0.39995773981062754,-1.8748707909639108,10.778511375950323,0.4599990844726598,-0.26059445538297865,0.7341662406921401,-0.034460903701944545,1.5027933850862247,0.34985266849509955,1.1184798128891806,-1.0853995267568344,90.87451726951282,43.32830285480338,0.38431357219704215,10,-0.6433324813842738,-0.5199985504150391,-0.3683333396911621,-2.2066659927368164,4.686666488647457,4,0.03441924150632758,1.1649353177482435,23.523332595825195,1.8888998777877464,23.393333435058594,-1.0444543344883008,23.04333305358887,0.03441924150632758 6288,2016-10-10,23.86666679382324,23.89666748046875,23.60666656494141,23.71333312988281,1456500.0,0.014164333271411866,1.718736868456456,3.0667200732433053,79.43371335352086,57.55795304902927,-0.9782727960170448,-1.0903520908084765,-0.7275633802443338,-2.177452286911933,10.664684736462494,0.36333465576171875,-0.16008929449306208,1.0195002555847132,0.11475698782945543,1.924243523339971,0.5671286217070843,1.4718718894623422,-1.2788855618174964,96.99993133544886,44.33477924034254,0.4523716338776281,10,-0.8349990844726527,-0.8633327484130824,-0.6133332252502406,-2.451665878295895,4.536666870117191,0,0.04399446112353367,3.3809627611261344,23.53333282470703,1.1649353177482435,23.523332595825195,1.8888998777877464,23.393333435058594,0.04399446112353367 6289,2016-10-11,23.68000030517578,23.85666656494141,23.583332061767575,23.76666641235352,2371500.0,-0.007821221549704105,1.05001072884629,-0.5652125237899996,71.17387888640238,61.29708823769973,-0.6475440359904177,-0.8506901423826712,-0.534318120274996,-1.9649048035634955,10.51948203978133,0.28333473205566406,-0.025678889076090172,0.7715003967285163,-0.18562614840134728,1.72862694185838,0.2929371241635863,1.2500636692934464,-0.9089749983852187,75.28512312184255,19.694920376940814,0.47856327256493114,10,-0.6183328628540039,-0.676666259765625,-0.36333322525024414,-2.2649993896484375,4.90666580200195,1,0.059262320038275806,1.718736868456456,23.86666679382324,3.3809627611261344,23.53333282470703,1.1649353177482435,23.523332595825195,0.059262320038275806 6290,2016-10-12,23.623332977294922,23.71999931335449,23.43000030517578,23.71999931335449,1345500.0,-0.0023930459100742763,5.000000000000368,1.1153880012323618,74.61059773114567,64.05690728088304,-0.45067125369030236,-0.7489369746081209,-0.4640727320605933,-1.887266617392612,10.194447012258493,0.2899990081787074,0.09340747713709874,0.6618330955505378,-0.33152376960369523,1.6551899607047709,0.1651546629734213,1.1585115281276543,-0.694717766189413,63.228566076757474,2.5521131356262288,0.4966784325771169,10,-0.40833282470703125,-0.6199989318847656,-0.30666589736938477,-2.208332061767578,5.313333511352539,2,0.0912939639560355,1.05001072884629,23.68000030517578,1.718736868456456,23.86666679382324,3.3809627611261344,23.53333282470703,0.0912939639560355 6291,2016-10-13,23.239999771118164,23.38999938964844,23.07999992370605,23.38999938964844,1327200.0,-0.01622688917542625,3.1333367241838697,1.5517254987076963,69.82511045808937,66.32985967746411,0.06490077724726362,-0.3643310915910689,-0.0755267833949631,-1.4867883173729552,10.652428046912517,0.5433330535888707,0.23241016152235616,0.2658332824707017,-0.7353049914244423,1.2669715563658457,-0.2347358544768703,0.7664024194182737,-0.17585724230180233,19.591796697098925,-45.328196396822776,0.5005691369475729,10,0.07666778564453125,-0.2366657257080078,0.07666730880737305,-1.8249988555908203,5.496667861938477,3,0.16107288525795949,5.000000000000368,23.623332977294922,1.05001072884629,23.68000030517578,1.718736868456456,23.86666679382324,0.16107288525795949 6292,2016-10-14,23.183332443237305,23.413333892822266,23.05666732788086,23.40999984741211,2031600.0,-0.0024383532030530786,2.05711366330159,1.511119870808555,67.3469455846375,67.05204864683962,0.19074742069926387,-0.30104620670829974,-0.016669265403766786,-1.414461958895906,11.309417006667951,0.35666656494140625,0.35848726792414,0.19516601562499858,-0.8096259657907368,1.199957997040734,-0.3072299750828691,0.6975620063328662,0.7133350372314453,15.079177660410261,-52.292789558545884,0.5023959907078668,10,0.2133350372314453,-0.17999839782714844,0.1983346939086914,-1.768331527709961,5.696666717529297,4,0.18030196113566554,3.1333367241838697,23.239999771118164,5.000000000000368,23.623332977294922,1.05001072884629,23.68000030517578,0.18030196113566554 6293,2016-10-17,23.26000022888184,23.28666687011719,22.976667404174805,23.083332061767575,1524600.0,0.0033070217938793167,1.6956305406054855,-0.7794158483326494,70.28982562695774,68.245466362835,0.17011595969264093,-0.37847917037472456,-0.10461042399212417,-1.4761432916191133,11.652153763493523,0.30999946594238637,0.43631486435626243,0.26000041961670206,-0.7520833376626719,1.272084176896076,-0.24604145902298313,0.7660422982563873,0.6198672485351544,32.19694260392378,-38.62132147803788,0.5060418786396863,10,0.17666721343993785,-0.25666618347168324,-0.07833290100098012,-1.8099994659423864,5.623332977294922,0,0.21324157505010866,2.05711366330159,23.183332443237305,3.1333367241838697,23.239999771118164,5.000000000000368,23.623332977294922,0.21324157505010866 6294,2016-10-18,23.33666610717773,23.49666786193848,23.19333267211914,23.45000076293945,1131000.0,0.0032960394471834853,1.9354707717295334,-0.6415114709851294,69.98533884034418,69.54013508898566,0.15582143538136606,-0.41443652932489883,-0.19404046699151678,-1.5362667428255286,11.596759494504388,0.3033351898193395,0.4923558052549879,0.297332954406734,-0.7021817403321613,1.2968476491456293,-0.20242439296271542,0.7970903017761835,0.5070733673095766,48.43041157754261,-25.270762846456442,0.4997573473694482,10,0.10000133514404652,-0.3333320617675746,-0.22833251953124645,-1.7149982452392543,6.0733337402343786,1,0.21711188451225816,1.6956305406054855,23.26000022888184,2.05711366330159,23.183332443237305,3.1333367241838697,23.239999771118164,0.21711188451225816 6295,2016-10-19,23.416667938232425,23.489999771118164,23.253332138061523,23.32666778564453,1094400.0,0.003428160247366696,1.0000322372662798,-0.7941097273645551,70.83925139774861,70.470442940034,0.08881783873698978,-0.46415467033549973,-0.2796924565822927,-1.6010622740497702,11.490348079705884,0.23666763305664062,0.5066092237221014,0.34300136566162465,-0.6589450875935015,1.3449478189167507,-0.15797186096594018,0.8439745922891895,0.3923886534423815,84.61541283057635,8.801877306869116,0.5009732266275638,10,0.019999504089351916,-0.4133338928222692,-0.30833435058594105,-1.7550001144409215,6.2799987792968714,2,0.22078282796606774,1.9354707717295334,23.33666610717773,1.6956305406054855,23.26000022888184,2.05711366330159,23.183332443237305,0.22078282796606774 6296,2016-10-20,23.24333381652832,23.540000915527344,23.190000534057614,23.34666633605957,2093100.0,-0.0074021684964452605,-2.3333514986375232,-1.1481371593268737,58.945664414414416,70.27225847702897,0.24390666648732306,-0.2506400433512077,-0.10876611723928065,-1.4135883149584743,11.523350558423111,0.3500003814697301,0.522980995915006,0.13600053787231303,-0.8395907279347767,1.1115918036794028,-0.35179509503123185,0.6237961707758579,0.5324272076464851,47.33721800310819,-26.020587785610275,0.48779563290354444,10,0.19333362579345703,-0.23999977111816406,-0.13500022888183594,-1.359999656677246,5.759998321533203,3,0.24494475349618794,1.0000322372662798,23.416667938232425,1.9354707717295334,23.33666610717773,1.6956305406054855,23.26000022888184,0.24494475349618794 6297,2016-10-21,23.36333274841309,23.38333320617676,22.940000534057614,23.136667251586914,1433700.0,0.005162724625993098,2.324998211858916,-2.193554341405823,58.41421805774813,67.93675899972088,0.10868684441772558,-0.30516329421307375,-0.23348168887010345,-1.514188463237275,10.924906422479532,0.44333267211914773,0.5221893870107088,0.20449943542480753,-0.7056029051665931,1.1146017760162081,-0.2505517348708928,0.6595506057205078,0.3804645309617172,70.55532420137851,-0.2967820823510863,0.45505117029570075,10,0.03500080108642223,-0.35999870300293324,-0.27166604995727894,-1.4799985885620153,5.4899997711181605,4,0.22999008499797724,-2.3333514986375232,23.24333381652832,1.0000322372662798,23.416667938232425,1.9354707717295334,23.33666610717773,0.22999008499797724 6298,2016-10-24,23.670000076293945,23.69333267211914,23.49333381652832,23.5,1147500.0,0.013126009511707393,-1.181816290223577,0.7500042074083929,63.39029829577868,67.0719167118738,-0.2557011215871974,-0.5386354959147184,-0.5336623085627288,-1.7948995895844462,10.15825843156924,0.32999992370605113,0.5057276735391056,0.4471667289733894,-0.4139984003108417,1.3083318582576204,0.016584164331273854,0.8777492936155049,0.025569398361831475,96.90274785233048,26.637561030732627,0.43058256464211625,10,-0.3400001525878942,-0.6666660308837891,-0.6166667938232422,-1.786665916442871,5.430000305175785,0,0.22010980429571658,2.324998211858916,23.36333274841309,-2.3333514986375232,23.24333381652832,1.0000322372662798,23.416667938232425,0.22010980429571658 6299,2016-10-25,23.74333381652832,23.81666755676269,23.540000915527344,23.73666763305664,1338900.0,0.003098172370004315,2.6086875396500817,0.03921282635281446,58.48141447961376,65.27978523948137,-0.3566072978539552,-0.5274363319647861,-0.6037143569570986,-1.8407888079696413,9.45498804184756,0.276666641235348,0.4967825434690809,0.4496671676635735,-0.33035799345021033,1.2296923287773573,0.05965458710668159,0.8396797482204654,-0.8033332824707067,91.63493797130751,23.922071666232796,0.3900125805568917,10,-0.3649997711181676,-0.7399997711181641,-0.7275004386901855,-1.8549995422363281,6.043333053588871,1,0.2164817893462947,-1.181816290223577,23.670000076293945,2.324998211858916,23.36333274841309,-2.3333514986375232,23.24333381652832,0.2164817893462947 6300,2016-10-26,24.553333282470703,24.64666748046875,23.82666778564453,23.833332061767575,4290000.0,0.034114816065910825,-1.2363736618150418,108.00801144492185,68.77276560715123,65.16285803382158,-1.1407780124999327,-1.2331673001100683,-1.3997702029427224,-2.620483973609886,9.225399235535903,0.9033336639404297,0.43102783511095666,1.1533332824707045,0.2950582475793482,2.011608317362061,0.7241957650250264,1.5824707999163827,-1.5957994079589888,94.53120023245809,29.005970542717392,0.4291375174456783,10,-0.7599992752075195,-1.1749992370605469,-1.549999713897705,-2.5066661834716797,4.826665878295898,2,0.1978007022129542,2.6086875396500817,23.74333381652832,-1.181816290223577,23.670000076293945,2.324998211858916,23.36333274841309,0.1978007022129542 6301,2016-10-27,25.55666732788086,25.709999084472656,24.86000061035156,24.893333435058594,4493100.0,0.040863455640316904,-1.328764403104003,0.9212955113804897,77.07402204694829,66.24364430741167,-1.9902277800331234,-2.0986346699253247,-2.3757098616347108,-3.5855088889007263,10.098430899131989,1.1566658020019531,0.4264479103579575,2.0008339881896973,0.8093770682747774,3.192290908104617,1.4051055282322373,2.596562448147157,-2.5315681091308626,94.46455462697544,30.81792786829432,0.5957284599574596,10,-1.2316675186157227,-1.64666748046875,-2.593334197998047,-3.1700000762939453,3.7633323669433594,3,0.16199292875452254,-1.2363736618150418,24.553333282470703,2.6086875396500817,23.74333381652832,-1.181816290223577,23.670000076293945,0.16199292875452254 6302,2016-10-28,25.07333374023437,25.56999969482422,24.920000076293945,25.24666786193848,4063800.0,-0.01891223066941905,-1.708323564823829,-0.26130750076199105,65.523142116124,65.71401280620792,-1.3528725733786189,-1.5196843544559258,-1.8696036450828721,-3.0680974418167466,11.904173886476833,0.6499996185302734,0.41111361688728465,1.407333755493159,0.08285467096731836,2.731812840019,0.7450942132302387,2.0695732977560795,-1.8871405295410142,71.2782370236392,11.361043786082206,0.66223954226292,10,-0.7483339309692347,-1.163333892822262,-2.1341671943664515,-2.6383333206176722,4.55666542053223,4,0.15674016221946618,-1.328764403104003,25.55666732788086,-1.2363736618150418,24.553333282470703,2.6086875396500817,23.74333381652832,0.15674016221946618 6303,2016-10-31,24.893333435058594,25.40999984741211,24.88999938964844,25.226667404174805,2997000.0,-0.00717895382563094,-2.058807689934352,1.9230718443609807,65.63571653295577,65.23072143872032,-1.0245625351205874,-1.2562907912361823,-1.6738257743515206,-2.84577841028014,13.642676344553017,0.5200004577636683,0.43394252366083563,1.133500099182129,-0.2613235923535058,2.5283237907177636,0.43608825341431157,1.8309119449499462,-1.5557118719384775,62.365606519797765,4.210909483143126,0.6974118457678172,10,-0.568333625793457,-0.9833335876464844,-1.997499942779541,-2.4583330154418945,5.463333129882816,0,0.15907869851193102,-1.708323564823829,25.07333374023437,-1.328764403104003,25.55666732788086,-1.2363736618150418,24.553333282470703,0.15907869851193102 6304,2016-11-01,24.63333320617676,25.13999938964844,24.6200008392334,25.0,2679900.0,-0.010444572622630766,-1.644072563633825,1.099998283389494,62.36733626208347,64.28939753475753,-0.6272490968537028,-0.9181375340038045,-1.3953709397129082,-2.5383145069052233,14.914606165681793,0.5199985504150426,0.46897034563370354,0.7939998626709013,-0.6100924055795396,2.198092130921342,0.09195372854568262,1.49604599679612,-1.1533689917754941,42.83183851052471,-14.07458925835396,0.7020461341252198,11,-0.30833339691162465,-0.6949996948242223,-1.7891659736633336,-1.9816656112670934,5.856666564941403,1,0.18132613795736585,-2.058807689934352,24.893333435058594,-1.708323564823829,25.07333374023437,-1.328764403104003,25.55666732788086,0.18132613795736585 6305,2016-11-02,24.489999771118164,24.906667709350586,24.483333587646484,24.8799991607666,2104800.0,-0.0058186780432401,-1.0991856692928281,1.0636343301827516,66.26190561266012,65.1023132234515,-0.3527473546506137,-0.7256357568122738,-1.2384140814511895,-2.344622367017724,15.648565998115355,0.42333412170410156,0.4933849287145904,0.5958331108093269,-0.8205242439952336,2.0121904656138874,-0.11234556659295336,1.3040117882116071,-0.8762334645126124,0.5434393882380747,-58.55976095353157,0.7081786774022808,11,-0.16499996185302734,-0.551666259765625,-1.6458325386047363,-1.838332176208496,5.219999313354492,2,0.21627877290736253,-1.644072563633825,24.63333320617676,-2.058807689934352,24.893333435058594,-1.708323564823829,25.07333374023437,0.21627877290736253 6306,2016-11-03,24.50666618347168,24.68666648864746,24.46999931335449,24.60666656494141,1669800.0,0.0006805395062996489,-1.4999944980577529,0.25641163582300686,67.39700829068964,66.10040102711167,-0.1915030002771374,-0.7007856965968671,-1.2457107746226193,-2.3039350552519906,16.0451103940514,0.2166671752929723,0.5208555326802866,0.5633328437805183,-0.8670233325969967,1.9936890201580333,-0.1518452444082392,1.2785109319692758,-0.7671259101941033,3.3333506728606577,-58.804758476530736,0.7151780881887574,11,0.0950002670288086,-0.5383329391479492,-1.662498950958252,-1.8516654968261719,5.060001373291012,3,0.19885744314670184,-1.0991856692928281,24.489999771118164,-1.644072563633825,24.63333320617676,-2.058807689934352,24.893333435058594,0.19885744314670184 6307,2016-11-04,24.34333229064941,24.68666648864746,24.32999992370605,24.48666763305664,1550100.0,-0.006664876062678293,-3.1960753514567437,1.4333479562837208,63.92456515919227,66.1597640119354,0.1402071723166145,-0.49925428910345104,-1.0664375492394633,-2.0845729709901057,16.548129327268306,0.3566665649414098,0.5409556775950009,0.35949897766112926,-1.0678436426924982,1.7868415980147567,-0.3541723325156845,1.073170287837943,-0.4855644887001276,1.2344785078881193,-62.01866890682926,0.7136713101768134,11,0.2816677093505895,-0.22166633605956676,-1.4991650581359828,-1.6883316040039027,4.936668395996101,4,0.20443657198428866,-1.4999944980577529,24.50666618347168,-1.0991856692928281,24.489999771118164,-1.644072563633825,24.63333320617676,0.20443657198428866 6308,2016-11-07,24.916667938232425,24.920000076293945,24.670000076293945,24.78333282470703,1849200.0,0.023552061021787196,2.571444141689373,-0.9302319392140964,68.0091135189662,67.2183972385301,-0.2656248659970899,-1.0433882205411997,-1.6135117323357484,-2.598297049330686,16.599422415536615,0.5766677856445348,0.6345708570127009,0.8803345680236845,-0.6049288582020722,2.365597994249441,0.13770285491080614,1.6229662811365628,-0.9477662593317397,72.42819769563901,6.998515364284657,0.7426317131128782,11,-0.14833450317383168,-0.693334579467777,-2.102500438690189,-2.2616672515869176,4.203332901000973,0,0.1891637852307686,-3.1960753514567437,24.34333229064941,-1.4999944980577529,24.50666618347168,-1.0991856692928281,24.489999771118164,0.1891637852307686 6309,2016-11-08,25.083332061767575,25.23666763305664,24.773332595825195,24.953332901000977,2298000.0,0.006688860803872432,1.1221275350417794,0.9749806883528784,68.62887559714757,67.2024094596408,-0.24833612080934486,-1.1589475385422006,-1.7582062191152055,-2.7079799385173935,16.879857153500748,0.4633350372314453,0.7376885889316043,0.9768321037292438,-0.5689125726091682,2.5225767800676557,0.20395976556003603,1.7497044418984515,-1.0099645385325715,83.08800790987756,19.255492914263023,0.7728723381692062,11,-0.0633325576782191,-0.7799987792968714,-2.279164791107174,-2.4283313751220668,4.180000305175785,1,0.21023261543515348,2.571444141689373,24.916667938232425,-3.1960753514567437,24.34333229064941,-1.4999944980577529,24.50666618347168,0.21023261543515348 6310,2016-11-09,25.78000068664551,25.790000915527344,24.33666610717773,24.946666717529297,3735300.0,0.027774165854934862,2.4062490919616617,6.410302683510333,75.38357533360765,67.01458204704741,-0.8411602508011491,-1.7768602704855425,-2.434887980930494,-3.354374441663797,17.877885894101677,1.453334808349613,0.8304481566661366,1.5656673431396513,-0.13163050610412697,3.2629651923834295,0.7170184185177639,2.4143162677615386,-1.6084352697362476,99.31505328161747,32.01644008410659,0.8486489246218883,11,-0.7200002670288121,-1.414999961853031,-2.9450001716613805,-2.9899997711181676,3.3966655731201136,2,0.18269972688218417,1.1221275350417794,25.083332061767575,2.571444141689373,24.916667938232425,-3.1960753514567437,24.34333229064941,0.18269972688218417 6311,2016-11-10,26.983333587646484,27.239999771118164,26.040000915527344,26.06333351135254,3819900.0,0.04667699258923297,-1.48275984538615,1.103999249268146,79.76972543921534,68.59753574961312,-2.0348215952209614,-2.8304937848011136,-3.6077076157036956,-4.491729021302259,20.31607201256874,1.4599990844726527,0.9797186193030392,2.5818335533142083,0.5452572732409067,4.61840983338751,1.5635454132775592,3.6001216933508573,-2.6822933308477737,91.17985577559618,23.289667806696485,1.0182881400366504,11,-1.198333740234375,-1.8933334350585938,-4.09666633605957,-3.986665725708008,2.2366657257080043,3,0.1010499865766954,2.4062490919616617,25.78000068664551,1.1221275350417794,25.083332061767575,2.571444141689373,24.916667938232425,0.1010499865766954 6312,2016-11-11,27.36333274841309,27.53000068664551,26.45000076293945,26.76333236694336,3963000.0,0.014082735905565746,1.3142782990045692,0.6521742736008497,80.01081794849539,70.19476924022862,-2.2974219906716904,-3.0369893912119856,-3.9513965749613327,-4.803934849968595,22.89016025141024,1.0799999237060618,1.0506190440372798,2.7528326988220257,0.40801962781711865,5.097645769826933,1.5804261633195722,3.9252392343244793,-3.0266666412353587,94.78075553673428,29.298040140640794,1.1724065355024533,11,-1.4333324432373082,-2.128332138061527,-4.43499851226807,-4.349998474121097,2.159999847412106,4,0.08052143460037353,-1.48275984538615,26.983333587646484,2.4062490919616617,25.78000068664551,1.1221275350417794,25.083332061767575,0.08052143460037353 6313,2016-11-14,28.21999931335449,28.416667938232425,27.36666679382324,27.63333320617676,4291200.0,0.031307098912908504,1.1428521381694177,0.9777762236428252,82.26812384033045,72.40596786003384,-2.9419535846416025,-3.6923198077786097,-4.759330406213259,-5.592301044691592,25.981403152864722,1.053335189819336,1.012960149969068,3.3614993095397914,0.605042383519951,6.117956235559632,1.983270846529873,4.73972777254971,-3.5001330566406246,95.17969273001289,31.64165272126511,1.3782284630099195,11,-1.8466653823852504,-2.541665077209469,-5.268332004547116,-5.2066650390624964,0.973333358764652,0,0.03756206233461534,1.3142782990045692,27.36333274841309,-1.48275984538615,26.983333587646484,2.4062490919616617,25.78000068664551,0.03756206233461534 6314,2016-11-15,28.40333366394043,28.546667098999023,27.916667938232425,28.31999969482422,2013900.0,0.006496610738724762,2.4053931449014434,0.14204667373253482,80.50711869898937,73.98876931407042,-2.832100300581672,-3.6644900908870284,-4.882092645083652,-5.693972769846798,28.724554851962342,0.629999160766598,1.073718504002155,3.291500282287597,0.211614040668902,6.371386523906292,1.7515571614782495,4.831443403096944,-3.1659151718139675,96.59540614510435,35.450277999983115,1.539943120809347,11,-1.9650001525878906,-2.6599998474121094,-5.385832786560059,-5.3899993896484375,0.573333740234375,1,0.02523179792105945,1.1428521381694177,28.21999931335449,1.3142782990045692,27.36333274841309,-1.48275984538615,26.983333587646484,0.02523179792105945 6315,2016-11-16,28.58666610717773,28.626667022705078,28.30666732788086,28.35000038146973,2142300.0,0.006454610061144006,1.0210450233398585,2.839967041266995,77.59560886093448,75.12194715520873,-2.6521062450831856,-3.626576423850903,-5.0066318343261,-5.784699398182386,31.62919626613363,0.31999969482421875,1.1653297549278179,3.2163328170776317,-0.12153615413580354,6.554201788291067,1.5473983314709159,4.885267302684348,-2.819767837951659,98.45357251883617,39.807850162369654,1.668934485606717,11,-2.1083326339721644,-2.803332328796383,-5.554165363311764,-5.573331832885739,0.3733329772949254,2,0.023670695184554225,2.4053931449014434,28.40333366394043,1.1428521381694177,28.21999931335449,1.3142782990045692,27.36333274841309,0.023670695184554225 6316,2016-11-17,28.93666648864746,28.99333381652832,28.51000022888184,28.683332443237305,1417200.0,0.012243483733202831,1.63635039533914,1.0704297998888144,86.06096558334761,77.5815472023371,-2.5788170839365243,-3.718844139957671,-5.288153930669232,-6.042258814265949,34.93855472849295,0.4833335876464808,1.315826123672693,3.281666564941407,-0.25745041991632434,6.820783549799138,1.5121080725125395,5.051225057370274,-2.655009843795167,97.77192657481895,39.0418604648505,1.7695584924288656,11,-2.2716665267944336,-2.969999313354492,-5.8274993896484375,-5.923332214355469,0.13000106811523082,3,0.008293967489735543,1.0210450233398585,28.58666610717773,2.4053931449014434,28.40333366394043,1.1428521381694177,28.21999931335449,0.008293967489735543 6317,2016-11-18,28.73666763305664,29.07666778564453,28.51666641235352,28.99666786193848,2140500.0,-0.006911606617482469,1.6666727217405746,-1.0263138081614356,85.7408612228362,79.55174139165601,-1.888703769664204,-3.262940844228229,-4.990500161077438,-5.758931857497405,38.51354833408303,0.5600013732910121,1.4801899161075092,2.813000965118409,-0.8084761671790197,6.4344780974158375,1.0022623989696946,4.623739531267123,-1.9126755538691427,80.11696167346884,20.944299566555998,1.8107385661487143,11,-2.030000686645508,-2.7283334732055664,-5.576666831970215,-5.723333358764648,-0.17666816711425426,4,0.016819336412613684,1.63635039533914,28.93666648864746,1.0210450233398585,28.58666610717773,2.4053931449014434,28.40333366394043,0.016819336412613684 6318,2016-11-21,28.8799991607666,29.1200008392334,28.69333267211914,28.85333251953125,1954800.0,0.004987757437298734,-1.4615494654833758,-0.10256391446282367,90.36755997815602,81.9671507673236,-1.5764999022444819,-3.1578436675983,-5.0471123889149325,-5.822045987282067,42.09503129024257,0.4266681671142578,1.6677129601082505,2.695832538604737,-0.9919964653851139,6.383661542594588,0.8519180366098134,4.539747040599661,-1.6054719402876962,80.05525501154706,18.03833606112873,1.8439145019949252,11,-2.151665687561035,-2.8499984741210938,-5.679998397827148,-5.866664886474609,-0.13666534423828125,0,0.022276089118886233,1.6666727217405746,28.73666763305664,1.63635039533914,28.93666648864746,1.0210450233398585,28.58666610717773,0.022276089118886233 6319,2016-11-22,28.88333320617676,29.0,28.57666778564453,29.0,1852500.0,0.00011544478902503208,6.257115765036703,-4.37500894070511,92.9036557771441,83.91382637216098,-1.0997701619474043,-2.9053148110207125,-4.947285856664699,-5.749598022448513,45.46318239365971,0.42333221435546875,1.9119626269708263,2.442166614532475,-1.2458580714107939,6.130191300475744,0.5981542715608406,4.286178957504109,-1.2397112619469581,70.90152689478282,1.062830008182459,1.844012342971635,11,-1.3033323287963903,-2.8533325195312536,-5.663332462310795,-5.869998931884769,-0.28666687011719105,1,0.010732814794245593,-1.4615494654833758,28.8799991607666,1.6666727217405746,28.73666763305664,1.63635039533914,28.93666648864746,0.010732814794245593 6320,2016-11-23,29.40999984741211,29.433332443237305,28.88999938964844,28.913333892822266,1199100.0,0.018234275022064317,1.0000070209434613,-4.257132113721581,93.54648663280412,85.44457761589307,-1.1816324875726316,-3.214273985594815,-5.366091251213756,-6.191807391045238,47.48455559285814,0.5499992370605433,2.1264548383602886,2.7259999275207534,-1.0764354331057895,6.528435288147296,0.8247822472074837,4.627217607834023,-1.4711021241815878,97.47300099980994,18.42779132539333,1.9012176803132712,11,-1.4683332443237305,-3.2233333587646484,-6.189999103546143,-6.396665573120117,-0.4833335876464844,2,-0.014734187197741,6.257115765036703,28.88333320617676,-1.4615494654833758,28.8799991607666,1.6666727217405746,28.73666763305664,-0.014734187197741 6321,2016-11-25,29.696666717529297,29.70000076293945,28.95666694641113,29.546667098999023,614700.0,0.009747258470061304,8.48930471517836,0.30201308775864455,96.52377351434805,87.27935045654337,-1.1655021292865122,-3.346454141963971,-5.552989327332014,-6.390321707464409,48.339194732163854,0.7433338165283203,2.3614618860821928,2.805666828155516,-1.184485455023296,6.795819111334328,0.8105906865661083,4.800742969744924,-1.4588820502974187,99.71824992585555,10.38310903343121,1.9950761415894065,11,-1.1633329391479528,-3.3766660690307653,-6.47666597366333,-6.683332443237305,-0.6499996185302734,4,-0.024806408074809383,1.0000070209434613,29.40999984741211,6.257115765036703,28.88333320617676,-1.4615494654833758,28.8799991607666,-0.024806408074809383 6322,2016-11-28,29.003332138061523,29.61666679382324,28.96333312988281,29.51000022888184,2197500.0,-0.023347218934120728,-1.2272759784382432,-3.3777958623145334,84.7900037573267,87.55955933620962,-0.2403437982280323,-2.470248757725436,-4.763199031927428,-5.611439078294293,49.24001963252523,0.7333335876464879,2.5022232639666804,1.9158323287963874,-2.084484509518955,5.91614916711173,-0.08432609036128369,3.9159907479540585,-0.473104251688131,37.98200186773082,-51.282064468435614,2.000158419157671,11,-0.19499778747558594,-2.683331489562992,-5.783331394195557,-5.989997863769531,-0.2999992370605469,0,0.0021837290418798005,8.48930471517836,29.696666717529297,1.0000070209434613,29.40999984741211,6.257115765036703,28.88333320617676,0.0021837290418798005 6323,2016-11-29,28.85333251953125,29.26333236694336,28.82999992370605,29.059999465942386,1856400.0,-0.005171806391632727,-2.421061745683908,0.4078941424484306,82.1855480072169,87.74605148156823,0.009992667413392553,-2.1168990971506716,-4.520366514317587,-5.387018930917684,50.14517482509028,0.43333244323730824,2.4999561852303707,1.5678327560424812,-2.3666774396038868,5.502342951688849,-0.3994223417807028,3.535087853865665,-0.08915005784464469,24.628915867221405,-62.71409713064462,1.9672550978231842,11,0.15000152587890625,-2.2566652297973633,-5.652498722076416,-5.839998245239258,-0.15333175659180043,1,-0.010166349186538581,-1.2272759784382432,29.003332138061523,8.48930471517836,29.696666717529297,1.0000070209434613,29.40999984741211,-0.010166349186538581 6324,2016-11-30,29.10000038146973,29.28666687011719,28.96666717529297,28.99666786193848,1855800.0,0.008549025031042934,-2.9183501880093083,-0.49999538545309374,80.70283809288625,88.09129917400732,-0.14243959749198964,-2.1204968316159984,-4.65416187831833,-5.561281068040078,51.84384922564193,0.43333435058594105,2.4809764753573056,1.5911672592163129,-2.214441594222098,5.396776112654724,-0.3116371675028944,3.49397168593552,-0.270000457763679,31.034505438131525,-52.53063619896506,1.9028044267192061,11,0.005000114440914416,-2.4799995422363317,-5.933333396911625,-6.086666107177738,-0.5566673278808594,2,-0.012256582827006701,-2.421061745683908,28.85333251953125,-1.2272759784382432,29.003332138061523,8.48930471517836,29.696666717529297,-0.012256582827006701 6325,2016-12-01,29.78666687011719,29.80666732788086,28.899999618530273,29.229999542236328,2761800.0,0.023596786242130685,2.039101609201281,5.387145599527501,78.66394307129195,87.2694077837789,-0.7163130330280154,-2.519163276059377,-5.223452393677409,-6.173900794048084,54.092615184429114,0.9066677093505859,2.3717654389454985,2.0130003929138205,-1.6422788952449423,5.668279681072583,0.18536074883443732,3.8406400369932037,-0.08666610717774148,97.95217310640496,14.71613894960916,1.8276396440793818,12,-0.6250000000000036,-2.9699993133544957,-6.595832824707035,-6.773332595825199,-0.889999389648441,3,-0.039950778623420335,-2.9183501880093083,29.10000038146973,-2.421061745683908,28.85333251953125,-1.2272759784382432,29.003332138061523,-0.039950778623420335 6326,2016-12-02,29.3799991607666,30.06666755676269,29.270000457763672,29.79999923706055,3019500.0,-0.013652675914490153,-1.4895944782039747,-0.7544902588280458,70.50846668606337,85.57691950191526,-0.2683668463182869,-1.822097881558335,-4.696556124593421,-5.695225127816471,56.543467448531246,0.7966670989990199,2.2795601801407734,1.362666034698485,-2.014801461245856,4.740133530642826,-0.32606771327368733,3.051399782670657,-0.4799995422363281,44.474297083455724,-35.76052479660754,1.688733747972171,12,-0.05833148956298828,-2.18166542053223,-5.794165134429932,-6.001665115356445,-0.35333251953125,4,-0.015429983456444307,2.039101609201281,29.78666687011719,-2.9183501880093083,29.10000038146973,-2.421061745683908,28.85333251953125,-0.015429983456444307 6327,2016-12-05,29.31999969482422,29.85333251953125,29.17333221435547,29.51000022888184,1703100.0,-0.0020421874627724046,-1.8137817818765858,0.452382141770478,63.34951647333162,82.57491466804588,-0.13066023932903903,-1.4441865291042397,-4.506916773018649,-5.570659459179588,59.40841727668988,0.6800003051757812,2.2243968252711674,1.0538331985473626,-1.8893090137067183,3.9969754108014435,-0.4177379075796779,2.525404304674403,-0.4200000762939453,39.622592038496826,-37.12224640059387,1.4715711061270402,12,0.0016679763793945312,-2.1216659545898473,-5.202499866485596,-5.409999847412109,-0.31999969482421875,0,-0.009322394224766883,-1.4895944782039747,29.3799991607666,2.039101609201281,29.78666687011719,-2.9183501880093083,29.10000038146973,-0.009322394224766883 6328,2016-12-06,29.6299991607666,29.68666648864746,29.17333221435547,29.413333892822266,1269900.0,0.010572969616950756,2.1111175331618646,-1.1403403101942264,64.44268880508928,79.41258500448424,-0.36105268935263624,-1.4577073556137918,-4.682828075688384,-5.814432977523143,62.0732337979327,0.5133342742919922,2.0985370900632425,1.1281661033630357,-1.413074094198734,3.6694063009248055,-0.1424539954178492,2.3987862021439206,-0.706666183471679,62.571321137214696,-11.180785914918232,1.2706200987808844,12,-0.18166542053223012,-2.43166542053223,-5.5124993324279785,-5.719999313354492,-0.2199993133544922,1,-0.03127459622046269,-1.8137817818765858,29.31999969482422,-1.4895944782039747,29.3799991607666,2.039101609201281,29.78666687011719,-0.03127459622046269 6329,2016-12-07,30.35666656494141,30.48666763305664,29.440000534057614,29.59666633605957,1817100.0,0.024524719026553177,1.0522836707026388,3.5077160086271566,68.47599289622275,76.62697458930853,-0.9574338220550942,-1.8646554025494453,-5.262157091157274,-6.468912068899815,64.58292682210605,1.046667098999027,2.0063096326380077,1.5911667823791547,-0.513409120267049,3.6957426850253583,0.5388788310560528,2.6434547337022565,-1.4104668960571303,91.80666233105876,20.304236745480182,1.0522879513231023,12,-0.6983327865600621,-2.948332786560062,-6.239166736602787,-6.4466667175293,-1.5133342742919993,2,-0.054573376772376725,2.1111175331618646,29.6299991607666,-1.8137817818765858,29.31999969482422,-1.4895944782039747,29.3799991607666,-0.054573376772376725 6330,2016-12-08,30.489999771118164,30.523332595825195,30.083332061767575,30.459999084472656,1464900.0,0.004392221586369427,8.103490459935749,0.03947457580328196,66.98250522157491,73.34461144566708,-1.0297471418453092,-1.7149619828110296,-5.2467885096414975,-6.527643980982823,66.57581266806727,0.44000053405762074,1.8832269401216841,1.4890000343322747,-0.22720014461377147,3.205200213278321,0.6308999448592516,2.3471001238052978,-1.4821813836669904,97.53090257124651,28.13891645321152,0.8581000894730236,12,-0.8133335113525391,-3.063333511352539,-6.358333110809326,-6.579999923706055,-1.1666660308837926,3,-0.06384607189709735,1.0522836707026388,30.35666656494141,2.1111175331618646,29.6299991607666,-1.8137817818765858,29.31999969482422,-0.06384607189709735 6331,2016-12-09,29.709999084472656,30.56333351135254,29.559999465942386,30.56333351135254,2284800.0,-0.025582180797009024,1.3515611554047477,-28.443829868395955,59.44370338348201,70.52835584857323,-0.276760720954627,-0.7591337233609039,-4.324513671978821,-5.676394478431412,66.99815086373361,1.0033340454101527,1.7317099218798724,0.5726660728454576,-0.8819344443215265,2.0272665900124416,-0.15463418573803622,1.2999663314289513,-0.6112498445190404,38.609091320748504,-28.21068917496875,0.7273002585834928,12,-0.013332366943359375,-2.2633323669433594,-5.578332424163818,-5.799999237060547,-0.753332138061527,4,-0.02737568593292139,8.103490459935749,30.489999771118164,1.0522836707026388,30.35666656494141,2.1111175331618646,29.6299991607666,-0.02737568593292139 6332,2016-12-12,29.56666755676269,30.01666641235352,29.38999938964844,29.54333305358887,1446900.0,-0.004824353151356209,-2.797960882230627,-0.02734508586409773,56.66236834858713,67.69244699761435,-0.05041860970617407,-0.46617114768704937,-4.0515024492475185,-5.462403294031134,67.11983949519045,0.6266670227050781,1.5006724663336932,0.3191678047180133,-0.8812588440378519,1.5195944534738786,-0.2810455196599193,0.9193811290959459,-0.3507515750971635,28.297480243865703,-35.32594466620894,0.6002133243779334,12,0.1649990081787145,-2.120000839233395,-5.281667709350582,-5.656667709350582,-0.3800010681152308,0,-0.018263841012540083,1.3515611554047477,29.709999084472656,8.103490459935749,30.489999771118164,1.0522836707026388,30.35666656494141,-0.018263841012540083 6333,2016-12-13,29.28000068664551,29.703332901000977,28.97333335876465,29.63333320617676,1892100.0,-0.009695609745901557,1.9594661470415817,-15.142063102832795,53.64807499350963,64.68636220879473,0.33876017912682954,-0.10120893400619835,-3.6405414569697,-5.119172662576602,66.4451904477348,0.7299995422363281,1.2021771950573061,-0.02049913406371573,-1.1192049444202112,1.0782066762927798,-0.5698520392419653,0.5288537711145338,1.2833328247070277,19.2872514748964,-41.62209120637985,0.5493529051782479,12,0.4516658782958949,-1.8300008773803746,-4.9066677093505895,-5.370000839233402,-0.19000053405762074,1,-0.00956286475680368,-2.797960882230627,29.56666755676269,1.3515611554047477,29.709999084472656,8.103490459935749,30.489999771118164,-0.00956286475680368 6334,2016-12-14,29.1200008392334,29.56333351135254,29.020000457763672,29.333332061767575,1227900.0,-0.005464475534834534,-1.6290394776308808,0.6037690015546626,47.14005013278077,61.18370743784905,0.5608777321557348,0.12146214848154102,-3.356403701134738,-4.901847503119797,65.67340738668778,0.5433330535888672,1.0207742066093068,-0.2163323402404771,-1.2357207896843718,0.8030561092034176,-0.7260265649624245,0.29336188448147027,1.411532669067384,9.22436895556478,-45.1159202317339,0.5096942247219471,12,0.6483325958251953,-1.6700010299682617,-4.624167442321777,-5.210000991821289,0.5333328247070312,2,0.009958756861984552,1.9594661470415817,29.28000068664551,-2.797960882230627,29.56666755676269,1.3515611554047477,29.709999084472656,0.009958756861984552 6335,2016-12-15,29.26333236694336,29.51666641235352,28.8799991607666,29.28333282470703,1363200.0,0.004922099024009974,1.6164355644042185,0.0937530733949071,45.602154400787924,58.41633940615177,0.37493257102189403,0.033122198770115574,-3.382655625474122,-4.991281642687394,64.70974305234985,0.6366672515869176,0.8703210636568564,-0.10683412551879812,-1.064507884887714,0.8508396338501178,-0.5856710052032561,0.37200275416565987,1.237037138366702,22.772255912399498,-24.761097296897777,0.4788368796844573,12,0.45833396911621094,-1.8133325576782227,-4.60166597366333,-5.35333251953125,1.1800003051757812,3,-0.014352435020981824,-1.6290394776308808,29.1200008392334,1.9594661470415817,29.28000068664551,-2.797960882230627,29.56666755676269,-0.014352435020981824 6336,2016-12-16,29.176666259765625,29.36000061035156,28.93666648864746,29.290000915527344,3100800.0,-0.002961593918662353,2.34210209305834,5.666603089834065,52.006182991651364,57.15596901929841,0.48022331637479354,0.14618538764568711,-3.1816939575554386,-4.84918464860278,63.52441924720983,0.423334121704098,0.7245435674395324,-0.20550022125244283,-1.1461663325869296,0.7351658900820439,-0.6758332769196862,0.26483283441480054,1.2588884317626992,26.09973134924422,-21.706494018209657,0.47033305566724287,12,0.5450000762939453,-0.8749990463256836,-4.464165687561035,-5.226665496826172,0.8733329772949254,4,0.005026875900177696,1.6164355644042185,29.26333236694336,-1.6290394776308808,29.1200008392334,1.9594661470415817,29.28000068664551,0.005026875900177696 6337,2016-12-19,29.21999931335449,29.38999938964844,29.046667098999023,29.09333229064941,1043100.0,0.0014851955053076793,-2.1212394444349445,-1.1176371592056547,54.35126951166565,56.03470020891801,0.47071407489910655,0.1485343649129156,-3.108193776256922,-4.846331411130134,62.249858554804675,0.3433322906494176,0.5541892362197096,-0.18633375167847177,-1.0808785560874767,0.7082110527305332,-0.633606153882976,0.2609386505260325,1.153333156943365,41.29554468290109,-9.05239640601988,0.44727240220450304,12,0.5016670227050817,-0.7133321762084925,-3.7824993133544886,-4.544999122619625,0.9600009918212926,0,-0.009012059313191267,2.34210209305834,29.176666259765625,1.6164355644042185,29.26333236694336,-1.6290394776308808,29.1200008392334,-0.009012059313191267 6338,2016-12-20,29.523332595825195,29.656667709350586,29.196666717529297,29.196666717529297,1254300.0,0.010381016071142612,-1.816339399884391,2.578933895497666,54.957055587419134,54.53259606349539,0.1683642500271212,-0.1097581402915111,-3.299506210580933,-5.101298846694654,60.994544116550344,0.46000099182128906,0.4647057703694948,0.08483285903930593,-0.7756403338755362,0.9453060519541481,-0.3454037374181169,0.5150694554967288,0.790266542091409,82.83243041468769,28.800487485496518,0.43023659645742185,12,0.198333740234375,-0.5583324432373047,-3.9408321380615234,-4.70333194732666,0.3066673278808558,1,-0.011403391066540425,-2.1212394444349445,29.21999931335449,2.34210209305834,29.176666259765625,1.6164355644042185,29.26333236694336,-0.011403391066540425 6339,2016-12-21,29.19333267211914,29.42333221435547,29.170000076293945,29.42333221435547,851100.0,-0.011177597333734579,1.202892541422719,-0.7040819305528794,42.41906271445501,51.8033246738154,0.3531263292811673,0.2578785181306742,-2.852992699919234,-4.72292394408823,59.95231501323157,0.35333251953125,0.42718816707797913,-0.2606670379638665,-1.0896244147029996,0.5682903387752667,-0.6751457263334331,0.1538116504057001,1.0629224667114627,40.343272805858575,-7.797088217106008,0.4144786883695663,12,0.5283336639404297,0.046668052673339844,-3.1674985885620117,-3.9299983978271484,0.23333358764648438,2,-0.0035395931218890064,-1.816339399884391,29.523332595825195,-2.1212394444349445,29.21999931335449,2.34210209305834,29.176666259765625,-0.0035395931218890064 6340,2016-12-22,28.976667404174805,29.26333236694336,28.670000076293945,29.149999618530273,1004100.0,-0.007421738051553772,1.9666784287172054,0.7536198231967227,44.583719243315905,50.15221532490805,0.37163140179785614,0.464215643974196,-2.5181024197543813,-4.454926841225664,58.20209869537387,0.5933322906494141,0.3509025850604637,-0.4556656837463393,-1.3116760588887075,0.4003446913960289,-0.8836708713175234,-0.027660496175155203,1.2245374955332373,31.08111765365418,-16.799119746859656,0.42800518757118433,12,0.3666658401489258,0.45833301544189453,-2.885833740234375,-3.6483335494995117,0.2666664123535156,3,0.023352107760609364,1.202892541422719,29.19333267211914,-1.816339399884391,29.523332595825195,-2.1212394444349445,29.21999931335449,0.023352107760609364 6341,2016-12-23,28.959999084472656,29.149999618530273,28.803333282470703,29.046667098999023,680100.0,-0.0005752324609884507,1.3636363636363635,0.500011004005458,45.10868269463008,48.868472474468376,0.3025394090490572,0.44571709223616196,-2.3686073658629,-4.3885781970784805,56.23053603800228,0.3466663360595703,0.17685389237496452,-0.4355006217956543,-1.3068786658229818,0.43587742223167325,-0.8711896438093198,0.00018840021801125317,1.1493335258305386,29.39176258172272,-18.726122868031194,0.43568902201366416,12,0.2266674041748047,0.5766677856445312,-2.829165458679199,-3.591665267944336,-0.10666656494140625,4,0.05122008406560341,1.9666784287172054,28.976667404174805,1.202892541422719,29.19333267211914,-1.816339399884391,29.523332595825195,0.05122008406560341 6342,2016-12-27,29.06666755676269,29.253332138061523,28.59000015258789,29.06666755676269,648000.0,0.003683303717617381,2.5536039073834975,-0.0,41.89839223074276,47.56295216749428,0.1312942174309768,0.3626290162857977,-2.3366441706305494,-4.445665843975583,53.98016182263379,0.6633319854736328,-0.006073939873861178,-0.3319989204406788,-1.1978186617863429,0.5338208209049853,-0.7649087911135126,0.10091095023215502,0.9563051014999466,44.687531851205144,-1.5359104547864249,0.43290987067283215,12,0.05666637420654652,0.4733324050903356,-2.7508339881896937,-3.5150003433227504,0.6366653442382848,1,0.03383021732290303,1.3636363636363635,28.959999084472656,1.9666784287172054,28.976667404174805,1.202892541422719,29.19333267211914,0.03383021732290303 6343,2016-12-28,28.559999465942386,29.10000038146973,28.433332443237305,29.07666778564453,990600.0,-0.01743124112287253,1.366867671805203,-100.0,22.415547099706984,44.81578516381942,0.5867976140039239,0.8919239695376895,-1.6968452651241073,-3.898991817569307,51.85322026855553,0.6666679382324254,-0.11938791772565338,-0.8240003585815394,-1.7373492205941936,0.08934850343111478,-1.2806747895878665,-0.3673259275752123,1.3483353918662715,12.79465171613287,-26.520097270018248,0.45667443100632726,12,0.48500061035155895,0.9383335113525355,-2.202498912811283,-2.9666652679443395,1.2566680908203054,2,0.05672271952123942,2.5536039073834975,29.06666755676269,1.3636363636363635,28.959999084472656,1.9666784287172054,28.976667404174805,0.05672271952123942 6344,2016-12-29,28.74333381652832,28.770000457763672,28.520000457763672,28.520000457763672,804900.0,0.006419270098536156,-1.2388057152129541,-0.4322567307656841,23.588725726013152,42.3698486444,0.38488937667663947,0.7172740197494143,-1.7446451193863055,-4.0419124948987,49.59764755422769,0.25,-0.2080991737997735,-0.6228326797485337,-1.5727264002282944,0.3270610407312269,-1.0977795399884123,-0.1478858195086552,1.0175007998232033,37.34956648029801,5.175751800948575,0.4749468602398799,12,0.301666259765625,0.7549991607666016,-2.364166736602783,-3.12833309173584,0.5766658782958984,3,0.037805847926828395,1.366867671805203,28.559999465942386,2.5536039073834975,29.06666755676269,1.3636363636363635,28.959999084472656,0.037805847926828395 6345,2016-12-30,28.59666633605957,28.98666763305664,28.540000915527344,28.84000015258789,1050000.0,-0.005102660721436947,-1.5046872911040403,-1.0895542782963679,29.17707443723114,39.8332810272422,0.47723131615089187,0.8118421187546758,-1.463932096538528,-3.8520805063528982,47.06332723546204,0.4466667175292969,-0.2669113971997348,-0.7100001335144057,-1.6973326109349252,0.2773323439061137,-1.2036663722246672,-0.21633389480414422,1.0314180629805314,19.91877483043199,-10.968403872874426,0.49366623871026033,12,0.448333740234375,0.9016666412353516,-1.7916655540466309,-2.98166561126709,1.0433330535888707,4,0.029024359481351514,-1.2388057152129541,28.74333381652832,1.366867671805203,28.559999465942386,2.5536039073834975,29.06666755676269,0.029024359481351514 6346,2017-01-03,28.926666259765625,29.28333282470703,28.6200008392334,28.886667251586914,1187100.0,0.011539803969735196,-1.3139548422940142,-0.16437915925284338,38.8111759861017,38.1066039688462,0.12073624386973947,0.470248130720023,-1.647700189476005,-4.133897562156029,44.4287616398289,0.6866664886474609,-0.2659417355095073,-0.35733356475829936,-1.3582981195232158,0.643630990006617,-0.8578158421407593,0.14314871262416062,0.5819429436941981,58.03924648543123,25.7163964003171,0.5004822773824589,1,0.11833381652832031,0.5716667175292969,-1.862499713897705,-3.1549997329711914,1.2800006866455043,1,0.010947253787179534,-1.5046872911040403,28.59666633605957,-1.2388057152129541,28.74333381652832,1.366867671805203,28.559999465942386,0.010947253787179534 6347,2017-01-04,29.046667098999023,29.333332061767575,28.979999542236328,28.979999542236328,1786200.0,0.00414845036603162,-9.599834062884339,1.6667302465309237,45.668317182263856,37.07452192382895,-0.02954434225658531,0.34648439423274624,-1.6209283102298322,-4.206338173318148,41.9525639923533,0.4066658020019496,-0.2649227113598549,-0.22366609573364116,-1.2300104948808581,0.7826783034135758,-0.7268382953072496,0.2795061038399673,0.35441442843854887,68.1483239696607,32.76475995921027,0.5031721995736089,1,-0.11833477020263672,0.45166587829589844,-1.6199998855590856,-3.141666412353519,1.7199993133544957,2,-0.006655998735029978,-1.3139548422940142,28.926666259765625,-1.5046872911040403,28.59666633605957,-1.2388057152129541,28.74333381652832,-0.006655998735029978 6348,2017-01-05,28.703332901000977,29.25,28.60000038146973,28.96333312988281,1216200.0,-0.011820089266278644,-1.7857210003801356,-3.8999513632591807,42.75780995143889,37.112160505716055,0.20700992620107783,0.6501700782358526,-1.1416711487439422,-3.8131252659932997,39.020671482674786,0.6499996185302699,-0.3055816799196691,-0.5206669807434068,-1.5424978653165127,0.5011639038296991,-1.0315824230299597,-0.009751538456853837,0.629999160766598,22.54092209558661,-15.484398051203733,0.5109154422865536,1,0.17999935150146484,0.7950000762939453,-1.1391654014587402,-2.7983322143554723,2.159999847412113,3,0.034839159739708414,-9.599834062884339,29.046667098999023,-1.3139548422940142,28.926666259765625,-1.5046872911040403,28.59666633605957,0.034839159739708414 6349,2017-01-06,28.70000076293945,29.09333229064941,28.649999618530273,28.70666694641113,1639500.0,-0.00011608889020031654,-7.31234689316097,0.025639144628251093,39.70772314546089,36.57038316150994,0.14863416505285798,0.5512902331723772,-1.0020164572002805,-3.761503132250528,35.52239041762173,0.4433326721191371,-0.36553859809936995,-0.4411658287048361,-1.337247518646116,0.4549158612364437,-0.8892066736754742,0.006875016265802003,0.633331298828125,20.168103593358204,-18.969261461767196,0.4480408449706395,1,0.18333148956299183,0.7983322143554723,-0.9000000953674281,-2.7950000762939453,1.916666030883789,4,0.038908249621554036,-1.7857210003801356,28.703332901000977,-9.599834062884339,29.046667098999023,-1.3139548422940142,28.926666259765625,0.038908249621554036 6350,2017-01-09,28.54333305358887,28.729999542236328,28.290000915527344,28.68000030517578,992700.0,-0.005458805058740079,2.7183130374513422,20.50157367668044,38.717367593042496,35.86023703911132,0.2652645706671102,0.5846143984188252,-0.7341487099701354,-3.5563807578185127,31.537028775983085,0.4399986267089844,-0.4622881166729087,-0.5005002021789515,-1.1752554879086077,0.17425508355070463,-0.8378778450437814,-0.16312255931412167,0.7066669464111293,24.28108649630942,-15.82362836194583,0.3373776428648287,1,0.2683334350585902,0.8833341598510707,-0.6808323860168493,-2.6383323669433665,2.3466663360595703,0,0.027210089297461826,-7.31234689316097,28.70000076293945,-1.7857210003801356,28.703332901000977,-9.599834062884339,29.046667098999023,0.027210089297461826 6351,2017-01-10,28.89666748046875,29.06999969482422,28.45000076293945,28.51000022888184,1287900.0,0.01237887762499601,-1.447366538798876,-2.829260463623343,44.812871205329174,36.184068036287584,-0.10951484406211165,0.17625993327989065,-1.002230021959729,-3.8579688353215786,28.953833049366335,0.6199989318847692,-0.4686253836642926,-0.10649919509887695,-0.706052580347972,0.4930541901502181,-0.4062758877234245,0.19327749752567058,0.2381326293945314,58.14707699732746,17.441460283147734,0.299776692624547,1,-0.08500099182128906,0.5299997329711914,-0.9075002670288086,-2.938333511352539,1.9133319854736364,1,0.025723793571771125,2.7183130374513422,28.54333305358887,-7.31234689316097,28.70000076293945,-1.7857210003801356,28.703332901000977,0.025723793571771125 6352,2017-01-11,29.02666664123535,29.233333587646484,28.8700008392334,29.02666664123535,1416900.0,0.004498759618370096,-1.3191580023862282,0.0,41.56288597797498,38.31155013387291,-0.2746692511713533,0.003932604597288503,-1.0281260616191972,-3.934727488888484,26.746660578858457,0.36333274841308594,-0.468902073212476,0.05050001144409322,-0.4877024938244965,0.5887025167126829,-0.21860124119019986,0.3196012640783863,-0.7366657257080078,76.73608627581878,39.6507211220964,0.26910125263429435,1,-0.21500015258789062,0.40000057220458984,-0.7666659355163574,-2.938332557678226,1.7600002288818395,2,0.040652284320496834,-1.447366538798876,28.89666748046875,2.7183130374513422,28.54333305358887,-7.31234689316097,28.70000076293945,0.040652284320496834 6353,2017-01-12,29.0,29.020000457763672,28.540000915527344,28.959999084472656,803700.0,-0.0009186945771261223,10.99971390425329,100.0,46.33840609656357,40.83929239726741,-0.20006369745895114,0.009008619668041007,-0.8897169514998957,-3.8570960788289703,25.133352339767885,0.4866657257080078,-0.4718985317334301,0.037833404541014914,-0.4813211866576239,0.5569879957396537,-0.22174389105830627,0.2974107001403361,-0.6911324310302724,75.2649733712377,36.997527825735915,0.2595772955993199,1,-0.18833351135253906,0.4266672134399414,-0.7399992942810059,-2.9116659164428746,1.7433338165283203,3,0.06091953146046625,-1.3191580023862282,29.02666664123535,-1.447366538798876,28.89666748046875,2.7183130374513422,28.54333305358887,0.06091953146046625 6354,2017-01-13,29.40999984741211,29.483333587646484,29.040000915527344,29.10000038146973,1099800.0,0.01413792577283135,-1.062020111513775,7.749809269502105,57.64702080866415,44.002619771871075,-0.5649640367080835,-0.3985870342076545,-1.1725243414713482,-4.210568442604629,23.70428686001639,0.4833335876464844,-0.460766823498421,0.43333330154418803,-0.11949008840052144,0.9861566914888975,0.15692160657183152,0.7097449965165445,-1.0826429580688455,93.85471110045552,52.419541574177615,0.2764116949723551,1,-0.5233325958251953,0.01666736602783203,-1.086666107177738,-3.321665763854984,1.149999618530277,4,0.04941628386743657,10.99971390425329,29.0,-1.3191580023862282,29.02666664123535,-1.447366538798876,28.89666748046875,0.04941628386743657 6355,2017-01-17,28.84333229064941,29.30666732788086,28.73666763305664,29.24666786193848,825900.0,-0.019267853101079258,1.1783379133895575,-1.3010847294944665,48.27586401292102,45.054251774851004,0.04511726750457967,0.14229751087098919,-0.4780058488773484,-3.5918510338753613,22.30419663586602,0.6733322143554688,-0.3457763243170042,-0.11233425140381215,-0.65103557567598,0.42636707286835573,-0.3816849135398961,0.1570164107322718,-0.4697363333740192,38.06436012728776,-4.692044226620403,0.2693506621360836,1,0.04333496093750355,0.5833349227905309,-0.30999851226806285,-2.544998168945309,1.3933353424072301,1,0.06148160986755058,-1.062020111513775,29.40999984741211,10.99971390425329,29.0,-1.3191580023862282,29.02666664123535,0.06148160986755058 6356,2017-01-18,29.32333374023437,29.36333274841309,28.68666648864746,28.959999084472656,1219500.0,0.016641678040112184,2.052634296187272,-0.9008247266673987,53.416136138738295,45.91512054779261,-0.41649896066698844,-0.3437782833120373,-0.8224799849987932,-4.018824887576908,20.86172770824823,0.6766662597656286,-0.22956734888074948,0.36033382415770987,-0.194778024328766,0.9154456726441857,0.08277789991447193,0.6378897484009478,-0.9053482777441353,83.03887354471856,38.852625848133926,0.2775559242432387,1,-0.4366664886474574,0.10333347320556996,-0.7716674804687464,-2.978333473205563,1.2533340454101598,2,0.053427269330719174,1.1783379133895575,28.84333229064941,-1.062020111513775,29.40999984741211,10.99971390425329,29.0,0.053427269330719174 6357,2017-01-19,28.95666694641113,29.540000915527344,28.809999465942386,29.420000076293945,1026300.0,-0.012504266979717293,1.0758291525423629,-1.2752241563950415,55.483873349442845,47.32912759201527,-0.07145557551029214,0.0022649066189082134,-0.31648675312716534,-3.596626073638607,19.409517300630856,0.7300014495849574,-0.1443002055160214,0.006833648681638493,-0.5349436895589399,0.5486109869222169,-0.2640550204386507,0.2777223178019277,-0.4960675589146426,41.66660308837855,-6.222355742408084,0.2708886691202893,1,-0.04166603088378551,0.19666671752930043,-0.3850002288818324,-2.591666221618649,1.8600006103515625,3,0.06400365494278537,2.052634296187272,29.32333374023437,1.1783379133895575,28.84333229064941,-1.062020111513775,29.40999984741211,0.06400365494278537 6358,2017-01-20,29.18666648864746,29.21333312988281,28.916667938232425,28.989999771118164,1181700.0,0.007942887303362012,1.3733215332031357,-0.424460727811622,56.05093916415536,49.14504048298132,-0.2522063514691695,-0.26799002368786873,-0.42009778257565245,-3.7675424314438217,17.568766538876982,0.2966651916503835,-0.10357618072989538,0.2536664962768569,-0.23099378889649103,0.7383267814502048,0.011336353690182932,0.49599663886353085,-0.6613030094691226,58.59367491221364,8.984424608931313,0.24233014258667457,1,-0.2716655731201172,-0.18999958038330078,-0.5974998474121094,-2.791666030883789,1.3999996185302699,4,0.05481956571135216,1.0758291525423629,28.95666694641113,2.052634296187272,29.32333374023437,1.1783379133895575,28.84333229064941,0.05481956571135216 6359,2017-01-23,29.09000015258789,29.226667404174805,28.873332977294922,29.20000076293945,623100.0,-0.0033120033114151237,3.3265291823341196,-0.5593249927261966,56.82656885003344,51.15717395598031,-0.10549471436100788,-0.1891603781702358,-0.20093325252144467,-3.615108283437216,15.664009825493958,0.3533344268798828,-0.09834602809881687,0.16216678619384695,-0.3129168358746206,0.6372504082623145,-0.07537502484038683,0.3997085972280807,-0.5037584272286111,47.26560317215513,-5.847337112440805,0.23754181103423372,1,-0.09499931335449219,-0.11666584014892578,-0.49916696548461914,-2.5416669845581055,2.4300003051757812,0,0.05683512049735584,1.3733215332031357,29.18666648864746,1.0758291525423629,28.95666694641113,2.052634296187272,29.32333374023437,0.05683512049735584 6360,2017-01-24,29.65333366394043,29.690000534057614,29.053333282470703,29.19333267211914,1016100.0,0.019365194513497608,1.3874959319936813,-4.181803995006377,59.445408310247664,52.783011412082374,-0.5529666465306029,-0.7369861679285776,-0.6551560860244656,-4.124048013230755,15.157151681343139,0.6366672515869105,-0.039744026635236906,0.691666984558104,0.11617302099971027,1.2671609481164978,0.40392000277890716,0.9794139663373009,-1.0098663871710656,96.34549726634714,42.044067790405435,0.28774698177919683,1,-0.5383329391479492,-0.6633329391479492,-1.0441670417785645,-3.00333309173584,1.0566654205322266,1,0.030575510068350242,3.3265291823341196,29.09000015258789,1.3733215332031357,29.18666648864746,1.0758291525423629,28.95666694641113,0.030575510068350242 6361,2017-01-25,30.44333267211914,30.59000015258789,29.69333267211914,29.69333267211914,1733700.0,0.02664115330612482,-1.39111328125,1.6304312671816497,65.46123684827293,55.438383731004365,-1.2298285576384238,-1.4863664653635986,-1.3634078841613828,-4.856423258535745,15.03221129299368,0.9366664886474609,0.05478553123744945,1.4074993133544922,0.5298846525013623,2.285113974207622,0.9686919829279255,1.846306643781059,-1.7161427347667164,91.76025708477945,37.590626836972405,0.4388073304265657,1,-0.8783321380615234,-1.0033321380615234,-1.857499599456787,-3.713332176208496,-0.0066661834716796875,2,-0.006788515609914447,1.3874959319936813,29.65333366394043,3.3265291823341196,29.09000015258789,1.3733215332031357,29.18666648864746,-0.006788515609914447 6362,2017-01-26,30.04999923706055,30.28333282470703,29.81999969482422,30.28333282470703,1249500.0,-0.01292018319067989,2.9714224990599507,-0.3111114501953078,64.74451905378268,57.483507392917595,-0.7555210206054319,-1.0704706476258252,-0.9034627405195543,-4.406795712490485,15.394091872879311,0.6233329772949219,0.16603837283241774,0.9649992942810108,-0.023111099375313415,1.953109687937335,0.4709440974528505,1.4590544911091712,-1.1365282781845814,68.54364530881281,9.944690160804093,0.49405519682816135,1,-0.41166591644287465,-0.6099987030029332,-1.0383324623107946,-3.2983322143554723,0.23666763305664062,3,0.017526408051766085,-1.39111328125,30.44333267211914,1.3874959319936813,29.65333366394043,3.3265291823341196,29.09000015258789,0.017526408051766085 6363,2017-01-27,30.18000030517578,30.21666717529297,29.75,30.03666687011719,774000.0,0.0043261587825567105,3.307686890383464,-0.6142854807330691,65.76702998382555,58.3857306346022,-0.7828628834669686,-1.1308623846568722,-0.9915852362787057,-4.47832363036369,16.066277751789904,0.46666717529296875,0.2440983528425562,1.014000320434569,-0.05517549296053659,2.0831761338296744,0.47941241373701615,1.5485882271321216,-1.0988764269286193,76.11652081935229,12.133501830245514,0.5345879066975529,1,-0.5416669845581055,-0.7399997711181641,-1.065833568572998,-3.428333282470703,-0.16333389282226207,4,0.021095667499967607,2.9714224990599507,30.04999923706055,-1.39111328125,30.44333267211914,1.3874959319936813,29.65333366394043,0.021095667499967607 6364,2017-01-30,29.82999992370605,30.07333374023437,29.413333892822266,30.02666664123535,1111200.0,-0.011597096684247132,3.5517087158981164,-1.3720924043221965,63.165070401425055,60.040086899991536,-0.41015204365521285,-0.7328512063857708,-0.608820190352052,-4.066980565361401,16.499615286658063,0.7666664123535156,0.3218663181800956,0.6096666336059542,-0.47933169296250355,1.698664960174412,0.06516747032172532,1.154165796890183,-0.5979884180248156,50.54229100261131,-17.70007805314532,0.5444991632842281,1,-0.19166660308837535,-0.38999938964843395,-0.48666667938232067,-3.078332901000973,0.05666732788086293,0,0.025365946543980833,3.307686890383464,30.18000030517578,2.9714224990599507,30.04999923706055,-1.39111328125,30.44333267211914,0.025365946543980833 6365,2017-01-31,29.426666259765625,29.74666786193848,29.13999938964844,29.726667404174805,1849200.0,-0.013521074923633969,2.5686164513431957,1.5254291533313662,55.367980354187175,60.25695847948585,0.09457494634512642,-0.2784226645968957,-0.18264335480460403,-3.6065815617883317,16.37655201816785,0.6900005340576101,0.3789791364979891,0.1648329734802232,-0.8867097797281005,1.2163757266885469,-0.36093840312393866,0.690604350084385,1.1633338928222656,19.770118571251732,-47.694147370505675,0.5257713766041616,1,0.2733335494995117,0.013334274291992188,0.05416727066040039,-2.674999237060547,0.10333442687988637,1,0.07113732080688373,3.5517087158981164,29.82999992370605,3.307686890383464,30.18000030517578,2.9714224990599507,30.04999923706055,0.07113732080688373 6366,2017-02-01,29.24333381652832,29.90333366394043,28.89666748046875,29.6299991607666,2466900.0,-0.006230146548675486,1.1571394706295879,1.288879564108922,52.171013050235494,59.88886289068503,0.2965515742630984,-0.07394086867888205,0.010589613063309855,-3.3644883536567107,15.599042980859773,1.0066661834716797,0.36434665783637854,-0.034332847595216265,-1.0740966513717574,1.0054309561813248,-0.5542147494834886,0.48554905429305606,1.3176663208007824,25.0,-39.58573610779507,0.5198819018882711,2,0.48833274841308594,0.19666671752929688,0.14583301544189453,-2.491666793823242,0.5733337402343714,2,0.050153832567317425,2.5686164513431957,29.426666259765625,3.5517087158981164,29.82999992370605,3.307686890383464,30.18000030517578,0.050153832567317425 6367,2017-02-02,28.85333251953125,30.11000061035156,27.663333892822266,28.71999931335449,3480600.0,-0.013336417094026443,-1.1780441277223228,-0.3448284366922607,48.630130153312265,59.06432855614692,0.749132707275681,0.31709106309204316,0.4126112602429117,-2.902494891007116,14.777981914534728,2.4466667175292933,0.4189121357482506,-0.4146674156188972,-1.4669928006097415,0.6376579693719471,-0.9408301081143193,0.11149527687652494,1.6410943115234389,46.60569126947251,-15.942258331120918,0.5261626924954219,2,0.2733345031738281,0.2733345031738281,0.5083341598510742,-2.101665496826172,0.9166679382324219,3,0.05487525463633802,1.1571394706295879,29.24333381652832,2.5686164513431957,29.426666259765625,3.5517087158981164,29.82999992370605,0.05487525463633802 6368,2017-02-03,29.703332901000977,29.70666694641113,28.916667938232425,29.136667251586914,1784700.0,0.02945934861750721,1.7558085378187138,4.249996423717789,52.53164161050802,58.58711441842187,-0.022206461494871377,-0.478693434310447,-0.4198645692476788,-3.6820679816939403,14.83478865273667,0.8533344268798793,0.4386820300568992,0.38533296585082866,-0.6488982342208658,1.419564165922523,-0.13178263418501857,0.9024485658866759,0.6212283537597685,83.3787043230291,23.766765081051616,0.5171156000358479,2,-0.5766658782958984,-0.5766658782958984,-0.37166595458984375,-2.9516658782958984,-0.4066658020019531,4,0.019638670551228143,-1.1780441277223228,28.85333251953125,1.1571394706295879,29.24333381652832,2.5686164513431957,29.426666259765625,0.019638670551228143 6369,2017-02-06,29.81666755676269,30.00666618347168,29.670000076293945,29.703332901000977,1874700.0,0.003815553498304425,-2.7407281820879072,0.20000269273230922,59.11361931635533,58.55024897465606,-0.02416449998643344,-0.5313219679860985,-0.5141038788223362,-3.716362855106592,14.715672733871019,0.3366661071777344,0.4846074418231261,0.44283428192138174,-0.5712934496555455,1.456962013498309,-0.06422958386708189,0.9498981477098454,0.34822005628174324,88.01091086549448,24.612808267348342,0.5070638657884643,2,-0.6900005340576136,-0.6900005340576136,-0.5450010299682582,-3.0650005340576136,-0.3666667938232422,0,0.00670761932768249,1.7558085378187138,29.703332901000977,-1.1780441277223228,28.85333251953125,1.1571394706295879,29.24333381652832,0.00670761932768249 6370,2017-02-07,29.31999969482422,29.940000534057614,29.143333435058594,29.88999938964844,1712100.0,-0.016657390065236366,1.3781037025228315,-5.029350387075248,49.96887949814099,56.82887593575251,0.46963454603649524,0.027948097677210626,-0.02069692759891595,-3.144497278830478,15.643484416019456,0.7966670989990199,0.5033767137479117,-0.09266691207885813,-1.0294214886030346,0.8440876644453184,-0.5610442003409482,0.3757103761832319,0.6947946950068875,67.71113491399011,6.516661780674767,0.4683772882620888,2,-0.3466663360595703,-0.19333267211914062,-0.048333168029785156,-2.5683326721191406,-0.049999237060546875,1,0.019326997362238307,-2.7407281820879072,29.81666755676269,1.7558085378187138,29.703332901000977,-1.1780441277223228,28.85333251953125,0.019326997362238307 6371,2017-02-08,29.63999938964844,29.75,28.97333335876465,29.32666778564453,1731600.0,0.010914041546893793,1.912502682211573,-0.5497048627377523,56.43438814556625,55.905528057061794,0.026483376837351358,-0.24612675532345563,-0.349547885581714,-3.3934344935350786,16.069413017481743,0.7766666412353516,0.5383606976414868,0.1901661872863798,-0.7189648470193681,1.0992972215921277,-0.2643993298664924,0.644731704439252,0.36666679382323863,80.79014124254172,16.418086155088744,0.4545655171528738,2,-0.6999988555908239,-0.5133323669433629,-0.36833286285400746,-2.888332366943363,-0.5233325958252024,2,-0.003711157397707221,1.3781037025228315,29.31999969482422,-2.7407281820879072,29.81666755676269,1.7558085378187138,29.703332901000977,-0.003711157397707221 6372,2017-02-09,30.20666694641113,30.52666664123535,29.663333892822266,29.753332138061523,1496100.0,0.019118339015910868,-1.7263227003324821,1.4468212033406915,59.03187386378299,55.15717737705706,-0.5762194150158528,-0.7587610416797546,-0.8963128073881208,-3.883692379767975,15.80401893915187,0.8866672515869105,0.5339333115397622,0.6978337287902789,-0.24807977787872204,1.64374723545928,0.22487697545577845,1.1707904821247794,-2.5433330535888636,80.12422654581228,14.400733082472712,0.4729567533345003,2,-1.1116666793823207,-1.0799999237060511,-0.9350004196166957,-3.454999923706051,-1.3766670227050781,3,-0.012911036836348977,1.912502682211573,29.63999938964844,1.3781037025228315,29.31999969482422,-2.7407281820879072,29.81666755676269,-0.012911036836348977 6373,2017-02-10,30.76666641235352,30.833332061767575,30.25,30.303333282470703,1293900.0,0.018538936021503805,-1.046780259934937,1.0220550492683538,63.720663219914385,55.21890991244476,-1.1669678908453456,-1.2433682122961933,-1.42465637056792,-4.365166120330514,16.20968775884898,0.6266651153564453,0.44009105227127066,1.1694998741149938,0.1015701196973886,2.237429628532599,0.6355349969061912,1.7034647513237964,-3.0460658645629906,96.41582280103609,27.186110025093456,0.5339648772088023,2,-1.5183334350585973,-1.5183334350585973,-1.5533337593078649,-4.014999389648441,-2.4699993133544957,4,-0.03239434332052504,-1.7263227003324821,30.20666694641113,1.912502682211573,29.63999938964844,1.3781037025228315,29.31999969482422,-0.03239434332052504 6374,2017-02-13,30.86333274841309,31.053333282470703,30.71333312988281,30.953332901000977,1505400.0,0.0031419177743856608,1.3448212359580367,-0.19424501893626617,60.72059874257036,55.81364528893178,-1.2311051688078933,-1.2918032993615505,-1.4958429155253548,-4.374389628173763,15.962949390923885,0.3400001525878942,0.37704868370203215,1.1934995651245153,-0.009985548363189878,2.3969846786122204,0.5917570083806645,1.795242121868366,-3.0182229400634775,90.86535860448116,24.030175700342866,0.6017425567438524,2,-1.5049991607666051,-1.5049991607666051,-1.6725001335144078,-4.111665725708011,-2.5366649627685582,0,-0.05076138932191698,-1.046780259934937,30.76666641235352,-1.7263227003324821,30.20666694641113,1.912502682211573,29.63999938964844,-0.05076138932191698 6375,2017-02-14,30.61666679382324,30.8700008392334,30.46666717529297,30.73666763305664,1151700.0,-0.00799220086179886,1.0862054507337526,1.3333403975756442,51.69935273616412,55.7612385873683,-0.8916527115492947,-0.9544045623918755,-1.2481748117626452,-4.043701550640382,16.19363923168531,0.4033336639404297,0.2867317870537285,0.8581668853759723,-0.35021980637755235,2.066553577129497,0.25397353949921,1.4623602312527346,-2.5790635770263606,79.00641804498575,14.691067067880596,0.6041933458767625,2,-1.2583332061767543,-1.2583332061767543,-1.425834178924557,-3.588333129882809,-2.1900005340576136,1,-0.03810558604371517,1.3448212359580367,30.86333274841309,-1.046780259934937,30.76666641235352,-1.7263227003324821,30.20666694641113,-0.03810558604371517 6376,2017-02-15,30.88999938964844,31.040000915527344,30.57666778564453,30.57666778564453,1117500.0,0.008927575221230333,-1.9574618325257493,-2.6110784391639035,58.433730786730976,56.85052754663704,-1.0134130009186464,-1.1640289044840237,-1.5041983260980771,-4.228014857265393,16.424479455754106,0.4633331298828125,0.2389577163553902,1.053166198730473,-0.2368066124054522,2.3431390098663982,0.4081797931625104,1.6981526042984356,-2.671452368911133,88.24935506888438,23.458071732503598,0.6449864055679624,2,-0.9049987792968786,-1.5316658020019567,-1.7708325386047399,-3.8383321762084996,-2.6466655731201207,2,-0.05244412314322178,1.0862054507337526,30.61666679382324,1.3448212359580367,30.86333274841309,-1.046780259934937,30.76666641235352,-0.05244412314322178 6377,2017-02-16,30.809999465942386,31.163333892822266,30.55666732788086,30.946666717529297,1038300.0,-0.0025898324793384164,1.128648630560993,-0.4361744868392055,56.389440953658436,57.2791719180982,-0.7003172979000745,-0.9887569181406839,-1.4055277931920322,-4.054778191312128,16.431153170328283,0.6066665649414062,0.26950888220467206,0.8804996490478558,-0.40952358317543514,2.170522881271147,0.23548803293621035,1.5255112651595013,-2.4213652695010737,61.3137725801403,-1.9604698384055226,0.645011616111645,2,-0.7416658401489293,-1.3966655731201207,-1.6908326148986852,-3.614998817443851,-2.629999160766605,3,-0.0549604901483679,-1.9574618325257493,30.88999938964844,1.0862054507337526,30.61666679382324,1.3448212359580367,30.86333274841309,-0.0549604901483679 6378,2017-02-17,30.78666687011719,30.82666778564453,30.5,30.73666763305664,635400.0,-0.0007573059470834531,4.025616948854133,-0.36584651026478365,60.39102156933189,57.421105501762256,-0.5667534087113104,-0.8847730753402807,-1.3734045057765591,-3.938302788975996,16.406225743282548,0.32666778564453125,0.3405657799923283,0.7771670341491728,-0.517330930395655,2.0716649986940006,0.12991805187676064,1.4244160164215849,-2.1760566979654037,45.93296719543164,-18.16890290724225,0.6472489822724131,2,-0.718333244323734,-1.3733329772949254,-1.6675000190734899,-3.340000152587894,-2.1166667938232457,4,-0.06355566046386019,1.128648630560993,30.809999465942386,-1.9574618325257493,30.88999938964844,1.0862054507337526,30.61666679382324,-0.06355566046386019 6379,2017-02-21,30.74333381652832,30.953332901000977,30.663333892822266,30.90333366394043,879900.0,-0.0014075266339056425,1.2307760024648973,-3.200045777065463,65.51454132166205,59.14840125993127,-0.42258902939646603,-0.7496610484904025,-1.345029295889539,-3.800122079160875,16.54468492162775,0.28999900817871094,0.4748726971964956,0.6511672973632798,-0.6067382876698808,1.9090728823964405,0.022214504846697736,1.280120089879862,-1.9285057467228945,39.712912110476545,-28.75749671723549,0.6289527925165811,2,-0.6750001907348633,-1.3299999237060547,-1.6241669654846191,-3.2966670989990234,-2.270000457763672,1,-0.0795836499753294,4.025616948854133,30.78666687011719,1.128648630560993,30.809999465942386,-1.9574618325257493,30.88999938964844,-0.0795836499753294 6380,2017-02-22,30.559999465942386,30.953332901000977,30.39666748046875,30.79999923706055,928500.0,-0.005963385483176542,1.0365791961927755,1.5,65.51451187335093,60.1573038963518,-0.05013538821870256,-0.5216648658077752,-1.1833899338920482,-3.523639931022803,15.752674866645844,0.5566654205322266,0.5248712657877519,0.42249965667724965,-0.8341661018837456,1.679165415238245,-0.20583322260324977,1.050832535957749,-1.5572909302956148,21.304179085169412,-50.48940958746749,0.6283328792804983,2,-0.14666557312012074,-1.1466655731201207,-1.4033322334289586,-3.1133327484130895,-1.9300003051757848,2,-0.07308022641776524,1.2307760024648973,30.74333381652832,4.025616948854133,30.78666687011719,1.128648630560993,30.809999465942386,-0.07308022641776524 6381,2017-02-23,30.23666763305664,30.63333320617676,30.053333282470703,30.59000015258789,942300.0,-0.010580230318592898,1.63637151799413,1.472220235398835,66.56027831157154,60.9937932794394,0.40983289135357737,-0.22620748762232878,-0.8608119368163045,-3.1083077149223612,13.817161690258907,0.5799999237060582,0.5213606487784119,0.1095010757446282,-1.1399541261118102,1.3589562776010666,-0.5152265251835892,0.7342286766728456,-1.0611090688358296,16.5165990789745,-56.04803930687286,0.624727600928219,2,0.37166595458984375,-0.823333740234375,-1.080000400543213,-2.7900009155273438,-1.7133350372314453,3,-0.059861139304656974,1.0365791961927755,30.559999465942386,1.2307760024648973,30.74333381652832,4.025616948854133,30.78666687011719,-0.059861139304656974 6382,2017-02-24,30.57666778564453,30.57666778564453,30.03000068664551,30.10666656494141,975900.0,0.011244630417413415,1.3262369326666947,-1.3301951977889,61.90911412830593,60.79251004703846,0.142860078381986,-0.5530848330923916,-1.1930099257156783,-3.3602622727572182,11.789603201896332,0.5466670989990199,0.6315043219280803,0.42316780090332173,-0.8415463962947562,1.6878819981013997,-0.20918929769571903,1.0555248995023625,-1.2420871951356034,59.20589474727929,-11.495507917677216,0.6323570985990392,2,0.01999950408935547,-1.1633338928222656,-1.4200005531311035,-3.1300010681152344,-2.416667938232422,4,-0.0763109304608951,1.63637151799413,30.23666763305664,1.0365791961927755,30.559999465942386,1.2307760024648973,30.74333381652832,-0.0763109304608951 6383,2017-02-27,30.81666755676269,30.82666778564453,30.489999771118164,30.583332061767575,1450800.0,0.007849114651755418,1.6578778958145932,0.49645721057074593,63.18102693184522,61.06589095695789,-0.09979572953373506,-0.7830909715726087,-1.4130163071821435,-3.512268836912426,9.685311899908006,0.3366680145263672,0.6919755307113071,0.6313342094421337,-0.6677712483701477,1.930439667254415,-0.018218519464006988,1.2808869383482744,-1.3357867020686953,85.19868124240803,15.997499838615127,0.6495527289061409,2,-0.22000026702880504,-1.4033336639404261,-1.782500267028805,-3.370000839233395,-2.623334884643551,0,-0.08555977854290397,1.3262369326666947,30.57666778564453,1.63637151799413,30.23666763305664,1.0365791961927755,30.559999465942386,-0.08555977854290397 6384,2017-02-28,30.58666610717773,30.84666633605957,30.56333351135254,30.84666633605957,1243800.0,-0.007463540603840801,1.1794813483475772,-1.114276372256524,67.95841833478624,62.872453801249236,0.09703798599854352,-0.520164549661466,-1.1601238220444294,-3.195144093383636,8.267529914279969,0.28333282470703125,0.6898777446119979,0.3634994506835909,-0.9361065755692515,1.6631054769364333,-0.28630356244283206,1.0133024638100139,-0.9711890094334734,60.2887467671429,-8.724966065082214,0.6498030131264221,2,0.010001182556155896,-1.1733322143554652,-1.6308321952819789,-3.139999389648434,-2.6966667175292898,1,-0.0626634502814939,1.6578778958145932,30.81666755676269,1.3262369326666947,30.57666778564453,1.63637151799413,30.23666763305664,-0.0626634502814939 6385,2017-03-01,31.520000457763672,31.656667709350586,30.57999992370605,30.83666610717773,1482900.0,0.030514419169303197,1.250868273620838,-2.628206727065965,72.70533025700361,64.45818707572397,-0.7763215870933884,-1.358269720023607,-2.0638704572955717,-4.040631871565289,7.7898014058795955,1.0766677856445348,0.6287469704259081,1.1921670913696296,-0.17287756063930715,2.5572117433785664,0.5096447653651595,1.8746894173740998,-1.780694816413174,91.59832653645104,23.079770151135747,0.6825223260044688,3,-0.676666259765625,-1.859999656677246,-2.5358328819274902,-4.070000648498535,-3.5400009155273438,2,-0.09665821874214475,1.1794813483475772,30.58666610717773,1.6578778958145932,30.81666755676269,1.3262369326666947,30.57666778564453,-0.09665821874214475 6386,2017-03-02,30.709999084472656,31.53333282470703,30.56999969482422,31.53333282470703,1338900.0,-0.025698012738813447,1.3400793209533342,-1.2048768505906196,55.741431399194745,64.38618601411689,0.0061034456556257055,-0.4561422823743513,-1.2302896856761478,-3.1486779245208822,7.774088730532504,0.9633331298828125,0.5676001222454872,0.3088324546813972,-0.965468492703387,1.5831334020661814,-0.3283180190109931,0.9459829283737875,-0.7789572363221495,41.80317104457789,-24.20440429324409,0.6371504736923913,3,0.13333511352539062,-1.0499982833862305,-1.6574983596801758,-3.2599992752075195,-2.963331222534176,3,-0.06773038051823743,1.250868273620838,31.520000457763672,1.1794813483475772,30.58666610717773,1.6578778958145932,30.81666755676269,-0.06773038051823743 6387,2017-03-03,30.43666648864746,30.753332138061523,30.229999542236328,30.753332138061523,1828200.0,-0.008900442981888412,2.3052691177179203,0.38461395900515216,45.97233583802836,62.78410982174983,0.24687068446399252,-0.06124853383849427,-0.937464651615258,-2.7943098470796244,7.325253997688745,0.5233325958251953,0.5810961997333663,-0.043666839599609375,-1.08929697251709,1.0019632933178713,-0.5664819060583497,0.47914822685913094,-0.3330620543769456,14.485985681531046,-45.70573955574282,0.5228150664587402,3,0.40666770935058594,-0.7766656875610352,-0.9341659545898438,-2.9733333587646484,-2.279998779296875,4,-0.06286279391128191,1.3400793209533342,30.709999084472656,1.250868273620838,31.520000457763672,1.1794813483475772,30.58666610717773,-0.06286279391128191 6388,2017-03-06,30.28666687011719,30.49333381652832,30.136667251586914,30.253332138061523,1525200.0,-0.004928253841011698,-1.6750209213999099,-0.10526791307281996,43.052217695141344,60.28829608546976,0.3559148420038909,0.14197275309837565,-0.7790925460984255,-2.5686466922421474,6.795181927796507,0.35666656494140625,0.5273628760849576,-0.2228331565856898,-1.2080009902910476,0.762334677119668,-0.7154170734383669,0.2697507602669873,1.3700008392333949,9.868392983970981,-44.524798120755676,0.4925839168526781,3,0.5566673278808558,-0.6266660690307653,-0.7474999427795446,-1.9716663360595739,-2.2999992370605504,0,-0.07021792895947199,2.3052691177179203,30.43666648864746,1.3400793209533342,30.709999084472656,1.250868273620838,31.520000457763672,-0.07021792895947199 6389,2017-03-07,30.01666641235352,30.31999969482422,30.0,30.29333305358887,851100.0,-0.008914829054037399,-1.0645177168381785,-8.2996509698452,42.81149838507635,57.765739031217024,0.5721669997611549,0.4508396532526966,-0.49304589620939154,-2.220804054911067,6.66544450745359,0.31999969482421875,0.48171308988062833,-0.502833557128902,-1.4621104284849906,0.45644331422718665,-0.9824719928069463,-0.02319512145085767,1.6096012878417945,1.0060202332338821,-48.19700589812841,0.47963843567804426,3,0.8116674423217738,-0.3566656112670934,-0.4774994850158727,-1.4966659545898473,-2.663333892822269,1,-0.060744045164321636,-1.6750209213999099,30.28666687011719,2.3052691177179203,30.43666648864746,1.3400793209533342,30.709999084472656,-0.060744045164321636 6390,2017-03-08,29.886667251586914,30.13999938964844,29.82333374023437,30.13999938964844,866100.0,-0.004330899340411198,1.5000037645216282,0.9156584145105711,37.55171256686957,54.54256505958348,0.6667226134445308,0.659269953131048,-0.3411954693893122,-2.012023568521734,5.763913539996815,0.3166656494140696,0.4093598543462633,-0.6611660957336412,-1.4967721833073284,0.1744399918400461,-1.0789691395204848,-0.24336305194679753,1.674549740600586,3.7037160971389524,-38.88471150574999,0.4178030437868445,3,0.8533334732055664,-0.22666645050048828,-0.3475003242492676,-0.9083337783813477,-3.0200004577636754,2,-0.06680797979682573,-1.0645177168381785,30.01666641235352,-1.6750209213999099,30.28666687011719,2.3052691177179203,30.43666648864746,-0.06680797979682573 6391,2017-03-09,29.53000068664551,30.0,29.413333892822266,29.88333320617676,865800.0,-0.01193396914881717,1.0000000000000242,1.39474021036145,35.13933533929689,51.56814519413804,1.0198555302162333,1.0617074513333193,0.03416574270498174,-1.5717291347422595,4.8335157463258005,0.5866661071777344,0.30244009758543555,-1.0123327255248995,-1.8741355029696543,-0.15052994808014475,-1.4432341142472787,-0.5814313368025203,1.9269433104248002,8.706488552334992,-30.21152656457701,0.43090138872237743,3,1.0050001144409144,0.13000011444091442,0.03999948501586559,-0.2766666412353551,-2.1266670227050817,3,-0.05248903177676345,1.5000037645216282,29.886667251586914,-1.0645177168381785,30.01666641235352,-1.6750209213999099,30.28666687011719,-0.05248903177676345 6392,2017-03-10,29.81666755676269,29.876667022705078,29.483333587646484,29.75,1108500.0,0.009707648609937891,3.214290823260139,-0.1886821989980898,39.387319767094766,48.9243999536102,0.6862074286455098,0.7845489512822077,-0.23352871284951604,-1.7713473598629612,5.09559423054934,0.39333343505859375,0.2092136620301659,-0.7061658859252979,-1.6162449004853805,0.2039131286347846,-1.1612053932053392,-0.25112637864525666,1.4767876319677775,37.345712262309576,-0.6566636620174435,0.45503950728004045,3,0.718333244323734,-0.15666675567626598,-0.23083400726318004,-0.3766670227050746,-2.5866680145263636,4,-0.06942424705522521,1.0000000000000242,29.53000068664551,1.5000037645216282,29.886667251586914,-1.0645177168381785,30.01666641235352,-0.06942424705522521 6393,2017-03-13,29.770000457763672,29.99666786193848,29.71999931335449,29.86666679382324,720000.0,-0.0015651346318356074,-1.8135504456362266,-1.449975681629641,39.35860568992946,45.74664299307056,0.6356350447333696,0.7933978083453255,-0.15170637903126405,-1.6382434136704518,5.374594223975315,0.2766685485839915,0.1304405546761842,-0.7029996871948256,-1.664554781313317,0.25855540692366574,-1.183777234254073,-0.22222214013557817,1.3730450272941397,39.338261590309536,1.4881348544408084,0.48077754705924586,3,0.7650003433227539,0.516667366027832,-0.6433334350585938,-0.6433334350585938,-2.5,0,-0.05419323895214612,3.214290823260139,29.81666755676269,1.0000000000000242,29.53000068664551,1.5000037645216282,29.886667251586914,-0.05419323895214612 6394,2017-03-14,29.296667098999023,29.709999084472656,29.09000015258789,29.57999992370605,1192200.0,-0.015899675898097265,1.2822138438963429,2.9310392454766796,37.01166528354508,41.78068021824184,1.0132976646223284,1.2051301980711315,0.3460965460263452,-1.0815722296385069,5.708527411992232,0.6800003051757812,0.0410821209072445,-1.0979997634887688,-2.174101086854865,-0.021898440122672724,-1.6360504251718169,-0.5599491018057208,1.708001458679945,19.682580626410008,-19.42355696858199,0.5380506616830484,3,1.0149993896484375,1.0183334350585938,-0.1700000762939453,-0.1700000762939453,-1.453334808349613,1,-0.044714965750733526,-1.8135504456362266,29.770000457763672,3.214290823260139,29.81666755676269,1.0000000000000242,29.53000068664551,-0.044714965750733526 6395,2017-03-15,29.45000076293945,29.54333305358887,29.24333381652832,29.38333320617676,1948200.0,0.0052338262035842575,1.3684262040822088,-0.23529768155745423,41.61932164541214,40.21155691226598,0.5983817245018876,1.011786185110406,0.2242469630629138,-1.1511077796087044,6.422055734516069,0.2999992370605504,-0.0791705052676619,-0.8863327980041547,-2.035751540349107,0.2630859443407978,-1.461042169176629,-0.3116234268316802,1.363200954230411,39.56051326550678,-2.3037815515250344,0.574709371172476,3,0.47166538238525746,0.8649997711181676,-0.32333374023437145,-0.32333374023437145,-1.3400001525878906,2,-0.07119416601328898,1.2822138438963429,29.296667098999023,-1.8135504456362266,29.770000457763672,3.214290823260139,29.81666755676269,-0.07119416601328898 6396,2017-03-16,29.270000457763672,29.60333251953125,29.18000030517578,29.60333251953125,1060500.0,-0.006112064533536299,1.5400029754752178,-4.999914170458005,35.58823851152859,39.057768320432686,0.6175825680188929,1.121707957164709,0.423650351986673,-0.8847376667525211,6.96855689191452,0.42333221435546875,-0.2131826489153461,-0.9853331565856926,-2.197102369896051,0.2264360567246655,-1.5912177632408735,-0.3794485499305118,1.3708811029479904,19.852952004291453,-18.999096362524405,0.6058846066551798,3,0.5216665267944336,1.0450000762939453,-0.2200002670288086,-0.14333343505859375,-0.5066680908203125,3,-0.0821091092023869,1.3684262040822088,29.45000076293945,1.2822138438963429,29.296667098999023,-1.8135504456362266,29.770000457763672,-0.0821091092023869 6397,2017-03-17,29.11666679382324,29.31999969482422,28.95000076293945,29.26000022888184,2380200.0,-0.005238594518018225,1.8101287827208337,0.43000194550304827,30.884565759718825,37.70580699427463,0.6302620790398343,1.2033745007661736,0.5911368210710037,-0.6469650203530044,7.487991654501673,0.3699989318847692,-0.4752261828006965,-1.0540001869201703,-2.3371186020465196,0.229118228206179,-1.6955593944833467,-0.41244097935699386,1.3691266260760457,15.923499558090478,-16.36103212058216,0.6415592075631752,3,0.5183334350585973,1.186667442321781,-0.08333301544189098,0.01000022888183949,-0.4300003051757777,4,-0.05884372486778855,1.5400029754752178,29.270000457763672,1.3684262040822088,29.45000076293945,1.2822138438963429,29.296667098999023,-0.05884372486778855 6398,2017-03-20,28.82999992370605,29.156667709350586,28.79333305358887,29.10000038146973,1283100.0,-0.009845456286157073,-1.116507227536883,1.8837227870335433,30.49594565118406,36.337412246064375,0.7694912598759593,1.4081324183994575,0.8999855832244208,-0.2815654832470713,8.203452456382657,0.3633346557617152,-0.6167177363557244,-1.2428337097168018,-2.622907783741777,0.1372403643081732,-1.9328707467292894,-0.5527966727043143,1.4714983773580528,4.000024968944115,-23.720088657021368,0.690037037012488,3,0.6366662979126048,1.3950004577636754,0.2808337211608922,0.296667098999027,0.2133331298828196,0,-0.055497758782652284,1.8101287827208337,29.11666679382324,1.5400029754752178,29.270000457763672,1.3684262040822088,29.45000076293945,-0.055497758782652284 6399,2017-03-21,28.296667098999023,28.946666717529297,28.00666618347168,28.913333892822266,1370400.0,-0.018499230874727934,1.7512246589795764,2.2839472159820815,10.722999596993091,33.35644413830032,1.1546030824625682,1.8432744833613945,1.4498676897134857,0.32702708294000615,9.100062520973262,0.9400005340576172,-0.7121346914560149,-1.653833198547364,-3.206607238953751,-0.10105915814097699,-2.4302202187505593,-0.8774461783441687,1.7936880674185467,18.162900349176276,-1.4160335816248875,0.7763870202031942,3,0.7066659927368164,1.5349998474121094,0.9516658782958984,0.9516658782958984,1.776666641235348,1,-0.03628224616148057,-1.116507227536883,28.82999992370605,1.8101287827208337,29.11666679382324,1.5400029754752178,29.270000457763672,-0.03628224616148057 6400,2017-03-22,28.32666778564453,28.479999542236328,27.99333381652832,28.21333312988281,1882800.0,0.001060219796930495,1.317465940054496,-0.18378589036562895,14.142462281563425,31.0234582429966,0.9834674126823728,1.7258654127424187,1.4421567470429189,0.36029126012586943,10.497648056694707,0.4866657257080078,-0.7920804088322164,-1.5121659278869615,-3.196065760411255,0.17173390463733185,-2.35411584414911,-0.670216011624813,1.4302971435016971,20.703989915922584,3.7736691559612474,0.8419499162621469,3,0.6683330535888672,1.4983329772949219,1.0316658020019531,1.0316658020019531,1.1799983978271484,2,-0.01706291395276882,1.7512246589795764,28.296667098999023,-1.116507227536883,28.82999992370605,1.8101287827208337,29.11666679382324,-0.01706291395276882 6401,2017-03-23,28.426666259765625,28.76000022888184,28.196666717529297,28.36666679382324,1588800.0,0.0035301884033027697,-1.8166702429487815,0.5294008751262349,18.095230598477414,28.65767055759467,0.7939995886072069,1.563473606133421,1.35467880676266,0.30876102955635076,11.539172677082806,0.5633335113525426,-0.8582002650947516,-1.3216673851013176,-3.1070379590346207,0.46370318883198536,-2.214352672067971,-0.42898209813466437,1.0128450691093782,32.66326890037452,14.78661673376125,0.8926852869666523,3,0.5683345794677734,1.3983345031738281,0.9316673278808594,0.9316673278808594,0.9833335876464844,3,-0.011139739233589463,1.317465940054496,28.32666778564453,1.7512246589795764,28.296667098999023,-1.116507227536883,28.82999992370605,-0.011139739233589463 6402,2017-03-24,28.24333381652832,28.61666679382324,27.99666786193848,28.446666717529297,955200.0,-0.006449312119894524,1.2822058322772738,-3.3889118479191813,17.905754582281318,26.274020434522654,0.8165539334511429,1.6475039791501587,1.544468688429987,0.5477051655893348,12.684882155926324,0.6199989318847585,-0.9029434895449668,-1.3883331298828132,-3.2491489144086785,0.47248265464305206,-2.3187410221457476,-0.4579252376198788,0.9358655601242809,21.489961011408017,2.4929014660720163,0.930407892262933,3,0.608332633972168,1.5816669464111328,1.4283332824707031,1.114999771118164,1.2033329010009766,4,0.018411372885120514,-1.8166702429487815,28.426666259765625,1.317465940054496,28.32666778564453,1.7512246589795764,28.296667098999023,0.018411372885120514 6403,2017-03-27,28.18000030517578,28.233333587646484,27.643333435058594,27.940000534057614,1337700.0,-0.0022424233542669425,2.403850280325497,-1.180329252849321,19.14893344354499,24.28927245230042,0.7047379508602916,1.584410432589955,1.6145165127452294,0.6697207609904616,14.42532063998159,0.6000003814697266,-0.9122979682312256,-1.3198332786560059,-3.2006520787747377,0.560985521462726,-2.2602426787153718,-0.37942387859663995,0.78574327065445,41.176487805163596,19.081482179060075,0.9404094000593661,3,0.4433326721191406,1.4700002670288086,1.56083345413208,1.2333335876464844,1.063333511352539,0,0.017979637259926573,1.2822058322772738,28.24333381652832,-1.8166702429487815,28.426666259765625,1.317465940054496,28.32666778564453,0.017979637259926573 6404,2017-03-28,28.670000076293945,28.90999984741211,27.99333381652832,28.10000038146973,1582800.0,0.017388210284304595,-1.340425428301501,2.3750009934116436,31.768221089372418,23.19470572385157,0.13018785221418483,0.9944420084791261,1.1238457865978049,0.24599961311548668,15.731143571851588,0.9166660308837891,-0.9572196171551219,-0.7340002059936523,-2.5765822180176343,1.1085818060303296,-1.6552912120056433,0.18729080001833864,-1.0266666412353516,81.05264584443862,54.29188660862191,0.9212910060119918,3,-0.04666709899902344,0.9800004959106445,1.070833683013916,0.7433338165283203,0.4099998474121058,1,0.013021729204794052,2.403850280325497,28.18000030517578,1.2822058322772738,28.24333381652832,-1.8166702429487815,28.426666259765625,0.013021729204794052 6405,2017-03-29,28.47333335876465,28.649999618530273,28.07999992370605,28.649999618530273,1252500.0,-0.006859669236342736,5.452841596130633,-0.3099409725475518,33.368298060388156,22.948045673724856,0.19416328654259374,1.0025587565321317,1.3358106150026217,0.5107628464678555,15.884322166399878,0.5900001525878942,-1.0118424068768377,-0.7783335685729966,-2.37116886892543,0.814501731779437,-1.5747512187492134,0.01808408160322017,-0.8299999237060547,65.52632292221932,34.97479352020209,0.7964176501762161,3,0.008333206176757812,1.1766672134399414,1.267500400543213,0.9400005340576172,0.3366661071777379,2,0.05619294240367578,-1.340425428301501,28.670000076293945,2.403850280325497,28.18000030517578,1.2822058322772738,28.24333381652832,0.05619294240367578 6406,2017-03-30,28.6299991607666,28.70000076293945,28.43000030517578,28.520000457763672,843600.0,0.0055021939310007095,1.1599871827150086,-0.6226356020038003,30.52512630452067,22.908107956480617,-0.07021804366188888,0.7189349383182488,1.1811045592304765,0.42352977847824036,16.029079979874098,0.2700004577636683,-1.015921145789541,-0.5176677703857422,-1.9754785691745802,0.9401430284030958,-1.246573169780163,0.2112376290086786,-0.9613323974609358,77.89467819508566,46.21136890095348,0.7289053993944197,3,-0.22999858856201172,1.0200014114379883,1.283334732055664,0.7833347320556641,-0.1633319854736328,3,0.03062057451634259,5.452841596130633,28.47333335876465,-1.340425428301501,28.670000076293945,2.403850280325497,28.18000030517578,0.03062057451634259 6407,2017-03-31,28.523332595825195,28.73666763305664,28.479999542236328,28.553333282470703,1005600.0,-0.003725692213347287,-3.4000196184216978,-0.2727367307658962,29.935590104783458,22.845846229102772,-0.06321464402315513,0.7113826866644395,1.300352376488533,0.6023216879477005,16.770167135341552,0.2566680908203125,-1.0694576081467844,-0.5286676406860344,-1.8773504068526208,0.8200151254805519,-1.2030090237693294,0.1456737423972605,-0.8298391708373991,69.47363190372505,37.1575438734985,0.6743413830832934,3,-0.22833251953125,1.1266679763793945,1.4875011444091797,0.8900012969970703,-0.13999938964843395,4,0.031085682172941054,1.1599871827150086,28.6299991607666,5.452841596130633,28.47333335876465,-1.340425428301501,28.670000076293945,0.031085682172941054 6408,2017-04-03,28.15999984741211,28.703332901000977,28.149999618530273,28.51333236694336,1428600.0,-0.012738088973034856,-1.9642882687729266,11.777481085892301,31.03445642107671,25.102674765112063,0.21801000335560872,0.9562492024189417,1.6648891100105843,1.0272447138717524,17.877489083189598,0.5533332824707031,-1.09332842321556,-0.7856670379638686,-2.05764163921436,0.4863075632866227,-1.4216543385891143,-0.14967973733862294,-0.4421762939758267,18.18176143421619,-15.082491914585738,0.6359873006252456,4,0.11666679382324219,1.4900007247924805,1.8450007438659668,1.2533340454101562,0.13333320617676137,0,0.04569129535117633,-3.4000196184216978,28.523332595825195,1.1599871827150086,28.6299991607666,5.452841596130633,28.47333335876465,0.04569129535117633 6409,2017-04-04,28.19333267211914,28.3799991607666,28.07999992370605,28.10666656494141,1215600.0,0.0011836940656124728,-3.28572207084452,-0.24528200034547276,28.157538787959197,26.659905488044924,0.18827705064420996,0.8214279374457405,1.636288746027489,1.0536601212398509,19.318325101089542,0.2999992370605504,-1.086333072568248,-0.6611675262451158,-1.8697209520887164,0.5473858995984848,-1.2654442391669178,-0.056890813323313694,-0.45166559280334084,17.25876677036088,-14.580781792376271,0.6042767129218011,4,0.08333396911621094,1.4566679000854492,1.8116679191589355,1.220001220703125,-0.19333267211914062,1,0.03724288847368307,-1.9642882687729266,28.15999984741211,-3.4000196184216978,28.523332595825195,1.1599871827150086,28.6299991607666,0.03724288847368307 6410,2017-04-05,27.88999938964844,28.520000457763672,27.82999992370605,28.406667709350586,2249700.0,-0.01075904313968068,-1.1675389533159246,-5.96159602095183,26.99995295200725,27.649319082881572,0.4728837325998718,1.0197913995448467,1.9227666017747538,1.4044605318549976,21.11746477832035,0.6900005340576207,-1.0657697194206008,-0.8646674156188929,-2.0437317571088265,0.3143969258710406,-1.4541995863638597,-0.27513524487392615,-0.12496565497071543,6.617580545067077,-25.63366474262134,0.5895321707449672,4,0.3866672515869105,1.7600011825561488,2.115001201629635,1.5233345031738246,0.10666847229003906,2,0.04266764288633462,-3.28572207084452,28.19333267211914,-1.9642882687729266,28.15999984741211,-3.4000196184216978,28.523332595825195,0.04266764288633462 6411,2017-04-06,27.979999542236328,28.06333351135254,27.729999542236328,27.920000076293945,1242000.0,0.003226968610881009,1.9411725107077642,-0.11612762705670056,30.646955783008806,29.065008105184624,0.3496279009883452,0.8513650292676722,1.791141384020122,1.3437189541754364,22.395601628438815,0.33333396911621094,-0.9112239412140362,-0.6971672058105476,-1.865364826974087,0.47103041535299184,-1.2812660163923155,-0.11306839522877965,0.9300003051757812,24.834401952313826,-9.090493732949767,0.5840988105817689,4,0.29666709899902344,1.6083335876464844,2.271667957305908,1.6800012588500977,0.1900005340576172,3,0.02966404350554619,-1.1675389533159246,27.88999938964844,-3.28572207084452,28.19333267211914,-1.9642882687729266,28.15999984741211,0.02966404350554619 6412,2017-04-07,27.74666786193848,27.99333381652832,27.676666259765625,27.81666755676269,909000.0,-0.008339231026277538,-2.0158398575866014,-1.1666719649043544,31.213856772600835,30.405555141746387,0.5644572523287437,0.9714741136701228,1.9919586982126063,1.599181932760441,23.767542115856788,0.3166675567626953,-0.8123913688865656,-0.8269989013671832,-1.9353763914132642,0.28137858867889776,-1.3811876463902237,-0.27281015634414274,1.139731979370115,6.818338042874819,-29.615741968817296,0.554188745023041,4,0.5466651916503871,1.4516649246215785,2.504999637603756,1.9133329391479457,0.6866645812988246,4,0.025949037085716053,1.9411725107077642,27.979999542236328,-1.1675389533159246,27.88999938964844,-3.28572207084452,28.19333267211914,0.025949037085716053 6413,2017-04-10,28.156667709350586,28.376667022705078,27.84666633605957,27.84666633605957,1493700.0,0.014776543599836156,-2.419344121085338,-4.428610354223883,47.46377412524394,32.14950547906544,0.16852144433475402,0.4578862703223159,1.549347378772513,1.200243671610064,25.12304151473624,0.629999160766598,-0.7319837318117983,-0.33633241653442525,-1.3040111269970964,0.6313462939282459,-0.8201717717657608,0.14750693869691034,0.6813427886962913,56.91710957819745,17.421187914864007,0.4838393552313363,4,0.049999237060546875,0.9116659164428711,2.0949997901916504,1.5033330917358398,-0.3700008392333949,0,0.00805015348996374,-2.0158398575866014,27.74666786193848,1.9411725107077642,27.979999542236328,-1.1675389533159246,27.88999938964844,0.00805015348996374 6414,2017-04-11,27.98666763305664,28.156667709350586,27.583332061767575,28.083332061767575,1131300.0,-0.00603764898775605,3.712301493988021,-0.31181935642649444,44.13791606596017,33.346129701906776,0.2585908482254311,0.5530685441029419,1.6953714740736743,1.377501764582135,25.722883637578732,0.5733356475830114,-0.63719025563638,-0.4408325195312486,-1.3553467099565495,0.47368167089405233,-0.898089614743899,0.016424575681401876,0.8048890954589858,43.06065764716445,1.1386210413892996,0.4572570952126508,4,0.17333221435546875,0.9649982452392578,2.2649998664855957,1.6733331680297852,0.4066658020019531,1,0.010957553952225751,-2.419344121085338,28.156667709350586,-2.0158398575866014,27.74666786193848,1.9411725107077642,27.979999542236328,0.010957553952225751 6415,2017-04-12,27.35333251953125,27.94333267211914,27.29999923706055,27.94333267211914,1093800.0,-0.022629886552742784,1.1807907412795275,6.103591160221219,34.36891337704307,33.77321715440927,0.8005306748592567,1.0764635429372689,2.309879503298248,2.0115584704292147,26.489189255540975,0.6866683959960902,-0.5633037736912065,-0.9693342208862319,-1.870926343734567,-0.06774209803789688,-1.4201302823103994,-0.5185381594620644,1.3657307289794929,4.953550499216671,-36.56414802423656,0.4507960614241666,4,0.6650009155273438,1.3666667938232457,2.8908348083496094,2.306668281555176,1.3100013732910156,2,0.023641268573290075,3.712301493988021,27.98666763305664,-2.419344121085338,28.156667709350586,-2.0158398575866014,27.74666786193848,0.023641268573290075 6416,2017-04-13,26.86666679382324,27.426666259765625,26.85333251953125,27.226667404174805,1827300.0,-0.017791825744103207,-1.9655002318400205,0.6101703682151808,31.578928562678044,33.95581031639756,1.1295473048344995,1.448090054685725,2.777585129599398,2.4905346686094454,27.393726606011814,0.573333740234375,-0.5790563043635224,-1.3358332633972196,-2.340539947838561,-0.33112657895587816,-1.8381866056178886,-0.8334799211765507,1.7388713337714883,0.8753346204794167,-41.392192803466735,0.5023533422206705,4,0.9116659164428746,1.5599994659423864,3.3333339691162145,2.793334007263187,2.0633335113525426,3,0.042059592906963594,1.1807907412795275,27.35333251953125,3.712301493988021,27.98666763305664,-2.419344121085338,28.156667709350586,0.042059592906963594 6417,2017-04-17,27.40333366394043,27.433332443237305,26.940000534057614,27.07666778564453,1347300.0,0.019975193582278505,1.5517380859596777,-0.9074036790573385,40.775924441760345,35.038195652029074,0.466341930126859,0.8184453347721856,2.240376190858271,1.9524143085026964,28.009066397338078,0.566665649414066,-0.5828260932589941,-0.713499736785888,-1.6815155380384788,0.25451606446670283,-1.1975076374121834,-0.22949183615959257,1.0269839028479488,36.10508022126896,-6.040191022906413,0.4840079006262959,4,0.28333282470703125,1.0216665267944336,2.694167137145996,2.256667137145996,1.8666667938232422,0,0.027977122117896158,-1.9655002318400205,26.86666679382324,1.1807907412795275,27.35333251953125,3.712301493988021,27.98666763305664,0.027977122117896158 6418,2017-04-18,27.229999542236328,27.33666610717773,27.10000038146973,27.27666664123535,901500.0,-0.00632529325919895,1.8399995422346176,-0.14285881109612478,31.50683387981833,35.41033955112454,0.5519228939729004,0.9125524736998045,2.383740664787446,2.1209836588184956,28.43882081851035,0.3033332824706996,-0.6002105626684155,-0.8068338394165053,-1.791011513954988,0.17734383512197738,-1.2989226766857485,-0.3147450021472622,1.0426195198263386,28.90024190609712,-7.979672584292448,0.4920888372692414,4,0.4566669464111328,1.1950006484985352,2.8675012588500977,2.4300012588500977,2.4233341217041016,1,0.04419144036835165,1.5517380859596777,27.40333366394043,-1.9655002318400205,26.86666679382324,1.1807907412795275,27.35333251953125,0.04419144036835165 6419,2017-04-19,27.270000457763672,27.53666687011719,27.21999931335449,27.35333251953125,881700.0,0.0014690016966507624,-2.4545359966707716,1.785670494952385,33.898306815055335,36.17682331368543,0.4103234675456875,0.8344766324696771,2.309963332713444,2.0763489671761057,27.76516261936588,0.3166675567627024,-0.6116723984464301,-0.7154995918273919,-1.7485017576593371,0.3175025740045534,-1.2320006747433645,-0.19899850891141924,0.8606899500458525,38.22641100032547,4.764765866405696,0.5165010829159723,4,0.3449993133544922,1.0116653442382812,3.140833854675293,2.390000343322754,2.6466674804687536,2,0.018946329434564646,1.8399995422346176,27.229999542236328,1.5517380859596777,27.40333366394043,-1.9655002318400205,26.86666679382324,0.018946329434564646 6420,2017-04-20,27.84333229064941,27.913333892822266,27.35000038146973,27.426666259765625,1241400.0,0.021024269279853014,1.0239433965496438,-5.0000686655984925,40.529688979592514,37.27490477997251,-0.19034059271739778,0.23513330945268862,1.724832392075946,1.4932608472160034,26.728334360390498,0.6433334350585938,-0.5930501826747836,-0.11800098419189808,-1.1399526353231089,0.9039506669393127,-0.6289768097575035,0.3929748413737073,0.1596223283322864,93.39608382246533,62.84691247724081,0.5109758255656062,4,-0.22833251953124645,0.3850002288818395,2.4700012207031286,1.8166685104370153,1.8433341979980504,3,0.01975342385989798,-2.4545359966707716,27.270000457763672,1.8399995422346176,27.229999542236328,1.5517380859596777,27.40333366394043,0.01975342385989798 6421,2017-04-21,28.11000061035156,28.18666648864746,27.803333282470703,27.953332901000977,1355700.0,0.009577457070097273,1.473121719816156,0.37600307617656353,45.20867115438949,38.8298841557268,-0.48794121184361217,-0.05952718945131963,1.4389042768403115,1.2137106034071259,26.074960657679235,0.3833332061767578,-0.5646091384091605,0.16450061798095206,-0.8366968676699287,1.1656981036318328,-0.33609812484448653,0.6650993608063906,-1.256668090820309,93.85032710537725,65.40654054599534,0.5005987428254399,4,-0.4950008392333949,0.11833190917969105,2.008332729339603,1.5500001907348668,1.7233314514160156,4,0.019684570275923186,1.0239433965496438,27.84333229064941,-2.4545359966707716,27.270000457763672,1.8399995422346176,27.229999542236328,0.019684570275923186 6422,2017-04-24,28.76333236694336,28.92333221435547,28.51000022888184,28.636667251586914,1434300.0,0.02324196878000806,-1.1754363069633658,0.8084953554340996,56.55321462192229,39.839821988691064,-1.0972842617695306,-0.7082150673902348,0.7552392175613711,0.5622358115078896,24.95610527895905,0.8133316040039098,-0.4885768452461967,0.791832447052002,-0.2672642690240892,1.850929163128093,0.2622840890139564,1.3213808050900475,-1.883333168029786,91.22486403591815,58.943200992469684,0.5295483580380458,4,-0.875,-0.676666259765625,1.290001392364502,0.8966684341430664,1.010000228881836,0,0.005794458587280005,1.473121719816156,28.11000061035156,1.0239433965496438,27.84333229064941,-2.4545359966707716,27.270000457763672,0.005794458587280005 6423,2017-04-25,28.68666648864746,29.01333236694336,28.25666618347168,28.876667022705078,1135800.0,-0.0026654032056455668,2.2661998443925753,-1.5000225872999142,55.308471298022205,41.08099479225351,-1.0477097125218364,-0.6236180161272173,0.7820023033762524,0.642726764643843,23.25130821637586,0.7566661834716797,-0.43272066220578154,0.689833259582521,-0.41357419828261754,1.7932407174476594,0.1381295306499517,1.2415369885150902,-1.7249339691162113,81.78442773682417,45.63606044394303,0.5517037289325698,4,-0.7533340454101562,-0.681666374206543,1.2825007438659668,0.9733343124389648,1.313333511352539,1,0.020334672533215414,-1.1754363069633658,28.76333236694336,1.473121719816156,28.11000061035156,1.0239433965496438,27.84333229064941,0.020334672533215414 6424,2017-04-26,29.04333305358887,29.11000061035156,28.53666687011719,28.726667404174805,1837500.0,0.012433182680272603,1.54814563641759,-1.6666566280178874,62.2695100507152,44.18106108932819,-1.3842994431126883,-1.0022681535731301,0.37543223340724907,0.28805952369659593,22.904921122836388,0.5733337402343679,-0.3495319372133636,1.0278331756591825,-0.13457833665091812,2.190244687969283,0.4466274195041322,1.6090389318142329,-1.958504543212893,96.2120711310905,54.00139569005452,0.5812057561550511,4,-1.0616664886474645,-1.0616664886474645,0.8025002479553187,0.616667747497555,1.0499992370605398,2,0.02100312003536331,2.2661998443925753,28.68666648864746,-1.1754363069633658,28.76333236694336,1.473121719816156,28.11000061035156,0.02100312003536331 6425,2017-04-27,30.07333374023437,30.36333274841309,29.51666641235352,29.93000030517578,2139000.0,0.035464272807291364,1.3410190014608165,0.45263335421383233,68.55792929552541,48.28983894853345,-2.2215078444270127,-2.0092711966431587,-0.6855801648840583,-0.7448962436244422,23.143622455449584,1.3199996948242188,-0.32547041649650765,1.977833843231199,0.5041866572612292,3.451481029201169,1.241010250246216,2.714657436216182,-2.8264914618603463,88.6719113797954,42.43478483211979,0.7368235929849841,4,-1.4216670989990199,-1.4650011062622035,-0.6558337211608851,-0.41333293914794567,0.3866653442382848,3,-0.005209459096061075,1.54814563641759,29.04333305358887,2.2661998443925753,28.68666648864746,-1.1754363069633658,28.76333236694336,-0.005209459096061075 6426,2017-04-28,29.50666618347168,30.25,29.5,30.023332595825195,1319400.0,-0.018842857983668138,-1.83019519778891,-3.604646830255053,64.73212404063159,50.9516389039636,-1.386812556032499,-1.4477872502206992,-0.16596011525841448,-0.17801558850234755,23.48532739243679,0.75,-0.28569624655929715,1.367332935333252,-0.2209494675074275,2.9556153381739314,0.573191733912914,2.16147413675359,-1.948174858093747,59.335445903123485,7.777004914747508,0.7941412014203395,4,-0.7749996185302699,-0.8983335494995117,-0.0966653823852539,0.1533346176147461,1.1333332061767614,4,0.006100326755199781,1.3410190014608165,30.07333374023437,1.54814563641759,29.04333305358887,2.2661998443925753,28.68666648864746,0.006100326755199781 6427,2017-05-01,29.40999984741211,29.69333267211914,29.35000038146973,29.69333267211914,1150800.0,-0.0032760846467202454,1.4235264022403282,0.5483863822623873,61.07183524287179,54.236639055413974,-1.0902139921058058,-1.350530515668975,-0.11585554405775866,-0.08073808029917728,23.825493807899083,0.3433322906494105,-0.14647324874750112,1.2263332366943374,-0.4539157345068432,2.906582207895518,0.3862087510937471,2.0664577222949276,-1.5710243797306624,54.74685377999086,3.7065375986828286,0.8401244856005912,5,-0.6183338165283203,-0.8016672134399414,9.5367431640625e-07,0.2500009536743164,1.7800006866455043,0,0.014394159012303342,-1.83019519778891,29.50666618347168,1.3410190014608165,30.07333374023437,1.54814563641759,29.04333305358887,0.014394159012303342 6428,2017-05-02,29.446666717529297,29.53666687011719,29.059999465942386,29.40999984741211,805800.0,0.001246748395356212,3.3999964787491073,-0.1294127150819937,63.208672382268425,57.493346340659876,-0.8709716462455219,-1.3553506499882033,-0.1988659151423242,-0.12152416504805075,23.53667227488781,0.4766674041748047,0.0657876656049119,1.1986667633056634,-0.5737658467825888,2.9710993733939155,0.3124504582615373,2.0848830683497894,-1.355255521774687,49.81753139556355,-2.139949782599558,0.8862163050441257,5,-0.5900001525878871,-0.8383340835571289,-0.10833311080932617,0.2133340835571289,1.8033332824707031,1,0.011093475585181922,1.4235264022403282,29.40999984741211,-1.83019519778891,29.50666618347168,1.3410190014608165,30.07333374023437,0.011093475585181922 6429,2017-05-03,29.24333381652832,29.399999618530273,29.01666641235352,29.38333320617676,769800.0,-0.006905124540970031,3.4231040098595478,-3.8181439866834093,68.54154433874814,60.60577471389938,-0.40038961551659114,-1.1271084105150422,-0.04379779621820745,0.06486252482665478,23.10990558446505,0.4300003051757777,0.21346202656516056,0.9428338050842271,-0.8841443333929817,2.769811943561436,0.029344735845622694,1.8563228743228315,-0.9247304655078636,16.83174206597041,-39.37480221948666,0.9134890692386048,5,-0.16000080108642578,-0.6350011825561523,-0.10666704177856445,0.40666675567626953,2.053333282470703,2,0.025874826318332156,3.3999964787491073,29.446666717529297,1.4235264022403282,29.40999984741211,-1.83019519778891,29.50666618347168,0.025874826318332156 6430,2017-05-04,29.07999992370605,29.52666664123535,28.953332901000977,29.32666778564453,895200.0,-0.005585337631031417,-1.2933262125922675,1.7619209809264111,73.18434972880226,63.71418344438969,-0.04826177202321347,-0.9170702365452996,0.07428856349932644,0.20799943548899336,22.387835873504564,0.573333740234375,0.4281390512480989,0.7199998855590799,-1.1280766452052298,2.5680764163233896,-0.20403837982307493,1.6440381509412347,-0.556923632946333,9.768661733058284,-51.22948488372484,0.9240382653821545,5,0.22999954223633168,-0.47166728973388317,0.056666851043704725,0.5700006484985387,2.556667327880863,3,0.034846367592913596,3.4231040098595478,29.24333381652832,3.3999964787491073,29.446666717529297,1.4235264022403282,29.40999984741211,0.034846367592913596 6431,2017-05-05,28.809999465942386,29.190000534057614,28.690000534057614,29.190000534057614,1312500.0,-0.00928474754030384,1.631571550469356,1.5405374057606294,65.60649435075123,64.72010341425958,0.3704304142763917,-0.6131358183726086,0.3053946992524743,0.468482214817886,21.32788379408899,0.5,0.6377020510869293,0.40849943161011026,-1.4409239047657394,2.25792276798596,-0.5162122365778146,1.333211099798035,1.5533332824707031,11.960040681704355,-50.031123939509555,0.9247116681879252,5,0.49999999999999645,-0.2016668319702184,0.2558341026306117,0.8400011062622035,3.0100002288818324,4,0.05727176845250592,-1.2933262125922675,29.07999992370605,3.4231040098595478,29.24333381652832,3.3999964787491073,29.446666717529297,0.05727176845250592 6432,2017-05-08,28.46666717529297,28.80666732788086,28.40999984741211,28.76666641235352,1113000.0,-0.011917122423250492,1.0877177131958038,0.7894694574110566,63.22167933700939,65.59934875192482,0.7456704866706438,-0.22461332722765093,0.5940803019203358,0.8024923369798529,19.97079341925631,0.399999618530277,0.7859723885691992,0.02916717529296875,-1.7944361603888872,1.8527705109748247,-0.882634492547961,0.9409688431338985,1.863198928833011,5.029642897047206,-58.621368972593224,0.9118016678409284,5,0.9199991226196289,0.14166545867919922,0.5583333969116211,1.183333396911621,2.926666259765625,0,0.07634656354298364,1.631571550469356,28.809999465942386,-1.2933262125922675,29.07999992370605,3.4231040098595478,29.24333381652832,0.07634656354298364 6433,2017-05-09,28.38333320617676,28.67333221435547,28.30666732788086,28.54333305358887,1086000.0,-0.0029274227503715,-1.3404270861233003,0.5333341810459863,61.7937808302545,65.54648994965142,0.8732871540826288,-0.13009764170450566,0.6129354450412521,0.8805021666968535,19.399616333341143,0.3666648864746094,0.9001999266220615,-0.06550006866454794,-1.884566442950895,1.7535663056217992,-0.9750332558077233,0.8440331184786274,1.8697382476806652,6.284091921748924,-58.080341342313275,0.9095331871431744,5,0.9516668319702113,0.2249994277954066,0.5891671180725062,1.2666673660278285,3.0233345031738246,1,0.0988843455239452,1.0877177131958038,28.46666717529297,1.631571550469356,28.809999465942386,-1.2933262125922675,29.07999992370605,0.0988843455239452 6434,2017-05-10,28.29333305358887,28.393333435058594,28.06666755676269,28.31999969482422,1052700.0,-0.0031708803167734834,2.769204529198848,0.16666666666664445,55.310786706848624,64.07458521757621,0.9450989997669552,-0.016806587849288235,0.6434963168684611,0.96715552303327,18.55290322472887,0.326665878295902,0.9055814649928671,-0.17083349227904776,-1.9786319676650272,1.6369649831069317,-1.0747327299720375,0.733065745413942,1.8429541527099609,15.525043764534194,-43.30127542998203,0.9038992376929903,5,0.8650007247924769,0.31499958038329723,0.6700005531311,1.356667518615719,3.273334503173821,2,0.10450048217405383,-1.3404270861233003,28.38333320617676,1.0877177131958038,28.46666717529297,1.631571550469356,28.809999465942386,0.10450048217405383 6435,2017-05-11,28.0,28.203332901000977,27.79333305358887,28.18666648864746,764100.0,-0.010367567972047853,2.7272829733923714,7.000000000000933,48.70992218194771,62.29434056661134,1.0207428969293808,0.3451533783464136,0.8426672656247192,1.2531134898179417,17.42606524473667,0.5,0.9172627969466021,-0.496499919891356,-2.2427278674435236,1.2497280276608116,-1.3696138936674416,0.37661405388472957,1.9707176343359407,14.797147445701869,-37.963081813603964,0.8731139737760845,5,0.7433328628540039,0.608332633972168,0.9633336067199707,1.6500005722045898,3.636667251586914,3,0.11773811067853646,2.769204529198848,28.29333305358887,-1.3404270861233003,28.38333320617676,1.0877177131958038,28.46666717529297,0.11773811067853646 6436,2017-05-12,27.99666786193848,28.11333274841309,27.74666786193848,27.876667022705078,1515000.0,-0.00011900493076855145,1.0754776055752173,-0.6428622518315864,39.391172106394194,59.8853779958916,0.8798858994595129,0.4611251067872786,0.7759699208594064,1.250360102139613,15.720466468418854,0.3666648864746094,0.8595238128355334,-0.556332111358639,-2.1466887849907614,1.0340245622734834,-1.3515104481747002,0.23884622545742218,1.7563113143227547,23.584917543117875,-23.305581588515487,0.7951783368160612,5,0.6449995040893555,0.6116647720336879,0.9666657447814906,1.6533327102661097,2.893331527709961,4,0.13001545068143705,2.7272829733923714,28.0,2.769204529198848,28.29333305358887,-1.3404270861233003,28.38333320617676,0.13001545068143705 6437,2017-05-15,28.170000076293945,28.32666778564453,28.03333282470703,28.03333282470703,783600.0,0.00619117300709604,-3.2926883731316203,1.138885798299259,43.03683908554175,57.6440631851442,0.5723509385558252,0.36699036396564466,0.5419901775767002,1.07119659364443,13.796374989139201,0.32999992370605113,0.659683300197365,-0.4213332176208482,-1.9298654836144244,1.087199048372728,-1.175599350617638,0.3329329153759417,1.342221742248558,45.68344657386479,3.0743253525275662,0.7542661329967881,5,0.46666717529296875,0.43833255767822266,0.7624998092651367,1.4800004959106445,2.5466670989990234,0,0.12957045114110155,1.0754776055752173,27.99666786193848,2.7272829733923714,28.0,2.769204529198848,28.29333305358887,0.12957045114110155 6438,2017-05-16,28.433332443237305,28.45666694641113,28.04999923706055,28.1299991607666,889200.0,0.009347971822157186,1.3238002855554774,2.2195023236989377,41.56680768748006,54.64687022389219,0.167807528321827,0.2091544436339703,0.22465548201662244,0.7986616293451974,11.683301319569004,0.40666770935057883,0.5148845268645061,-0.21816749572753835,-1.587667194630825,1.1513322031757482,-0.9029173451791799,0.46658235372410317,0.8670229005127155,96.71344601927815,58.36965175967191,0.6847498494516431,5,0.20333480834960938,0.17500019073486328,0.3125004768371582,1.2166681289672852,2.0466670989990234,1,0.10410320344020407,-3.2926883731316203,28.170000076293945,1.0754776055752173,27.99666786193848,2.7272829733923714,28.0,0.10410320344020407 6439,2017-05-17,27.78666687011719,28.26666641235352,27.5,28.04999923706055,2864700.0,-0.022743221337529818,1.2009560470248204,-0.8681288277978294,14.639133173981023,48.141846162245386,0.6549948963502388,0.944960638456859,0.817395258483387,1.4375400076230314,10.281240207413312,0.9333324432373047,0.38126670397194573,-0.8906663894653271,-2.1667469826541605,0.38541420372350643,-1.5287066860597456,-0.25262609287090854,1.327245975815444,29.965169298741035,-1.9293241147238938,0.6380402965944169,5,0.5583333969116175,0.8216657638549769,0.8508334159851039,1.8633337020873988,2.926666259765618,2,0.13027834018935458,1.3238002855554774,28.433332443237305,-3.2926883731316203,28.170000076293945,1.0754776055752173,27.99666786193848,0.13027834018935458 6440,2017-05-18,28.393333435058594,28.75666618347168,27.583332061767575,27.663333892822266,1462800.0,0.021833009614903975,-1.6366963983386709,-2.772160333763092,32.993875304675996,44.51822182379259,-0.06628966769199707,0.4022342318143828,0.1669314849557786,0.8299944537349617,9.39138184810636,1.1733341217041051,0.23443502029593333,-0.3114998817443855,-1.5345062037741997,0.9115064402854287,-0.9230030427592908,0.30000327927051984,0.49463161244347376,71.08756858489349,40.90175821044042,0.6115031610149063,5,-0.23999977111816406,0.21499919891357422,0.16249942779541016,1.2266664505004883,2.4300003051757777,3,0.11176335208974897,1.2009560470248204,27.78666687011719,1.3238002855554774,28.433332443237305,-3.2926883731316203,28.170000076293945,0.11176335208974897 6441,2017-05-19,28.663333892822266,28.940000534057614,28.290000915527344,28.45666694641113,2143800.0,0.009509290565731465,-1.4074104162619299,0.2831055835706683,39.168277031439146,41.84562156761812,-0.4015050544740575,0.18531479504500226,-0.13313356747039862,0.5609422683850234,8.973589758983039,0.6499996185302699,0.07089569614812419,-0.06916608810424663,-1.2601297465842336,1.1217975703757403,-0.6646479173442401,0.5263157411357469,-1.1633338928222656,80.78704592867332,51.48941853319323,0.5954818292399927,5,-0.44333362579345703,-0.055001258850097656,-0.29416751861572266,0.8149995803833008,2.289999008178711,4,0.10373299107084044,-1.6366963983386709,28.393333435058594,1.2009560470248204,27.78666687011719,1.3238002855554774,28.433332443237305,0.10373299107084044 6442,2017-05-22,28.93000030517578,29.040000915527344,28.546667098999023,28.95666694641113,1167000.0,0.009303398318933676,4.103420380217633,-0.12903196035179365,42.97370345968881,39.75450185977747,-0.6655227561587864,-0.07191202659887352,-0.4366272982309063,0.29508121631177175,9.134741392858375,0.4933338165283203,-0.10495499832025246,0.18916692733764506,-1.0050331266173913,1.3833669812926814,-0.4079330996398731,0.7862669543151632,-1.401200294494629,92.8571074703618,63.42231057568554,0.5971000269775174,5,-0.6599998474121094,-0.2783336639404297,-0.8275008201599121,0.3249998092651367,2.9833335876464844,0,0.06774970839257133,-1.4074104162619299,28.663333892822266,-1.6366963983386709,28.393333435058594,1.2009560470248204,27.78666687011719,0.06774970839257133 6443,2017-05-23,29.270000457763672,29.32999992370605,28.76000022888184,29.09000015258789,1165200.0,0.011752511199492277,2.8000076294139764,-6.750017881411385,50.34965034965036,39.203264486755444,-0.9683552755557194,-0.3857469756802345,-0.8087587870193822,-0.03403827075951682,9.831088755859687,0.5699996948242116,-0.2103710662403948,0.5000003814697251,-0.7169077128613708,1.716908475800821,-0.10845366569582282,1.108454428635273,-1.6807524108886724,96.72134052219683,62.97865906928401,0.6084540471655483,5,-0.8550004959106445,-0.5383338928222621,-1.2141671180725098,-0.015000343322753906,2.3999996185302734,1,0.04942489562365471,4.103420380217633,28.93000030517578,-1.4074104162619299,28.663333892822266,-1.6366963983386709,28.393333435058594,0.04942489562365471 6444,2017-05-24,29.65333366394043,29.81999969482422,29.24666786193848,29.393333435058594,1509900.0,0.013096453713073997,-1.0722910670274692,1.4444432670707412,57.10745067922185,40.136323208674796,-1.272278359212926,-0.7600030507180762,-1.2051721591233573,-0.40707861170273674,10.717828923956612,0.5733318328857386,-0.2730287216509879,0.852833557128907,-0.42211308745844534,2.1277802017162593,0.2153602348352308,1.490306879422583,-1.9596405044555674,92.54846681641196,53.46929837557671,0.6374733222936761,5,-0.9933338165283203,-0.8616676330566406,-1.5975003242492676,-0.3983335494995117,2.0933341979980504,2,0.027877670944671973,2.8000076294139764,29.270000457763672,4.103420380217633,28.93000030517578,-1.4074104162619299,28.663333892822266,0.027877670944671973 6445,2017-05-25,29.916667938232425,29.98666763305664,29.61666679382324,29.74666786193848,1620600.0,0.00888042731641403,1.3871063010294324,0.6538458716942376,63.741757380285755,42.84194379466275,-1.3802942346396563,-1.0916453518427183,-1.483739475314195,-0.6561423881285755,9.999967063217618,0.370000839233402,-0.3145034257665458,1.124001121521001,-0.11955663173012354,2.3675588747721257,0.5022222448954388,1.7457799981465634,-2.052870255920414,95.87428137176231,51.16028388637222,0.6217788766255629,5,-1.1733341217041051,-1.0600013732910156,-1.9683351516723668,-0.6616678237915075,2.3499984741210973,3,0.02662947602638166,-1.0722910670274692,29.65333366394043,2.8000076294139764,29.270000457763672,4.103420380217633,28.93000030517578,0.02662947602638166 6446,2017-05-26,29.68666648864746,29.93666648864746,29.59000015258789,29.90333366394043,834900.0,-0.00768807041144548,1.447060882677653,-1.2745122238553108,65.58773083759769,45.34759843378008,-0.9894022843181212,-0.8932654902254527,-1.2661549412562891,-0.4183321688337145,9.254718451752566,0.3466663360595703,-0.31047941189374484,0.8849996566772447,-0.3826870694529454,2.1526863828074347,0.2511562936121514,1.518843019742338,-1.6105818112609853,79.1665949203616,28.216955134905163,0.6338433630650946,5,-0.9433326721191406,-0.755000114440918,-1.765000343322754,-0.43166637420654297,2.8500003814697337,4,0.03828881400414508,1.3871063010294324,29.916667938232425,-1.0722910670274692,29.65333366394043,2.8000076294139764,29.270000457763672,0.03828881400414508 6447,2017-05-30,29.833332061767575,29.99666786193848,29.489999771118164,29.666667938232425,1056300.0,0.004940452750941349,1.0540498743475588,-0.7692172259586277,68.23134925754832,48.31032527489877,-0.9781774007684447,-1.0609873209128757,-1.4188460144695973,-0.5581729141656631,8.673465898349223,0.506668090820316,-0.23910470999264888,1.0104986190795877,-0.3128698381570665,2.333867076316242,0.3488143904612606,1.6721828476979148,-1.566189088814081,86.79226367660384,28.94550184576417,0.6616842286183269,5,-1.0849981307983363,-0.9016656875610316,-1.9116659164428675,-0.5783319473266566,2.456668853759769,1,0.037541929172193234,1.447060882677653,29.68666648864746,1.3871063010294324,29.916667938232425,-1.0722910670274692,29.65333366394043,0.037541929172193234 6448,2017-05-31,29.773332595825195,30.0,29.59666633605957,30.0,1367700.0,-0.0020111553687048866,2.5588148671732345,-1.3600251773861876,68.75001208203412,54.32264515357134,-0.7913259483165582,-1.027964325750748,-1.356451936475274,-0.48614615920197934,8.579931217920361,0.4033336639404297,-0.11702144999282993,0.9341658592224107,-0.4290840892969392,2.2974158077417606,0.25254088496273397,1.6157908334820874,-1.298646636193503,69.91135878550635,6.433952151135628,0.6816249742596749,5,-0.9816665649414062,-0.8416662216186523,-1.7858333587646484,-0.5183324813842773,2.8400020599365234,2,0.07187644480541433,1.0540498743475588,29.833332061767575,1.447060882677653,29.68666648864746,1.3871063010294324,29.916667938232425,0.07187644480541433 6449,2017-06-01,30.0,30.0,29.63999938964844,29.84333229064941,1003200.0,0.007613101537937705,3.595721886071127,-0.6911788217672806,75.77321412068225,59.07590502201647,-0.7498718711178292,-1.2596189702469367,-1.5608479203223204,-0.699292906300375,8.557813076413833,0.36000061035155895,-0.0055569362043712545,1.1229999542236335,-0.32673288188311034,2.5727327903303774,0.39813353617026337,1.8478663722770037,-1.311770074716744,100.0,29.11052659854792,0.724866418053371,6,-0.8549995422363281,-1.068333625793457,-2.0308337211608887,-0.744999885559082,2.7166671752929688,3,0.055666669209798236,2.5588148671732345,29.773332595825195,1.0540498743475588,29.833332061767575,1.447060882677653,29.68666648864746,0.055666669209798236 6450,2017-06-02,30.09333229064941,30.5,29.94333267211914,30.0,952500.0,0.0031110763549804243,-4.387095881055439,0.5957340605558508,76.40637026033164,63.21347093633786,-0.6444729461145791,-1.3419446763940925,-1.6313322326000126,-0.7759230161601245,8.616004090950508,0.5566673278808594,0.10589190323351261,1.1656656265258754,-0.38149531917894564,2.7128265722306963,0.3920851536734631,1.9392460993782876,-1.2214545549058116,59.73587948580879,-16.429377817831416,0.7735804728524112,6,-0.5699987411498988,-1.0933322906494105,-2.1116657257080043,-0.8383321762084925,2.433336257934574,4,0.05494026235847582,3.595721886071127,30.0,2.5588148671732345,29.773332595825195,1.0540498743475588,29.833332061767575,0.05494026235847582 6451,2017-06-05,30.459999084472656,30.56333351135254,30.10333251953125,30.36666679382324,1292700.0,0.012184320110577351,2.066661580423048,1.0000000000000762,77.50199859353995,67.04994817343244,-0.815209125673789,-1.6639722952373432,-1.9736430149715538,-1.1292276591797226,9.189982622826195,0.47000122070312855,0.39627406119063835,1.4498324394226074,-0.240273776576867,3.139938655422082,0.6047793314228684,2.2948855474223464,-1.3276217864480344,90.37257257399563,9.923958486368534,0.8450531079997377,6,-0.7983322143554688,-1.4283323287963867,-1.8299994468688965,-1.2049989700317383,2.546669006347649,0,0.05931278339406898,-4.387095881055439,30.09333229064941,3.595721886071127,30.0,2.5588148671732345,29.773332595825195,0.05931278339406898 6452,2017-06-06,30.63999938964844,31.10666656494141,30.176666259765625,31.10666656494141,1334400.0,0.005909399559619333,2.9857112495299907,-5.000061308319348,77.0424875940527,70.01581897836603,-0.8125897869771919,-1.7632040715520318,-2.12078326438861,-1.2967591812980963,10.521511680010804,0.9300003051757848,0.5943589002857266,1.5211661338806195,-0.29646533866828406,3.338797606429523,0.6123503976061677,2.4299818701550713,-1.2500499732247938,69.09489373796073,-8.912306756930974,0.9088157362744521,6,-0.4633321762084961,-1.336666107177738,-1.969999790191654,-1.384999275207523,2.4400024414062536,1,0.06190168140504371,2.066661580423048,30.459999084472656,-4.387095881055439,30.09333229064941,3.595721886071127,30.0,0.06190168140504371 6453,2017-06-07,31.190000534057614,31.24666786193848,30.656667709350586,30.676666259765625,1735200.0,0.017950429352651565,-1.1325382189207485,-1.1000008174342297,92.71964623889407,73.9727295961074,-1.1863554240202916,-2.205218307906307,-2.6288140477799935,-1.8305409370516514,12.15436091718349,0.6066684722900391,0.780919357471408,1.9308339118957498,-0.07168446595495226,3.933352289746452,0.929574722970397,2.9320931008211026,-1.4567076879304146,96.4729918549969,11.877029069607914,1.0012591889253517,6,-0.8216667175292933,-1.8166666030883754,-2.490001201629635,-1.9350004196166957,2.140001296997081,2,0.03526772563753555,2.9857112495299907,30.63999938964844,2.066661580423048,30.459999084472656,-4.387095881055439,30.09333229064941,0.03526772563753555 6454,2017-06-08,31.25,31.61333274841309,31.15999984741211,31.25,1224300.0,0.001923676335845892,-4.037023693468441,0.0,91.56156829488668,77.06381969772971,-1.113104456357668,-2.1421853515877594,-2.6610771897030467,-1.880353986473711,13.617732835192376,0.4533329010009801,0.9521041268173605,1.8430000305175795,-0.2914969958651099,3.977497056900269,0.7757515173262348,2.9102485437089243,-1.214032150710544,78.24354899315965,-7.728137645500894,1.0672485131913438,6,-0.698333740234375,-1.693333625793457,-2.517500400543213,-1.994999885559082,1.8733329772949219,3,0.04362670898437493,-1.1325382189207485,31.190000534057614,2.9857112495299907,30.63999938964844,2.066661580423048,30.459999084472656,0.04362670898437493 6455,2017-06-09,31.296667098999023,31.44333267211914,30.8700008392334,31.36000061035156,1205700.0,0.0014933471679687838,3.9855454658539617,-100.0,90.97508002846776,79.88463627449303,-1.054303976750898,-2.0334680503195948,-2.672553699875678,-1.9074118223809577,14.486584203701264,0.5733318328857422,1.080443911662968,1.724833774566651,-0.46072459741903415,3.9103921465523364,0.6320545885738085,2.8176129605594937,-0.9452262698848415,79.02876811823015,-7.284844561347427,1.092779185992842,6,-0.7450008392333984,-1.7400007247924805,-2.450834274291992,-2.0416669845581055,1.4733333587646484,4,0.04537224592644762,-4.037023693468441,31.25,-1.1325382189207485,31.190000534057614,2.9857112495299907,30.63999938964844,0.04537224592644762 6456,2017-06-12,31.636667251586914,31.8700008392334,31.30666732788086,31.30666732788086,1397100.0,0.010863781485497714,-2.4141432823743605,-5.210510465291664,91.17644839919195,82.43409173467568,-1.216539689804513,-2.1995589489241816,-2.9777374582131593,-2.2332908049970115,15.494040934388787,0.573333740234375,1.1665562389426718,1.8828339576721191,-0.35601319736136006,4.121681112705598,0.7634103801553778,3.0022575351888605,-1.0328480386129506,86.22046756289458,0.704218928292903,1.1194235775167403,6,-0.9033336639404297,-1.9516668319702148,-2.6775012016296387,-2.381667137145996,1.0733318328857422,0,0.02813195492178222,3.9855454658539617,31.296667098999023,-4.037023693468441,31.25,-1.1325382189207485,31.190000534057614,0.02813195492178222 6457,2017-06-13,31.81999969482422,32.153331756591804,31.656667709350586,31.709999084472656,1287300.0,0.005794935407682944,-3.58466116168114,0.3333352599485594,90.7347981928335,84.87684574698672,-1.2163383499181535,-2.2086612103758156,-3.119966621259824,-2.395438024913652,17.063589506410732,0.5166645050048899,1.2138950633497032,1.8836664199829087,-0.40605729795666434,4.173390137922482,0.7388045610131222,3.0285282789526953,-0.9629441565983683,77.728331058529,-6.107388010991656,1.1448618589697865,6,-0.9233341217040945,-1.9933338165283168,-2.8608336448669434,-2.564999580383301,0.5600013732910156,1,0.03729316176546371,-2.4141432823743605,31.636667251586914,3.9855454658539617,31.296667098999023,-4.037023693468441,31.25,0.03729316176546371 6458,2017-06-14,31.393333435058594,31.84000015258789,31.09666633605957,31.84000015258789,1226400.0,-0.013408744935815453,2.3283599935093218,-4.0605839922319324,77.41595596910817,85.05937261903404,-0.5986647340859257,-1.6325717908669617,-2.6445944274467337,-1.9535249456389536,18.532847839337645,0.7433338165283203,1.2703597147392998,1.3090001106262221,-0.9541705818149921,3.5721708030674364,0.177414764405615,2.4405854568468293,0.7599983215332102,40.77924008114894,-40.221283040892644,1.1315853462206078,6,-0.34500122070312145,-1.5666675567626918,-2.395833969116211,-2.138333320617676,1.0900001525878906,2,0.053726960836612214,-3.58466116168114,31.81999969482422,-2.4141432823743605,31.636667251586914,3.9855454658539617,31.296667098999023,0.053726960836612214 6459,2017-06-15,31.406667709350586,31.413333892822266,30.913333892822266,31.09333229064941,1039500.0,0.00042474859573538026,2.061214003783544,-0.7014971261668355,75.48459582597414,84.95695323743878,-0.43748563170612087,-1.4343386281681454,-2.609138192382048,-1.949836587780048,19.069212041684686,0.5,1.3114532583257166,1.1413343429565437,-0.9179603398895892,3.2006290258026766,0.11168700153347544,2.170981684379612,0.746664047241218,41.81827639763069,-35.759958091472136,1.0296473414230667,6,-0.27833557128905895,-1.580001831054684,-2.4350013732910156,-2.151667594909668,1.4733333587646484,3,0.06123967494747884,2.3283599935093218,31.393333435058594,-3.58466116168114,31.81999969482422,-2.4141432823743605,31.636667251586914,0.06123967494747884 6460,2017-06-16,31.56666755676269,31.59666633605957,31.25666618347168,31.406667709350586,2104500.0,0.0050944547474061075,2.090946923063585,0.5106344123984781,82.9439533465957,85.56161487666718,-0.40958695814597235,-1.4170642842602703,-2.7077035291949763,-2.1007054245664136,20.593753647169827,0.3400001525878906,1.3692108716032756,1.142667484283443,-0.794714567324835,3.0800495358917246,0.1739764584793022,2.111358510087584,0.5370642852783298,52.6882894744932,-23.669149818765263,0.9686910258041408,6,-0.40166854858397727,-1.7400016784667898,-2.683334350585934,-2.311667442321774,1.7399997711181676,4,0.049313581097309545,2.061214003783544,31.406667709350586,2.3283599935093218,31.393333435058594,-3.58466116168114,31.81999969482422,0.049313581097309545 6461,2017-06-19,31.636667251586914,31.78000068664551,31.31333351135254,31.753332138061523,1125000.0,0.0022175193088833645,4.490138000672986,-0.7291562358438995,82.47302292321685,86.16500769101876,-0.32980605253348116,-1.320595597175089,-2.717090082143571,-2.1736883957851916,22.475607499814796,0.4666671752929723,1.3897131518253225,1.0640005111694322,-0.7573618761934426,2.8853628985323105,0.15331931748799477,1.9746817048508696,0.419448672485359,58.33343587913509,-16.014040476799273,0.9106811936814388,6,-0.2316675186157191,-1.810001373291012,-2.960834503173828,-2.381667137145996,1.8299999237060547,0,0.035823406971539073,2.090946923063585,31.56666755676269,2.061214003783544,31.406667709350586,2.3283599935093218,31.393333435058594,0.035823406971539073 6462,2017-06-20,30.88999938964844,31.56999969482422,30.82333374023437,31.56999969482422,965100.0,-0.023601343845756073,1.1960753514568876,5.828662982702778,66.12126435673834,83.2096319263348,0.5096486657450896,-0.44223424619978147,-1.9097135841405368,-1.4280955207890038,23.955239179547746,0.8133335113525426,1.3870887953349147,0.21933269500732777,-1.432953228141347,1.871618618155999,-0.6068102665670096,1.0454756565816652,1.120405253173832,6.557278631812258,-65.52781354634095,0.8261429615743362,6,0.5983333587646449,-1.063333511352539,-2.264999389648441,-1.634999275207523,1.243331909179684,1,0.05891873521480595,4.490138000672986,31.636667251586914,2.090946923063585,31.56666755676269,2.061214003783544,31.406667709350586,0.05891873521480595 6463,2017-06-21,30.71666717529297,31.126667022705078,30.6200008392334,31.00666618347168,926100.0,-0.005611272831994918,-1.0965568950888893,0.4264689382804721,60.5083168234869,79.75927065173481,0.6803206120021024,-0.1633388436703882,-1.6896527313623508,-1.2589328716148565,24.921059626712967,0.5066661834716797,1.345349263128881,-0.026332855224609375,-1.5414037810425114,1.4887380705932927,-0.7838683181335604,0.7312026076843416,1.2225132133740289,8.333305928895324,-57.73308157477405,0.7575354629089516,6,0.6699991226196325,-0.8900012969970668,-2.0941672325134277,-1.5233345031738281,1.9666671752929759,2,0.054150858337917995,1.1960753514568876,30.88999938964844,4.490138000672986,31.636667251586914,2.090946923063585,31.56666755676269,0.054150858337917995 6464,2017-06-22,30.479999542236328,30.88333320617676,30.20666694641113,30.71666717529297,1072800.0,-0.007704860416855586,1.3742688492992954,0.8160980775175444,55.44090595076364,75.81102908754546,0.8898550237786651,0.1459172079146569,-1.4025626661127362,-1.0222648365855491,24.986581465352028,0.6766662597656321,1.2910574933856402,-0.30433378219604634,-1.737105642420957,1.1284380780288679,-1.0207197123085017,0.412052147916409,1.3536464824759804,17.37282998739225,-47.449764726870754,0.7163859301124564,6,0.6999998092651367,-0.6533336639404261,-1.857499599456787,-1.6766672134399414,1.4899997711181605,3,0.06572618357930504,-1.0965568950888893,30.71666717529297,1.1960753514568876,30.88999938964844,4.490138000672986,31.636667251586914,0.06572618357930504 6465,2017-06-23,30.71333312988281,30.82333374023437,30.40999984741211,30.51666641235352,2497200.0,0.0076553015469422725,-1.0162636421998543,-0.8309827372221296,53.703711965984475,71.64739170607797,0.6314806082211817,-0.026005335859675682,-1.5613054561493378,-1.2478011061523837,24.83360516284008,0.4133338928222621,1.1237769408324496,-0.11083345413208434,-1.485141413968858,1.2634745057046892,-0.7979874340504693,0.5763205257863007,0.9576149869993813,32.20335079041786,-28.173382709687274,0.6871539799183863,6,0.4666662216186559,-0.8450012207031214,-2.2366666793823207,-2.039999961853024,0.7666664123535192,4,0.07054486496369061,1.3742688492992954,30.479999542236328,-1.0965568950888893,30.71666717529297,1.1960753514568876,30.88999938964844,0.07054486496369061 6466,2017-06-26,30.82333374023437,30.959999084472656,30.71666717529297,30.790000915527344,735000.0,0.0035815262995515518,-1.7036832958928496,0.16948889535446385,52.73633172129262,67.42533987590676,0.44027547295992164,-0.04899548350389793,-1.5782100602581899,-1.3463582939414174,24.801081424784954,0.2466659545898473,0.9816403617991938,-0.05766620635986541,-1.3236523919386265,1.2083199792188921,-0.690659299149246,0.5753268864295151,0.7011862596007141,45.23230257184377,-13.461596532489466,0.6329930927893794,6,0.19999980926514027,-0.6016674041747976,-2.4425005912780726,-2.2150011062622035,0.6033325195312536,0,0.08056667745854296,-1.0162636421998543,30.71333312988281,1.3742688492992954,30.479999542236328,-1.0965568950888893,30.71666717529297,0.08056667745854296 6467,2017-06-27,30.953332901000977,31.253332138061523,30.71333312988281,30.78333282470703,1122600.0,0.004217556798436606,-2.4838705707903865,5.100080109865501,45.96130361081246,63.93037850276279,0.19490783820171842,-0.09569090587557127,-1.6289841994137433,-1.4578147087704423,25.128003824625218,0.5399990081787145,0.8466169013392744,0.01633291244506907,-1.1496614741320172,1.1823272990221554,-0.5666642808434723,0.5993301057336105,0.4394017934917116,71.33761211763387,16.70280807821623,0.5829971932885427,6,0.04000091552734375,-0.6033334732055629,-2.5391664505004883,-2.3450002670288086,0.5766677856445348,1,0.08119753314870715,-1.7036832958928496,30.82333374023437,-1.0162636421998543,30.71333312988281,1.3742688492992954,30.479999542236328,0.08119753314870715 6468,2017-06-28,31.913333892822266,31.96333312988281,31.15999984741211,31.15999984741211,1669200.0,0.03101446280087794,-1.1327412118572737,4.4313747489593736,58.65970725449497,62.0609464392651,-0.7639070073518859,-0.9350906651151334,-2.491383494162463,-2.4070744286054833,25.794693888485256,1.0100002288818324,0.6980875050007675,0.8693338394165053,-0.23833841254840848,1.9770060913814156,0.3154977134340484,1.4231699653989622,-1.7066669464111364,97.1537428379403,43.625509821321245,0.5538361259824558,6,-0.8283338546752965,-1.4566679000854421,-3.452500343322754,-3.3050012588500977,0.15999984741210227,2,0.006893588953905461,-2.4838705707903865,30.953332901000977,-1.7036832958928496,30.82333374023437,-1.0162636421998543,30.71333312988281,0.006893588953905461 6469,2017-06-29,31.670000076293945,32.11333465576172,31.386667251586914,32.006668090820305,1558800.0,-0.007624832220460953,1.6424214260695527,-0.4469040216323419,54.63575500181419,58.915591067622714,-0.5356171176345157,-0.5905052490010334,-2.152552751566155,-2.1561148981524703,26.559115762782415,0.7266674041748047,0.5312795812910274,0.5425000190734863,-0.48249800801837495,1.5674980461653476,0.03000100552755569,1.054999032619417,-1.4281998062133816,73.9725521198426,22.692183442130002,0.5124990135459303,6,-0.5099992752075195,-0.9700002670288015,-3.0966668128967285,-3.0616674423217773,0.4633312225341797,3,0.03199666156775649,-1.1327412118572737,31.913333892822266,-2.4838705707903865,30.953332901000977,-1.7036832958928496,30.82333374023437,0.03199666156775649 6470,2017-06-30,31.74666786193848,31.88999938964844,31.13333320617676,31.76666641235352,1178700.0,0.0024208331373489766,4.675042379245971,0.05940139708006992,51.4614773307817,55.46986377957437,-0.6527056972657448,-0.5659762985201517,-2.1493468114238716,-2.2167033630678574,26.444456833630497,0.7566661834716797,0.44169383078275004,0.5365010261535694,-0.4001941064376915,1.4731961587448268,0.06815345985793897,1.0048485924491999,-1.4300062164306695,73.80954327224407,25.83563242162505,0.46834756629562946,6,-0.5866670608520543,-0.9250020980834961,-3.020834922790531,-3.138335227966312,0.5033321380615199,4,0.007034799758741439,1.6424214260695527,31.670000076293945,-1.1327412118572737,31.913333892822266,-2.4838705707903865,30.953332901000977,0.007034799758741439 6471,2017-07-03,32.26666641235352,32.433334350585945,31.81999969482422,31.893333435058594,570600.0,0.01637962612884092,-1.358977368594826,-18.66800190748724,55.44715205095697,54.2838513011542,-1.200149441147591,-0.9946818527209302,-2.5903792165169577,-2.722545068829344,26.45940924140816,0.6866664886474645,0.3765131310473464,0.9661662101745669,-0.01340155409107524,1.9457339744402091,0.4763823280417476,1.4559500923073863,-1.878137846435557,90.31001046823164,44.195497087859906,0.48978388213282104,7,-0.9466657638549876,-1.3049993515014684,-3.4666662216186594,-3.6583337783813548,0.08666610717772727,0,-0.024380171786696048,4.675042379245971,31.74666786193848,1.6424214260695527,31.670000076293945,-1.1327412118572737,31.913333892822266,-0.024380171786696048 6472,2017-07-05,32.536666870117195,32.740001678466804,31.99666786193848,32.26333236694336,1389300.0,0.008367782847883642,1.1862626851939801,0.7321466888736806,64.49703111668327,54.72704177817602,-1.3544399169163022,-1.175575527961925,-2.7977100468157197,-2.9857229845212956,25.894650222832727,0.7433338165283239,0.27936723229534977,1.1413332939148013,0.06823094398780682,2.214435643841796,0.6047821189513058,1.6778844688782968,-2.02544995711915,87.3443207571137,38.87964881221424,0.5365511749634972,7,-1.0633325576782298,-1.4216661453247106,-3.699166774749763,-3.9283342361450266,-0.7766666412353551,2,-0.034115375578653184,-1.358977368594826,32.26666641235352,4.675042379245971,31.74666786193848,1.6424214260695527,31.670000076293945,-0.034115375578653184 6473,2017-07-06,32.290000915527344,32.62333297729492,32.169998168945305,32.433334350585945,1314000.0,-0.007581168519028569,-1.3651905662254444,-0.5243883717360178,60.57461558871059,55.29745396017013,-0.9623252781282119,-0.8877925069015973,-2.4874770842098073,-2.7425411693148334,25.137457669234266,0.4533348083496165,0.1718517942969413,0.8396673202514648,-0.2998269398330251,1.9791615803359548,0.26992019020921987,1.4094144502937098,-1.6004812212917976,71.9916852355945,21.74914175835272,0.5697471300422459,7,-0.7150001525878871,-1.1216669082641566,-3.450000762939453,-3.681668281555176,-0.19666671752928977,3,-0.02353670508929495,1.1862626851939801,32.536666870117195,-1.358977368594826,32.26666641235352,4.675042379245971,31.74666786193848,-0.02353670508929495 6474,2017-07-07,32.61333465576172,32.689998626708984,31.753332138061523,32.293331146240234,1422000.0,0.010013432365029606,2.9577614622706134,-2.232581040080796,62.05837099319639,56.22574940763812,-1.0630082555664515,-1.1633998346159373,-2.7536742246944748,-3.0690577364421685,23.655369328694707,0.9366664886474609,0.17113563583944114,1.094834327697754,-0.15223616790392924,2.341904823299437,0.4712990798969088,1.7183695754985955,-1.7597764027876721,92.11616927264762,40.44046015444236,0.623535247800842,7,-0.8866672515869141,-1.4233341217040945,-3.7516684532165527,-4.005002021789551,-0.033332824707024145,4,-0.016557672535701617,-1.3651905662254444,32.290000915527344,1.1862626851939801,32.536666870117195,-1.358977368594826,32.26666641235352,-0.016557672535701617 6475,2017-07-10,32.71666717529297,33.01333236694336,32.64666748046875,32.67333221435547,1377300.0,0.0031684131850342467,-6.586345698500395,0.13542026774112795,62.34755572341764,57.29366318565201,-0.9524428058393752,-1.2173068867970187,-2.830696459525491,-3.171065970011849,22.926033133623747,0.3999977111816406,0.21845256057063978,1.127166843414308,-0.22406664384629238,2.478400330674912,0.45155009978400784,1.8027835870446083,-1.7121934482794998,76.45514779678567,24.563194622466476,0.6756167436303012,7,-0.8533344268798828,-1.2383346557617188,-3.6783337593078613,-4.108334541320801,-0.1833343505859375,0,-0.01782992972173425,2.9577614622706134,32.61333465576172,-1.3651905662254444,32.290000915527344,1.1862626851939801,32.536666870117195,-0.01782992972173425 6476,2017-07-11,32.526668548583984,32.790000915527344,32.35333251953125,32.713333129882805,952200.0,-0.005807395529960013,1.5686364707334313,-4.307482394366033,71.44108639941776,60.124750162163714,-0.5536376980319098,-1.0089418477370415,-2.5977847036990163,-2.9851987878822683,21.497928199822287,0.43666839599609375,0.3110618786904844,0.8926681518554673,-0.5222267584212972,2.3075630621322283,0.18522069671708863,1.6001156069938496,-1.321308957577525,61.37589444795134,3.594525585022538,0.7074474551383808,7,-0.4533357620239258,-0.9683361053466797,-3.2650017738342285,-3.8500022888183594,-0.23333740234375,1,-0.008505898726478334,-6.586345698500395,32.71666717529297,2.9577614622706134,32.61333465576172,-1.3651905662254444,32.290000915527344,-0.008505898726478334 6477,2017-07-12,33.006668090820305,33.096668243408196,32.669998168945305,32.669998168945305,798300.0,0.014757107433838845,-1.534649202320522,-1.8036090164102623,77.76880897246465,62.24798368638257,-0.7953843457473226,-1.4708943964992756,-3.0252923827241105,-3.4653031733380217,19.83632427478637,0.5699996948242116,0.42016679387642597,1.3133342742919858,-0.22825532904211343,2.8549238776260886,0.542539472624938,2.084129075959037,-1.6205112222201556,93.30025060521511,28.055167267063652,0.7707948016670509,7,-0.8916673660278249,-1.3700008392333949,-3.660001277923577,-4.298335075378411,-1.196668624877919,2,-0.019794047963016204,1.5686364707334313,32.526668548583984,-6.586345698500395,32.71666717529297,2.9577614622706134,32.61333465576172,-0.019794047963016204 6478,2017-07-13,33.080001831054695,33.15999984741211,32.709999084472656,33.12333297729492,935100.0,0.002221785611095539,6.714416505901972,-0.128705130529348,82.82831931720747,65.38049083253738,-0.7664197950568408,-1.4876614248427948,-3.0453819104365714,-3.537943834031349,19.338970521323205,0.4500007629394531,0.5422773929729416,1.3023345947265703,-0.35066735318121545,2.9553365426343525,0.47583362077267566,2.1288355686804614,-1.4885835974775787,94.31294144127703,22.06172398603927,0.8265009739538918,7,-0.933335304260261,-1.3966684341430735,-3.3400015830993723,-4.1000022888183665,-1.4833354949951243,3,-0.03990331103711342,-1.534649202320522,33.006668090820305,1.5686364707334313,32.526668548583984,-6.586345698500395,32.71666717529297,-0.03990331103711342 6479,2017-07-14,33.330001831054695,33.463333129882805,33.093334197998054,33.133331298828125,782700.0,0.007557436099211667,-1.6747097592587832,-4.538779822168353,82.90028672590473,68.87369187643993,-0.8450518345654174,-1.6719012910692896,-3.23157986573219,-3.7850980750946874,19.302553679366273,0.3833312988281108,0.7033640747403176,1.4561678886413638,-0.3247907341688432,3.237126511451571,0.5656885772362585,2.3466472000464655,-1.518982171540678,87.98817788164254,10.230359414757913,0.8904793114051031,7,-0.7216691970825266,-1.495001792907729,-3.4591679573059153,-4.280001640319831,-2.0566692352294993,4,-0.0371037373272628,6.714416505901972,33.080001831054695,-1.534649202320522,33.006668090820305,1.5686364707334313,32.526668548583984,-0.0371037373272628 6480,2017-07-17,33.12333297729492,33.536666870117195,33.02000045776367,33.21666717529297,786600.0,-0.0062006853407133855,-2.4444515087166527,-0.47457133990222505,78.23239370668647,71.40538539374322,-0.47222639581117676,-1.4151888922271354,-2.956929472306257,-3.5738290141521887,19.068307083142756,0.5166664123535227,0.7440779108579321,1.171665763854982,-0.6871312984744762,3.0304628261844364,0.24226723269025285,2.101064295019711,-1.0479431625218965,65.07040528168521,-16.107612451568144,0.9293985311647275,7,-0.4783334732055664,-1.2516660690307617,-3.069166660308838,-3.890000343322754,-1.436666488647461,0,-0.01640327519614848,-1.6747097592587832,33.330001831054695,6.714416505901972,33.080001831054695,-1.534649202320522,33.006668090820305,-0.01640327519614848 6481,2017-07-18,32.77000045776367,33.08666610717773,32.743331909179695,33.04666519165039,862500.0,-0.010667178927116105,-1.0808017755583335,2.964237544447623,71.14042716022735,72.14354050969256,-0.044686791144670224,-1.0251567931556913,-2.5296152823205276,-3.212741509128005,18.40442472437614,0.38000106811522727,0.8204644680890034,0.7616665840148897,-1.1255799806300004,2.64891314865978,-0.1819566983075589,1.7052898663373348,-0.4315807730286991,11.538698545724072,-67.95591673872637,0.9436232823224456,7,-0.1250009536743164,-0.8983335494995117,-2.715834140777588,-3.536667823791504,-1.5166683197021484,1,-0.007222082079665348,-2.4444515087166527,33.12333297729492,-1.6747097592587832,33.330001831054695,6.714416505901972,33.080001831054695,-0.007222082079665348 6482,2017-07-19,32.709999084472656,32.82666778564453,32.463333129882805,32.76333236694336,591600.0,-0.0018309848169929532,3.036959332019491,0.1927722471941097,61.72715899085362,72.27160088770846,0.04748050853928021,-0.8662264055880975,-2.3837357986977423,-3.1506841582602547,18.488543608051007,0.36333465576172586,0.9156897796761996,0.6106652259826646,-1.2243230966552332,2.4456535486205624,-0.3068289353362843,1.5281593873016135,0.8266677856445384,22.981291404850946,-52.03733025141925,0.9174941613189493,7,-0.06499958038330078,-0.8383321762084961,-2.5008320808410645,-3.348332405090332,-1.5133323669433594,2,-0.012738243653152903,-1.0808017755583335,32.77000045776367,-2.4444515087166527,33.12333297729492,-1.6747097592587832,33.330001831054695,-0.012738243653152903 6483,2017-07-20,32.380001068115234,32.79666519165039,32.360000610351555,32.79666519165039,1464600.0,-0.010088597541846767,1.0960027832201464,7.812459766826407,60.191406632867256,72.06416040322745,0.43760662843831,-0.4271252314359515,-1.9672371432691698,-2.8243603260408996,18.880446322032746,0.43666458129883523,0.9500196970314114,0.19750051498412802,-1.520686297285259,1.915687327253515,-0.661592891150562,1.0565939211188216,1.135199127197275,1.6997562050995279,-70.41699347633475,0.8590934061346926,7,0.5649986267089844,-0.5083341598510742,-2.0183353424072195,-2.8766689300537074,-0.573333740234375,3,-0.01760350782490039,3.036959332019491,32.709999084472656,-1.0808017755583335,32.77000045776367,-2.4444515087166527,33.12333297729492,-0.01760350782490039 6484,2017-07-21,32.483333587646484,32.56999969482422,32.133331298828125,32.27333450317383,1407600.0,0.0031912450933486713,1.2782819839184778,-0.5040008789116145,60.49382447701358,71.8581902647381,0.35078272852011594,-0.39281763966391736,-1.978183417212314,-2.927130989841288,19.852579795085703,0.43666839599609375,0.9252064151663717,0.20066633224487163,-1.3220812942514613,1.7234139587412045,-0.5607074810032984,0.9620401454930381,0.985658624267586,24.94074090182549,-45.02193488114362,0.7613738132481669,7,0.3516654968261719,-0.6116666793823242,-2.0458345413207972,-2.9800014495849574,-0.07666778564453836,4,-0.027296067049107142,1.0960027832201464,32.380001068115234,3.036959332019491,32.709999084472656,-1.0808017755583335,32.77000045776367,-0.027296067049107142 6485,2017-07-24,32.880001068115234,33.049999237060554,32.45666885375977,32.51333236694336,1566300.0,0.012211415413952542,-1.4722319356582734,1.746049046321526,59.05514117013615,70.48197412815125,-0.02266252604277952,-0.6522840121942863,-2.26649408922561,-3.3358269968445065,21.115278231593003,0.5933303833007812,0.9466251810340012,0.4890004158020034,-0.8622864698674704,1.8402873014714736,-0.18664302703272995,1.1646438586367367,0.5088514890136793,78.32188259020269,10.48137652632829,0.6756434428347351,7,-0.045001983642578125,-1.0083341598510742,-2.40250205993652,-3.3766689300537074,0.1699981689453196,0,-0.04886461131681885,1.2782819839184778,32.483333587646484,1.0960027832201464,32.380001068115234,3.036959332019491,32.709999084472656,-0.04886461131681885 6486,2017-07-25,33.30666732788086,33.56999969482422,33.096668243408196,33.183334350585945,3541500.0,0.012976467332885155,-2.1910144144838153,0.33636079900122906,60.865488236693515,68.60382737973222,-0.3654850486522818,-0.9311042324504797,-2.5775041374556835,-3.759229443243022,22.454129582927546,0.6899986267089844,0.9475461034202937,0.7914999961853013,-0.4002175439273259,1.9832175362979285,0.19564122612899126,1.387358766241615,-1.1733360290527344,81.67062297206158,15.62399701905106,0.5958587700563133,7,-0.4550018310546875,-1.4183340072631836,-2.810834884643551,-3.8033351898193324,0.073333740234375,1,-0.048638935360467705,-1.4722319356582734,32.880001068115234,1.2782819839184778,32.483333587646484,1.0960027832201464,32.380001068115234,-0.048638935360467705 6487,2017-07-26,33.46666717529297,33.543331146240234,33.286666870117195,33.33333206176758,2347200.0,0.0048038383977906385,-1.264696477557763,1.0810986359841024,67.02025285164382,66.84737555022515,-0.5066518858227553,-0.9414243412579566,-2.6231918508373013,-3.910637608894625,23.417747874970328,0.25666427612303977,0.9450557980176626,0.8258331298828097,-0.1894281543975822,1.841094414163198,0.3182024877426173,1.333463772023002,-1.3046025085449244,92.80748989681743,26.37634551697684,0.5076306421401947,7,-0.6150016784667969,-1.578333854675293,-2.8508343696594203,-3.9633350372314418,-0.16666793823241477,2,-0.06613550807549362,-2.1910144144838153,33.30666732788086,-1.4722319356582734,32.880001068115234,1.2782819839184778,32.483333587646484,-0.06613550807549362 6488,2017-07-27,32.133331298828125,34.50333404541016,31.90999984741211,34.183334350585945,2315700.0,-0.03984071283468549,-1.0774378672729497,-15.37481761222218,44.62682870587835,62.59476910355556,0.7579873648743671,0.43135399869584035,-1.1971697392144947,-2.573981043077751,22.835038993543254,2.593334197998054,0.890813399033128,-0.5185026168823228,-1.504933837926842,0.46792860416219995,-1.011718227404586,-0.02528700636005965,1.4366683959960938,8.611749753981504,-52.31616430142346,0.49321561052226137,7,1.0733356475830078,0.22166919708251953,-1.4758319854736328,-2.629999160766598,1.2666702270507812,3,-0.029149314541595195,-1.264696477557763,33.46666717529297,-2.1910144144838153,33.30666732788086,-1.4722319356582734,32.880001068115234,-0.029149314541595195 6489,2017-07-28,32.683334350585945,32.799999237060554,32.139999389648445,32.139999389648445,1537800.0,0.017116278628038772,-1.4294400134801168,-0.26504104980312376,49.66079245218571,59.420146741944365,0.119136385700088,-0.04093908517607048,-1.6253373291903799,-3.1131203148106117,22.044049381197738,0.666667938232429,0.7697707692676232,-0.01916627883910138,-0.8906590577318312,0.8523265000536284,-0.4549126682854663,0.4165801106072635,1.8199996948242188,29.82008658085091,-27.93983912693999,0.4357463894463644,7,0.5233325958251882,-0.3283338546753001,-2.076668262481693,-3.1800022125244176,0.729999542236321,4,-0.026823059523281678,-1.0774378672729497,32.133331298828125,-1.264696477557763,33.46666717529297,-2.1910144144838153,33.30666732788086,-0.026823059523281678 6490,2017-07-31,31.96999931335449,32.68000030517578,31.696666717529297,32.55666732788086,1531800.0,-0.021825650638324978,1.3599988098153613,-1.0797538474500177,44.88042484115293,56.50236870649165,0.7282494971513636,0.7272729176242372,-0.8155015311936715,-2.3908834988220278,21.898799459764405,0.9866676330566477,0.5986417650224425,-0.7436678886413581,-1.5680427974987516,0.08070702021603893,-1.1558553430700549,-0.3314804342126614,2.5333347320556747,9.738688768346748,-45.599027995276586,0.4121874544286984,7,1.130001068115238,0.4866676330566442,-1.466666698455807,-2.4666671752929616,1.399999618530284,0,0.013658633031782719,-1.4294400134801168,32.683334350585945,-1.0774378672729497,32.133331298828125,-1.264696477557763,33.46666717529297,0.013658633031782719 6491,2017-08-01,31.479999542236328,32.08666610717773,31.24333381652832,32.08666610717773,1330200.0,-0.015326862109549033,1.7802168089842516,1.0340883598898325,35.98531460352318,53.64216377456604,1.1354207807035692,1.2177504940797093,-0.24140945627533839,-1.8890459530087504,21.29211748416503,0.843332290649407,0.38294087643764385,-1.1943343162536593,-2.169743046209142,-0.2189255862981767,-1.682038681231397,-0.7066299512759215,2.911067810058597,7.259684327972654,-41.488339173692545,0.4877043649777411,8,1.3933343887329102,1.1283340454101562,-0.955833911895752,-1.9766674041748011,1.926666259765618,1,0.049872926227898295,1.3599988098153613,31.96999931335449,-1.4294400134801168,32.683334350585945,-1.0774378672729497,32.133331298828125,0.049872926227898295 6492,2017-08-02,31.426666259765625,31.65333366394043,31.15333366394043,31.489999771118164,1027800.0,-0.001694195782917518,1.564094036865503,0.10439591533885959,34.766584421153254,50.81718352882005,1.1036275132636106,1.2476280605437253,-0.1114665770299581,-1.8286420994008878,20.36252340747277,0.5,0.18619238170928298,-1.1921675682067843,-2.3156370603762255,-0.06869807603733946,-1.7539023142915084,-0.6304328221220601,2.7755370803833017,8.159181035832512,-33.38659424545426,0.5617347460847217,8,1.401667594909668,1.1816673278808594,-0.804166316986084,-1.923334121704098,2.549999237060547,2,0.06215532987825667,1.7802168089842516,31.479999542236328,1.3599988098153613,31.96999931335449,-1.4294400134801168,32.683334350585945,0.06215532987825667 6493,2017-08-03,31.53000068664551,31.71666717529297,31.32999992370605,31.459999084472656,795900.0,0.0032881129046824498,-1.3434384301938849,-1.1052853485921357,32.95456146403231,47.75726541626657,0.9689345395382993,1.1430412904922527,-0.1463720262309529,-1.9234881481475519,19.346397091968214,0.3866672515869176,0.036260141368771315,-1.0508331298828075,-2.26858939986791,0.16692314010229836,-1.6597112648753587,-0.44195499489025636,2.428293079406739,22.87453073980091,-12.267978901212693,0.6088781349925525,8,1.2983331680297816,1.2883329391479528,-0.8583340644836461,-2.0266685485839844,2.4600009918212926,3,0.056136965171863284,1.564094036865503,31.426666259765625,1.7802168089842516,31.479999542236328,1.3599988098153613,31.96999931335449,0.056136965171863284 6494,2017-08-04,32.07333374023437,32.279998779296875,31.60000038146973,31.666667938232425,1466400.0,0.017232256319581474,-1.5185083146131115,5.809378491048843,40.6528355169905,45.712564788139275,0.4037896656494908,0.5872890576723222,-0.625909532958957,-2.447529408576621,18.78345486364363,0.7499980926513636,-0.04083818036344411,-0.4805000305175824,-1.7189913925440337,0.7579913315088689,-1.099745711530808,0.13874565049564325,1.660563217648935,60.262014734892645,27.71113933782849,0.6192456810132262,8,0.7550001144409251,0.7449998855590962,-1.3025007247924734,-2.526667594909661,1.8666648864746165,4,0.04136357624652853,-1.3434384301938849,31.53000068664551,1.564094036865503,31.426666259765625,1.7802168089842516,31.479999542236328,0.04136357624652853 6495,2017-08-07,32.133331298828125,32.196666717529304,31.683332443237305,32.060001373291016,876600.0,0.0018706368062542111,4.133323160845803,0.18031987242625114,44.020018903876164,43.840845973381796,0.2533847262495712,0.5073613790499039,-0.6285883913984804,-2.4901387384561637,17.812468156791677,0.5133342742919993,-0.09039494466357212,-0.3913356781005888,-1.6411047203124696,0.8584333641112956,-1.0162201992065292,0.23354884300535161,1.3941205955397464,86.9821583654564,49.63467882794265,0.624884521105942,8,0.695002555847168,0.6850023269653391,-1.2033309936523402,-2.506665229797356,1.4066696166992188,0,0.03983410814430011,-1.5185083146131115,32.07333374023437,-1.3434384301938849,31.53000068664551,1.564094036865503,31.426666259765625,0.03983410814430011 6496,2017-08-08,32.25,32.57666778564453,31.95000076293945,32.156665802001946,1404900.0,0.003630768938548634,-1.473697287285684,1.2727982104771296,45.724919451818586,41.47469781784566,-0.032335395763787744,0.38883856555759877,-0.6779861359014774,-2.585690167733084,17.244156037059597,0.6266670227050817,-0.14926152988554264,-0.2608335494995089,-1.5166195937363867,0.9949524947373725,-0.8887265716179513,0.36705947261893,1.0875224359336784,77.04911442343383,36.3194428604552,0.6278930221184406,8,0.578333854675293,0.578333854675293,-1.2591667175292969,-2.5633344650268555,1.0766677856445312,1,0.03472864905069062,4.133323160845803,32.133331298828125,-1.5185083146131115,32.07333374023437,-1.3434384301938849,31.53000068664551,0.03472864905069062 6497,2017-08-09,32.35333251953125,32.38666534423828,31.82666778564453,32.133331298828125,720900.0,0.003204109132751931,2.906956938308405,2.3571340989902976,49.74124983252117,42.04296683191709,-0.346657225120957,0.24669851740080162,-0.716188177633569,-2.664641853677928,16.23815321220393,0.55999755859375,-0.23274727816813368,-0.12483425140381144,-1.3601356730405456,1.1104671702329227,-0.7424849622221785,0.49281645941455565,0.8094548146429688,82.0854236375348,34.914310092677255,0.6176507108183664,8,-0.37666606903075817,0.47500133514404297,-1.212498664855957,-2.461665153503411,1.0900001525878906,2,0.03255718037190802,-1.473697287285684,32.25,4.133323160845803,32.133331298828125,-1.5185083146131115,32.07333374023437,0.03255718037190802 6498,2017-08-10,31.76000022888184,32.383331298828125,31.71666717529297,32.150001525878906,924900.0,-0.018339139879677724,-1.797187798856393,-1.7727233319461622,43.59126451000179,41.3685748383411,0.21026000327614014,0.7758472288444445,-0.06134287483023115,-2.045554156180142,15.160444677094805,0.6666641235351562,-0.38283164615486953,-0.652166461944578,-1.8931162800031238,0.5887833561139679,-1.2726413709738473,-0.03169155291530501,1.2420308116736756,16.382224565720538,-32.21286385103801,0.6204749090292722,8,0.15666675567626598,1.0683336257934535,-0.46583271026611683,-1.6399993896484375,2.0666675567626918,3,0.06979424596881922,2.906956938308405,32.35333251953125,-1.473697287285684,32.25,4.133323160845803,32.133331298828125,0.06979424596881922 6499,2017-08-11,32.093334197998054,32.23666763305664,31.753332138061523,31.82666778564453,1135800.0,0.010495401974622398,-1.3386953873414515,-0.6837577577479912,42.951020840668264,41.15419661606503,-0.24089997192721313,0.3637653048570044,-0.3353294827829849,-2.342417119171163,13.675710018539537,0.4833354949951172,-0.5779301552581657,-0.2569991111755314,-1.4265747079829794,0.9125764856319165,-0.8417869095792554,0.32778868722819254,0.7608010524282562,45.89561559894606,1.0169475415235851,0.5847877984037236,8,-0.2283334732055735,0.734999656677239,-0.7216668128967321,-1.973333358764652,2.0566673278808523,4,0.05909848658189776,-1.797187798856393,31.76000022888184,2.906956938308405,32.35333251953125,-1.473697287285684,32.25,0.05909848658189776 6500,2017-08-14,32.580001831054695,32.759998321533196,32.25,32.32333374023437,870300.0,0.01516413439794606,-1.5289032648582859,0.9625062584936976,43.55793800989394,41.99559921677289,-0.7062039782112777,-0.17464873926764568,-0.7587798592574799,-2.7898925621260453,12.172172527657441,0.666664123535142,-0.5671636780947438,0.25683507919312376,-0.8612476143289243,1.3749177727151753,-0.3022062675679038,0.8158764259541478,-1.426668167114265,82.74790404492946,40.766582519606814,0.5590413467610256,8,-0.6233358383178818,0.24833202362059836,-1.1216678619384801,-2.4600009918212926,2.0566635131835866,0,0.04174330016022165,-1.3386953873414515,32.093334197998054,-1.797187798856393,31.76000022888184,2.906956938308405,32.35333251953125,0.04174330016022165 6501,2017-08-15,32.53333282470703,32.87666702270508,32.51333236694336,32.58666610717773,870300.0,-0.0014324433310245466,-6.7856704949523845,-0.20779085666722197,41.55609700542182,42.74998950391384,-0.5525088401142213,-0.15454287218270935,-0.6599530665427054,-2.7055015473255075,11.209450539724937,0.36333465576171875,-0.6290040054464221,0.22199945449828817,-0.8810800778156818,1.3250789868122546,-0.3295403116586968,0.7735392206552731,-1.3478658676147468,70.40222041718323,33.41044703030216,0.5515397661569832,8,-0.42999935150146484,0.2950010299682617,-0.8625001907348633,-2.2766666412353516,2.2633323669433594,1,0.030942667209792107,-1.5289032648582859,32.580001831054695,-1.3386953873414515,32.093334197998054,-1.797187798856393,31.76000022888184,0.030942667209792107 6502,2017-08-16,32.293331146240234,33.116668701171875,32.27000045776367,32.650001525878906,1757700.0,-0.007377100887878574,-3.1983713385856563,6.687575995995455,51.80450603782221,44.84442778989049,-0.19740118915569127,0.0554874317149725,-0.3753098972503466,-2.425863200790875,10.590866166299042,0.8466682434082031,-0.6132396003910294,0.0028311729431180765,-1.0841671352140096,1.0898294811002494,-0.5406679811354493,0.5463303270216819,-1.0402161865234376,41.19023874529294,0.5834432901550812,0.5434991540785653,8,0.0650033950805664,0.5350027084350586,-0.47749853134155273,-2.0366649627685547,2.9733352661132884,2,0.03199845301572757,-6.7856704949523845,32.53333282470703,-1.5289032648582859,32.580001831054695,-1.3386953873414515,32.093334197998054,0.03199845301572757 6503,2017-08-17,31.809999465942386,32.256668090820305,31.78666687011719,32.16666793823242,1092300.0,-0.014966919272251022,-1.330582655121688,0.999994652349213,39.999991264059936,44.771889539564874,0.36858592439975624,0.5206189028358459,0.1302364348571743,-1.9042917476896015,10.142277795755582,0.5066642761230433,-0.5081456901783028,-0.45200042724608736,-1.5588271364009962,0.6548262819088215,-1.0054137818235382,0.10141292733136709,-0.4450712817382865,4.15651787050885,-36.25263648243674,0.553413354577454,8,0.5900011062622035,1.0183343887329066,0.0658345222473109,-1.5116653442382884,3.7866687774658168,3,0.05134653359317065,-3.1983713385856563,32.293331146240234,-6.7856704949523845,32.53333282470703,-1.5289032648582859,32.580001831054695,0.05134653359317065 6504,2017-08-18,31.59666633605957,31.84666633605957,31.57333374023437,31.803333282470703,969900.0,-0.006706480146635108,-1.1578990957618691,0.5794371032690422,45.17242093715228,44.89993420992889,0.5667980011834075,0.7000090609843639,0.36182902689004237,-1.6613950482396334,10.196348252651186,0.27333259582519887,-0.3887359756262825,-0.6210001945495591,-1.7610308198682318,0.5190304307691136,-1.1910155072088955,-0.050984881890222766,-0.12663372083740398,1.5118296685915422,-41.009861361265706,0.5700153126593362,8,0.7483348846435547,1.2316675186157227,0.31833362579345703,-1.2666664123535156,4.253332138061523,4,0.07057711170750891,-1.330582655121688,31.809999465942386,-3.1983713385856563,32.293331146240234,-6.7856704949523845,32.53333282470703,0.07057711170750891 6505,2017-08-21,31.273332595825195,31.68666648864746,31.10333251953125,31.56333351135254,1728300.0,-0.010233159941476888,1.1739145887236644,1.403228337009589,47.20720544243497,45.06463265333071,0.8440755241639977,0.9452679894809464,0.6985370832627034,-1.306937566439231,9.789420882275726,0.5833339691162109,-0.26839977997683206,-0.8640005111694364,-2.0335656159907813,0.30556459365190847,-1.4487830635801089,-0.279217958758764,1.8433361053466797,8.44370045321571,-36.946415835150034,0.5847825524106717,8,0.8366680145263672,1.5300006866455078,0.948333740234375,-0.7916660308837926,5.006666183471687,0,0.09198472600383267,-1.1578990957618691,31.59666633605957,-1.330582655121688,31.809999465942386,-3.1983713385856563,32.293331146240234,0.09198472600383267 6506,2017-08-22,31.68666648864746,31.75666618347168,31.203332901000977,31.30666732788086,1204200.0,0.013216816326042657,1.1282108653151353,-1.3103377969535135,53.20197067477336,45.449157191358736,0.3826712628032851,0.4261961619199184,0.2926953338595446,-1.6889297330616095,8.67617886686526,0.5533332824707031,-0.2212777522326448,-0.36966657638549805,-1.4161624619886837,0.6768293092176876,-0.8929145191870873,0.15358136641609477,1.3897354888916027,28.973500522941205,-20.25338216358877,0.5232479428015927,8,0.42333412170410156,1.1166667938232422,0.5716667175292969,-1.1683330535888636,4.563333511352539,1,0.09309905971484045,1.1739145887236644,31.273332595825195,-1.1578990957618691,31.59666633605957,-1.330582655121688,31.809999465942386,0.09309905971484045 6507,2017-08-23,31.253332138061523,31.56999969482422,31.24666786193848,31.559999465942386,970800.0,-0.013675605502433963,-1.0208499731775873,-0.8070210662102498,46.848879878833436,45.811114454562244,0.7191921296319208,0.7222406769807961,0.7227306597780512,-1.2247521260838923,7.502775869636613,0.4399986267089808,-0.21516779004014808,-0.6923341751098633,-1.564452632790342,0.17978428257061552,-1.1283934039501062,-0.2562749462696239,1.7836084503173808,13.005722034795344,-37.92059803825829,0.4360592288402401,8,0.8566684722900391,1.5500011444091797,1.0050010681152344,-0.7349987030029261,5.450002670288086,2,0.11337456876393848,1.1282108653151353,31.68666648864746,1.1739145887236644,31.273332595825195,-1.1578990957618691,31.59666633605957,0.11337456876393848 6508,2017-08-24,31.196666717529297,31.49666786193848,31.09666633605957,31.413333892822266,987900.0,-0.0018131001290329074,1.0869547910716395,0.7065218743391591,38.77028368822063,45.34658810429029,0.7683448830137145,0.7432419726825792,0.7891254129813383,-1.1314584409556439,8.232542638458574,0.4000015258789098,-0.2333023519422568,-0.7021663665771491,-1.6306309270906922,0.22629819393639394,-1.166398646833919,-0.23793408632037583,1.8016017094726564,13.333384195963541,-34.907889753286845,0.4642322802567719,8,0.9100008010864258,1.6033334732055664,1.061666488647461,-0.6783332824706996,5.3600006103515625,3,0.1304626462716707,-1.0208499731775873,31.253332138061523,1.1282108653151353,31.68666648864746,1.1739145887236644,31.273332595825195,0.1304626462716707 6509,2017-08-25,31.80666732788086,32.026668548583984,31.32333374023437,31.36666679382324,1013100.0,0.01955339061941519,-1.670891806247148,-2.0307669284129886,46.33236995209935,45.65485832009088,0.1267314092219145,0.06766540818964373,0.19571312416912434,-1.7014440357132727,8.668974031364634,0.8300018310546875,-0.27588065595915623,-0.04833240509033132,-0.9004932036913331,0.8038283935106705,-0.47441280439083044,0.3777479942101678,1.1155370154833975,76.34401104208668,31.639870340170724,0.42608039930050084,8,0.3000001907348633,0.9933328628540039,0.6016659736633301,-1.288333892822262,4.523334503173828,4,0.11915743565516945,1.0869547910716395,31.196666717529297,-1.0208499731775873,31.253332138061523,1.1282108653151353,31.68666648864746,0.11915743565516945 6510,2017-08-28,32.406665802001946,32.43666839599609,31.79999923706055,31.959999084472656,1477500.0,0.018863921451938603,1.513141747163504,1.0151503985920072,51.58675638543,46.76937602898068,-0.5592518088922702,-0.5248511526567796,-0.38554104092334995,-2.2526889244086306,8.462419466429767,0.6366691589355362,-0.21654075255594307,0.5298327445983801,-0.35642755859280584,1.4160930477895661,0.0867025930027836,0.9729628961939731,0.4425170210701239,97.76100389013118,54.787548134407146,0.4431301515955932,8,-0.29999828338622336,0.39333438873291726,-0.053332805633537816,-1.8883323669433487,3.6066665649414134,0,0.10625383966240776,-1.670891806247148,31.80666732788086,1.0869547910716395,31.196666717529297,-1.0208499731775873,31.253332138061523,0.10625383966240776 6511,2017-08-29,33.049999237060554,33.16666793823242,32.110000610351555,32.299999237060554,1762200.0,0.01985188599744392,1.149144994103453,1.6791042864097423,56.36031388697734,47.27557690110903,-1.2533968540660823,-1.1009812634071245,-1.0045247538222384,-2.8444699112941194,8.05177839444125,1.0566673278808665,-0.15841802716051845,1.0946661949157779,0.08664370267997157,2.102688687151584,0.5906549487978765,1.5986774410336793,-1.9533329010009837,94.3638352236345,54.01052476823021,0.504011246117903,8,-0.9183320999145579,-0.2499990463256907,-0.6966662406921458,-2.5316658020019567,2.9466667175292898,1,0.09773069944928703,1.513141747163504,32.406665802001946,-1.670891806247148,31.80666732788086,1.0869547910716395,31.196666717529297,0.09773069944928703 6512,2017-08-30,33.380001068115234,33.656665802001946,33.043331146240234,33.11333465576172,2083500.0,0.00998492704001741,-2.016349770652924,0.3555552164713542,65.53707600105507,50.11303076077515,-1.5791038914446283,-1.3461591766620415,-1.2817691544651453,-3.116751337350191,7.713040230764526,0.6133346557617116,-0.13041296849081974,1.3270012855529814,0.1675155590972679,2.486487012008695,0.7472584223251246,1.906744148780838,-2.2419347000122087,89.19278157798884,43.91503807511067,0.5797428632278568,8,-1.0033349990844727,-0.5800008773803711,-1.0100016593933105,-2.845001220703125,2.8799972534179688,2,0.08597959377018127,1.149144994103453,33.049999237060554,1.513141747163504,32.406665802001946,-1.670891806247148,31.80666732788086,0.08597959377018127 6513,2017-08-31,33.299999237060554,33.493331909179695,32.96666717529297,33.493331909179695,1506600.0,-0.0023966994755760807,4.448274501292471,-0.7249982118589514,62.163945622179355,52.00097794800039,-1.4142412161334192,-1.1876456927145824,-1.14326390708667,-2.9854548476297538,7.414757761456759,0.5266647338867259,-0.08750163139963973,1.1584995269775433,-0.0989639854008928,2.4159630393559794,0.5297677707883253,1.7872312831667614,-2.061188891601571,84.71428174388494,37.88238361942116,0.6287317561892183,8,-0.9233331680297923,-0.4999990463256907,-0.9299998283386302,-2.7649993896484446,2.9666671752929688,3,0.10220227174964558,-2.016349770652924,33.380001068115234,1.149144994103453,33.049999237060554,1.513141747163504,32.406665802001946,0.10220227174964558 6514,2017-09-01,33.400001525878906,33.580001831054695,33.13666534423828,33.38666534423828,1082700.0,0.003003071805090407,1.3749948910777259,-0.068980485783627,58.96499548743231,53.3073990641112,-1.3762686557927637,-1.2471007975945412,-1.1747648580564771,-3.0303457993445804,8.01083235736109,0.44333648681641336,-0.09091852899014796,1.1921684265136747,-0.18447483299897272,2.568811686026322,0.503846796757351,1.8804900562699984,-2.064476962158203,86.1760705465636,42.074366297001745,0.6883216297563239,9,-1.0233354568481445,-1.0233354568481445,-0.6191678047180176,-2.3983345031738246,2.7233314514160156,4,0.09451094783801461,4.448274501292471,33.299999237060554,-2.016349770652924,33.380001068115234,1.149144994103453,33.049999237060554,0.09451094783801461 6515,2017-09-05,33.413333892822266,33.52000045776367,33.10666656494141,33.22666549682617,1321500.0,0.0003991726447385435,1.0666615804230128,13.997139588100687,59.69163162162279,54.02847250265003,-1.1779975749562155,-1.222289167362078,-1.1255508044768447,-2.9778172449931546,8.619964677711659,0.4133338928222585,0.011003247916171688,1.141500663757327,-0.33588735615293785,2.6188886836675955,0.4028066538021946,1.8801946737124595,-1.9849636795703134,84.267318454356,41.69582426423202,0.7386940099551338,9,-1.036667823791504,-1.036667823791504,-0.632500171661377,-2.411666870117184,2.7233314514160156,1,0.08729053938730047,1.3749948910777259,33.400001525878906,4.448274501292471,33.299999237060554,-2.016349770652924,33.380001068115234,0.08729053938730047 6516,2017-09-06,33.36999893188477,33.700000762939446,33.150001525878906,33.483333587646484,1134000.0,-0.0012969361595731588,1.012183718755696,-0.6071443168348825,62.394473818265,55.75576071814242,-0.9731031226786442,-1.1496896836484964,-1.0224295983472018,-2.8604340563432373,9.594306981825037,0.5499992370605398,0.10657212630560053,1.042165756225593,-0.5145162284771274,2.5988477409283135,0.2638247638742328,1.8205067485769533,-1.8524968950828224,54.999765916386835,11.747370600324622,0.7783409923513609,9,-0.971665382385261,-0.971665382385261,-0.591665267944343,-2.368331909179691,3.1000022888183594,2,0.07921287143143729,1.0666615804230128,33.413333892822266,1.3749948910777259,33.400001525878906,4.448274501292471,33.299999237060554,0.07921287143143729 6517,2017-09-07,33.406665802001946,33.63666534423828,33.246665954589844,33.446666717529304,864300.0,0.001098797461516865,-1.166659602424448,0.35294513631788565,70.48755763030363,59.27990226726275,-0.7511934510162135,-1.163026309645538,-1.001842390862933,-2.8306567701838254,10.742260717655475,0.3899993896484375,0.22948649546944466,1.0261659622192312,-0.6037021871811206,2.656034111619583,0.2112318875190553,1.841100036919407,-1.758213841631747,59.99979192567546,11.314501319614216,0.8149340747001768,9,-0.8949985504150391,-1.0083322525024343,-0.6658320426940847,-2.363332748413079,2.4200019836425852,3,0.07752944181674937,1.012183718755696,33.36999893188477,1.0666615804230128,33.413333892822266,1.3749948910777259,33.400001525878906,0.07752944181674937 6518,2017-09-08,33.97666549682617,34.11999893188477,33.130001068115234,33.406665802001946,1297800.0,0.01706245388877048,1.3112793338379798,-14.249666221623954,77.97800423771585,62.79608385455347,-0.9894289387062543,-1.6426644917399642,-1.5377325430084738,-3.3274555824154106,11.992033971562186,0.9899978637695384,0.31991942604856405,1.4853323936462388,-0.26396991347854737,3.2346347007710285,0.6106812400838422,2.359983547208632,-2.2051206083018187,85.85523962972235,29.913867024076076,0.8746511535623945,9,-1.0166664123535085,-1.368332862854004,-1.2583317756652832,-2.5799980163574183,2.1066665649414062,4,0.06720296978290352,-1.166659602424448,33.406665802001946,1.012183718755696,33.36999893188477,1.0666615804230128,33.413333892822266,0.06720296978290352 6519,2017-09-11,33.990001678466804,34.163333892822266,33.830001831054695,34.00333404541016,1073700.0,0.0003925100196155995,1.0000000000000426,-0.023390129967474377,84.44627601094517,66.44714159072183,-0.738109534822037,-1.5880412214377984,-1.5082563731170708,-3.267408882967281,13.326577731844132,0.333332061767571,0.49265087180212674,1.4038352012634334,-0.4567258438084707,3.2643962463353375,0.47355467872748136,2.3341157237993855,-2.030580466473616,83.59633067267447,20.75261409373382,0.9302805225359528,9,-0.8533344268798899,-1.360001564025886,-1.166667938232429,-2.4650011062622106,1.9933319091796804,0,0.0669804242854457,1.3112793338379798,33.97666549682617,-1.166659602424448,33.406665802001946,1.012183718755696,33.36999893188477,0.0669804242854457 6520,2017-09-12,33.939998626708984,34.143333435058594,33.79666519165039,34.0,1255800.0,-0.0014711105998413965,1.0,4.500429184549356,81.47101931477398,69.23721997158812,-0.5003466510663657,-1.5082555760150385,-1.4176109217363404,-3.1527231925678763,14.294673705883348,0.3466682434082031,0.7275251334439545,1.285832309722899,-0.6707145454626868,3.2423791649084848,0.3075588821301025,2.264105737315692,-1.7601861466328899,78.38689909259382,10.79373740346567,0.9782734275927932,9,-0.3749980926513672,-1.3099985122680664,-1.1166648864746094,-2.308331489562981,2.6100006103515625,1,0.06432924098198889,1.0000000000000426,33.990001678466804,1.3112793338379798,33.97666549682617,-1.166659602424448,33.406665802001946,0.06432924098198889 6521,2017-09-13,33.540000915527344,33.95666885375977,33.38666534423828,33.95666885375977,1071600.0,-0.011785436869960919,1.7360084960677629,6.944306694640591,82.23679858713126,71.09274470337436,-0.02629817617626884,-1.0845809798084716,-0.9975445332852502,-2.6939700717191357,14.845318780323888,0.5700035095214915,0.8936309874212824,0.8355011940002441,-1.1593760482016577,2.8303784362021425,-0.16193742710070325,1.832939815101195,-1.1618362941766307,39.677424118250755,-33.382275127619906,0.9974386211009494,9,0.024999618530273438,-0.9100008010864258,-0.7166671752929688,-1.6649999618530202,3.3366661071777344,2,0.07741992718637092,1.0,33.939998626708984,1.0000000000000426,33.990001678466804,1.3112793338379798,33.97666549682617,0.07741992718637092 6522,2017-09-14,33.32666778564453,33.63666534423828,33.22999954223633,33.63666534423828,1219500.0,-0.006360558260570914,1.6236709982279975,0.7439918701419852,78.75781950929596,72.93650846860955,0.19967163866194682,-0.8325487605392254,-0.7749121565439481,-2.43295740271126,15.72713663893638,0.4066658020019531,0.993680531787227,0.5705012321472154,-1.4330449149366302,2.5740473792310574,-0.43127184139470387,1.5722743056891382,-0.7699862371466608,19.03227235475225,-59.038498473355986,1.0017730735419215,9,0.3083324432373047,-0.6966676712036133,-0.4983339309692383,-1.3300008773803675,4.173332214355469,3,0.09431886365826814,1.7360084960677629,33.540000915527344,1.0,33.939998626708984,1.0000000000000426,33.990001678466804,0.09431886365826814 6523,2017-09-15,33.44333267211914,33.57666778564453,33.16666793823242,33.16666793823242,2118600.0,0.00350064660604521,-1.9638750241292777,-0.8924739121874384,75.49317634084557,74.77297300787768,0.1178722958557259,-0.8649192316982948,-0.8727784120788868,-2.499556161858454,16.58660067101424,0.4099998474121094,1.0222918982468414,0.6054994583129911,-1.3685966186689456,2.5795955352949314,-0.3815485801779772,1.5925474968039595,-0.7259858891888342,27.759023232671183,-48.44282185022884,0.9870480384909701,9,0.1916675567626953,-0.8133325576782227,-1.04083251953125,-1.446665763854977,3.823333740234382,4,0.07126488071304915,1.6236709982279975,33.32666778564453,1.7360084960677629,33.540000915527344,1.0,33.939998626708984,0.07126488071304915 6524,2017-09-18,33.82666778564453,33.939998626708984,33.540000915527344,33.563331604003906,1242300.0,0.011462228279808029,-1.5806507186454026,0.9518241733998842,73.7193301278091,76.33160617523173,-0.22191185177686634,-1.130588066991848,-1.242896527713043,-2.835782739945664,17.372451524495183,0.49666595458984375,0.9803389083227572,0.8773344993591294,-1.0530140398964178,2.807683038614673,-0.0878397702686442,1.842508768986903,-0.9647222917250318,67.57685712834974,-5.654263220675446,0.9651742696277723,9,-0.18000030517578125,-1.1966676712036133,-1.454167366027832,-1.8300008773803675,3.6100006103515625,0,0.06671257986223345,-1.9638750241292777,33.44333267211914,1.6236709982279975,33.32666778564453,1.7360084960677629,33.540000915527344,0.06671257986223345 6525,2017-09-19,34.150001525878906,34.303333282470696,33.846668243408196,33.993331909179695,1597500.0,0.009558545414029673,-1.0296361601843989,0.5949414764167072,70.57352943274913,77.24039013239663,-0.48026511718749276,-1.2936869754129603,-1.5523148234919546,-3.126095693807784,17.743436126914556,0.47666549682616477,0.9793697598077529,1.0568347930908217,-0.7738125324411342,2.8874821186227813,0.14151113032484375,1.9721584558567997,-1.157917192069128,86.51038695170709,15.293435186370033,0.9153236627659793,9,-0.4333343505859375,-1.4500017166137695,-1.8033342361450195,-2.100001335144043,2.859996795654297,1,0.05368468462229137,-1.5806507186454026,33.82666778564453,-1.9638750241292777,33.44333267211914,1.6236709982279975,33.32666778564453,0.05368468462229137 6526,2017-09-20,34.63666534423828,35.09000015258789,34.21666717529297,34.21666717529297,1809300.0,0.014250770032633309,-3.1587465940054495,2.6807888970052347,72.20250475488271,77.4309398129054,-0.8586535016409442,-1.6316691087478858,-2.0129960542503085,-3.5675255007325575,18.560733267434358,0.9399986267089844,1.0108024774544049,1.3959986686706571,-0.4328664444325696,3.2248637817738874,0.4815661121190402,2.310431225222274,-1.4872311365891946,76.42971895515579,7.177325507106502,0.9144325565516149,9,-0.5266647338867188,-1.5433320999145508,-2.2441654205322266,-2.5649986267089773,4.44000244140625,2,0.05524012989722005,-1.0296361601843989,34.150001525878906,-1.5806507186454026,33.82666778564453,-1.9638750241292777,33.44333267211914,0.05524012989722005 6527,2017-09-21,34.79666519165039,34.903331756591804,34.50333404541016,34.59000015258789,1159800.0,0.004619377928618107,-1.1052663280262598,0.49206176203451407,75.71587751035598,77.17959239875431,-0.8948497443737935,-1.5943433005275125,-2.160092584554576,-3.6793582350204055,19.422198160994583,0.3999977111816406,1.0471038604619451,1.3788318634033203,-0.321411058609101,3.079074785415738,0.5287104023971096,2.228953324409531,-1.375551751709871,84.74860667605466,16.731112417869753,0.8501214610062097,9,-0.6683311462402344,-1.7033319473266602,-2.330831527709961,-2.573331832885742,6.4833335876464915,3,0.0597758957531882,-3.1587465940054495,34.63666534423828,-1.0296361601843989,34.150001525878906,-1.5806507186454026,33.82666778564453,0.0597758957531882 6528,2017-09-22,35.26666641235352,35.28666687011719,34.75333404541016,34.81999969482422,1261500.0,0.013507076557897069,1.1917743793943758,2.161307590076821,78.45523491189573,76.5139211655266,-1.299250972395761,-1.8380333787377339,-2.6138271217865636,-4.098555771752082,20.252946332869186,0.5333328247070241,1.0931218827402347,1.6453330993652386,0.0969702114410822,3.193695987289395,0.8711516554031604,2.419514543327317,-1.6119088326423707,98.85493515740042,31.76563167172141,0.7741814439620769,9,-1.039999008178718,-2.074999809265144,-2.673332214355476,-2.9633331298828196,4.936668395996087,4,0.0633270398039143,-1.1052663280262598,34.79666519165039,-3.1587465940054495,34.63666534423828,-1.0296361601843989,34.150001525878906,0.0633270398039143 6529,2017-09-25,35.5966682434082,35.650001525878906,35.21333312988281,35.393333435058594,1466100.0,0.009357329870539832,1.8172029779117702,0.4552271310348289,80.3521465859748,76.3896019734378,-1.5392482301755805,-1.9705717300478653,-2.9314517157609004,-4.372072558582403,22.195358548710686,0.43666839599609375,1.1208595342894796,1.785834884643556,0.24491845477905372,3.3267513145080585,1.0153766697113085,2.5562930995758038,-1.680805177232088,97.04251660027965,30.7990197461409,0.7704582149322503,9,-1.188333511352539,-2.223334312438965,-2.9825010299682617,-3.2566680908203125,4.779998779296875,0,0.04691445158647878,1.1917743793943758,35.26666641235352,-1.1052663280262598,34.79666519165039,-3.1587465940054495,34.63666534423828,0.04691445158647878 6530,2017-09-26,35.849998474121094,35.93333435058594,35.496665954589844,35.5966682434082,1017300.0,0.007116683757609987,1.0793634935195866,1.2458773427386827,82.57441915231547,76.42711536956938,-1.6686266334462232,-2.0582362420359033,-3.162543223962011,-4.564263218254602,24.576022884471872,0.43666839599609375,1.069453972902643,1.8669984817504854,0.22081039990469975,3.513186563596271,1.043904440827589,2.690092522673382,-1.6219904851984737,95.14548436270871,26.344571815098504,0.8230940409228928,9,-1.299997329711914,-2.33499813079834,-3.2633309364318848,-3.494997978210449,4.140003204345703,1,0.044258577110410924,1.8172029779117702,35.5966682434082,1.1917743793943758,35.26666641235352,-1.1052663280262598,34.79666519165039,0.044258577110410924 6531,2017-09-27,36.27999877929688,36.436668395996094,35.83333206176758,36.0,1458900.0,0.01199443022253388,1.0337019416227338,1.1052718757999949,84.2063387541382,77.03250639677408,-1.865233810368501,-2.354565640484367,-3.5534589453416388,-4.925691683127393,26.230824838652715,0.6033363342285156,1.0100851381852536,2.1354988098144574,0.25729920327957245,4.013698416349342,1.1963990065470114,3.0745986130819034,-1.7109255180415985,91.89640340007769,21.07414593572122,0.9390998032674434,9,-1.4783306121826243,-2.51333141326905,-3.8233318328857493,-3.9249982833862376,4.19666671752929,2,0.020121267001058873,1.0793634935195866,35.849998474121094,1.8172029779117702,35.5966682434082,1.1917743793943758,35.26666641235352,0.020121267001058873 6532,2017-09-28,36.25,36.37333297729492,36.08333206176758,36.223331451416016,1141800.0,-0.0008268682554091189,1.121948836754916,0.095245231607627,81.05648357856116,77.65065164540914,-1.5387698801320724,-2.2119364796167247,-3.4819840116968805,-4.821117312353522,27.410796838493102,0.29000091552734375,0.9876538621954012,1.9620000839233427,-0.09983800683114197,4.023838174677827,0.9310810385461039,2.9929191293005815,-1.3074077117965572,88.9107950579682,19.164337963106206,1.030919045377242,9,-1.2616653442382812,-2.483332633972168,-3.793333053588867,-3.8949995040893555,4.093334197998047,3,0.07797704236260783,1.0337019416227338,36.27999877929688,1.0793634935195866,35.849998474121094,1.8172029779117702,35.5966682434082,0.07797704236260783 6533,2017-09-29,36.70333480834961,36.81666564941406,36.30666732788086,36.30666732788086,1748100.0,0.012505787816540881,-1.5714148330512387,14.873980832498928,83.0894407279559,78.69177504542544,-1.655093315110527,-2.5267780740839285,-3.8770812771498555,-5.195152697418791,28.893429050216586,0.5666656494140625,1.0138313348839105,2.2451681137084947,-0.02461741447942245,4.514953641896412,1.1102753496145326,3.380060877802457,-1.4619272985876393,92.93154478663062,23.90688165968318,1.1348927640939594,9,-1.3716678619384766,-2.746668815612793,-4.246667861938477,-4.348334312438965,3.509998321533203,4,0.12469340987255828,1.121948836754916,36.25,1.0337019416227338,36.27999877929688,1.0793634935195866,35.849998474121094,0.12469340987255828 6534,2017-10-02,36.55666732788086,36.81666564941406,36.28666687011719,36.70333480834961,1355100.0,-0.003996026007843434,1.839310894488382,-0.36974919218341284,81.17558833955977,79.86978159062663,-1.2074244340147047,-2.2466842239381677,-3.6760110363570533,-4.96779654868083,30.338356414249105,0.529998779296875,1.077178400084641,1.9406673431396513,-0.45482907032648257,4.336163756605785,0.7429191364065844,3.138415549872718,-1.0002081901884736,80.30315290581741,11.947926330726219,1.1977482067330687,10,-1.0400009155273438,-2.4866676330566406,-4.103333473205566,-4.201666831970215,3.8499984741210938,0,0.09975382733227245,-1.5714148330512387,36.70333480834961,1.121948836754916,36.25,1.0337019416227338,36.27999877929688,0.09975382733227245 6535,2017-10-03,36.33000183105469,36.77999877929688,36.20000076293945,36.643333435058594,1253100.0,-0.006200387327246815,-1.023247458348883,2.1363399916770702,84.67277650726456,81.25536734089127,-0.714101298857571,-1.887055959979918,-3.4092427199546336,-4.6562575726031525,31.84081120407658,0.579998016357429,1.1744403238504617,1.5681684494018526,-0.873723120040168,4.010060018843873,0.3472226646808423,2.789114234122863,-0.5215013910179636,50.50877703423529,-20.586929947290834,1.2209457847210108,10,-0.6700019836425781,-2.021669387817383,-3.8766679763793945,-3.975001335144043,3.986663818359375,1,0.1113863195071827,1.839310894488382,36.55666732788086,-1.5714148330512387,36.70333480834961,1.121948836754916,36.25,0.1113863195071827 6536,2017-10-04,36.01333236694336,36.44333267211914,35.983333587646484,36.44333267211914,1629900.0,-0.008716472561271393,1.139529107006618,1.3723489736784436,82.55247596324938,82.01498939121277,-0.20295856130508128,-1.435815898689512,-3.0690781630589825,-4.255641189657261,33.01574007570762,0.45999908447265625,1.2657927163730136,1.1193323135375977,-1.2913085520069814,3.5299731790821767,-0.08598811923469185,2.324652746309887,0.8033332824707031,3.599859008573927,-71.02129103603815,1.2053204327722895,10,-0.22833251953125,-1.5499992370605469,-3.5599985122680664,-3.658331871032715,3.69000244140625,2,0.11042214230565417,-1.023247458348883,36.33000183105469,1.839310894488382,36.55666732788086,-1.5714148330512387,36.70333480834961,0.11042214230565417 6537,2017-10-05,35.996665954589844,36.01333236694336,35.483333587646484,35.856666564941406,1783800.0,-0.0004627845094616889,5.115410009243365,-0.32557974485903374,81.70528256377841,82.37610579697751,0.002043799432485116,-1.280833313857329,-3.0337839676290628,-4.157040148388887,33.859654222087975,0.529998779296875,1.3677242267539427,0.9731658935546861,-1.3786062687999348,3.324938055909307,-0.20272018762262434,2.1490519747319965,0.8033330535888652,38.49996423717903,-40.31193177177815,1.1758860811773104,10,0.01833343505859375,-1.1049995422363281,-3.530832290649414,-3.641665458679199,3.6366653442382884,3,0.12445595789031949,1.139529107006618,36.01333236694336,-1.023247458348883,36.33000183105469,1.839310894488382,36.55666732788086,0.12445595789031949 6538,2017-10-06,36.2599983215332,36.38000106811523,36.02999877929688,36.02999877929688,1312500.0,0.007315465473262339,-2.0435042210539183,1.6428610354222926,81.14331579939233,82.46401348735725,-0.11797256450895333,-1.4380635165574844,-3.2320605650667886,-4.3402794720810896,34.29968938549445,0.3833351135253835,1.4433897831286515,1.1223316192626953,-1.2371437169841712,3.481806955509562,-0.057406048860734415,2.302069287386125,0.48733406982421457,58.24991059294757,-21.075041343007413,1.1797376681234324,10,-0.10999870300292969,-1.3683319091796875,-3.6716651916503906,-3.9049978256225586,3.1533355712890625,4,0.11261268796143131,5.115410009243365,35.996665954589844,1.139529107006618,36.01333236694336,-1.023247458348883,36.33000183105469,0.11261268796143131 6539,2017-10-09,36.26666641235352,36.599998474121094,36.0,36.51666641235352,1229700.0,0.00018389661138962232,1.8800102539689334,-1.0869586850878548,79.48001109343663,82.12019036970402,-0.021910942045650472,-1.333809453582397,-3.1899850485315184,-4.255677219253776,34.787948187583275,0.5999984741210938,1.5040319824771302,1.0151664733886818,-1.3308125532675064,3.36114550004487,-0.15782303993941582,2.1881559867167795,0.43010602685545507,60.41134054890538,-17.26094650755949,1.1729895133280954,10,-0.11666679382324929,-1.3050003051757884,-3.6783332824707102,-3.911665916442878,3.4099998474121023,0,0.10882353157733116,-2.0435042210539183,36.2599983215332,5.115410009243365,35.996665954589844,1.139529107006618,36.01333236694336,0.10882353157733116 6540,2017-10-10,36.12333297729492,36.18333435058594,35.83333206176758,35.95333480834961,2347800.0,-0.00395220871499169,1.4138012680539844,-0.67999267578125,72.89527021072833,80.86340497599181,0.18357758113840106,-1.0735613953505947,-2.975572126916319,-4.030667058192144,35.24922805045225,0.4333343505859446,1.5117935251382875,0.7626663208007827,-1.5289152190063788,3.054247860607944,-0.38312444910279453,1.9084570907043599,0.5249019078515573,57.31346954671076,-19.668499467614026,1.1457907699035803,10,0.026666641235351562,-1.1616668701171875,-3.74666690826416,-3.7683324813842773,2.9833335876464844,1,0.11857523854178376,1.8800102539689334,36.26666641235352,-2.0435042210539183,36.2599983215332,5.115410009243365,35.996665954589844,0.11857523854178376 6541,2017-10-11,36.13666534423828,36.36000061035156,36.06666564941406,36.12666702270508,1348200.0,0.0003690790922239451,-3.5128084744270667,0.058814289561080695,71.61288972948874,79.81411677053933,0.1651416057729591,-0.9300688429752455,-2.9004080050390826,-3.96572711127925,36.669106590844756,0.2933349609375,1.4800122503527575,0.6461654663085952,-1.5007593942309185,2.793090326848109,-0.4272969639611617,1.719627896578352,0.46497348900820157,58.50741475846095,-16.76954510974639,1.073462430269756,10,0.013334274291992188,-1.1633319854736328,-3.7599992752075195,-3.7816648483276367,3.5600013732910156,2,0.11567199865723787,1.4138012680539844,36.12333297729492,1.8800102539689334,36.26666641235352,-2.0435042210539183,36.2599983215332,0.11567199865723787 6542,2017-10-12,36.47000122070313,36.59333419799805,36.11000061035156,36.426666259765625,2036100.0,0.00922431201909446,2.333324563942017,4.334223578787434,70.30371218079821,78.39348026529959,-0.14941816355542414,-1.0707369626992218,-3.1378300406311084,-4.222315608303475,38.55847588788802,0.4833335876464844,1.420808925859049,0.8223346710205135,-1.1067958392847927,2.7514651813258197,-0.14223058413213607,1.786899926173163,-0.9866676330566477,83.04383088612222,10.305282738535041,0.9645652551526518,10,-0.32000160217285867,-1.4966678619384837,-4.07166767120362,-4.013334274291999,3.186664581298821,3,0.08865734794138125,-3.5128084744270667,36.13666534423828,1.4138012680539844,36.12333297729492,1.8800102539689334,36.26666641235352,0.08865734794138125 6543,2017-10-13,35.82666778564453,36.52000045776367,35.746665954589844,36.46666717529297,1684800.0,-0.017640071662333723,1.0714336804029958,-14.768661971828564,53.50965529204533,75.31948770446465,0.3983759311082622,-0.25264846237286065,-2.4074121068996135,-3.5106254247924653,40.39783852623759,0.7733345031738281,1.2868787894037723,0.05983448028564453,-1.5666745863346137,1.6863435469059027,-0.7534200530244846,0.8730890135957736,-0.32113418579101705,9.37522351763107,-57.798558183791044,0.8132545333101281,10,0.30499839782714844,-0.8533344268798828,-3.3716673851013184,-3.218334197998047,4.3166656494140625,4,0.106252234675001,2.333324563942017,36.47000122070313,-3.5128084744270667,36.13666534423828,1.4138012680539844,36.12333297729492,0.106252234675001 6544,2017-10-16,36.08333206176758,36.12333297729492,35.400001525878906,35.86333465576172,1851300.0,0.0071640566088564395,3.8222219396513357,-0.3437462747061488,53.556911632840276,71.86216938508417,0.07544159746305468,-0.3494997239999549,-2.5897298574346905,-3.7028672293206597,41.56178911990162,0.7233314514160156,1.1933146554734009,0.20366554260253622,-1.1456093752858791,1.5529404604909516,-0.470971916341675,0.8783030015467475,0.5100021362304688,57.262367138176295,-6.109912710848057,0.6746374589442089,10,-0.08333206176757812,-1.091665267944336,-3.299166202545166,-3.4749984741210938,4.990001678466797,0,0.09228642813125965,1.0714336804029958,35.82666778564453,2.333324563942017,36.47000122070313,-3.5128084744270667,36.13666534423828,0.09228642813125965 6545,2017-10-17,35.983333587646484,36.163333892822266,35.893333435058594,35.959999084472656,1294800.0,-0.0027713203966284183,-2.446833377973654,0.10606717414298347,44.971777713121845,67.68653624618112,0.1353246151958416,-0.11079060900412685,-2.416948180988811,-3.5425784377192144,42.32618829854329,0.2700004577636719,1.0289518431220799,0.012000465393064985,-1.0639107879277319,1.0879117187138618,-0.5259551612673334,0.5499560920534634,0.5861339569091797,48.88260209382243,-10.43206161418972,0.5379556266603983,10,0.016666412353515625,-0.9916667938232422,-3.0999999046325684,-3.183333396911621,5.103332519531243,1,0.10264009206159552,3.8222219396513357,36.08333206176758,1.0714336804029958,35.82666778564453,2.333324563942017,36.47000122070313,0.10264009206159552 6546,2017-10-18,36.54999923706055,36.63000106811523,36.10333251953125,36.13000106811523,1257000.0,0.01574800311465885,-1.2253509775793128,17.999019127023356,54.30209111726468,64.64173719656849,-0.3880128512608323,-0.5552314887076761,-2.9065064481420464,-4.041374089983194,42.45510884702331,0.6466674804687429,0.8862879160805974,0.48299942016601705,-0.41951203878897303,1.3855108791210071,0.03174369068852201,0.9342551496435121,-1.1499977111816406,93.49578367246988,36.35819586399431,0.45125572947749454,10,-0.5349979400634766,-1.5583324432373047,-3.4524989128112793,-3.7499990463256836,4.470001220703125,2,0.06994985995207581,-2.446833377973654,35.983333587646484,3.8222219396513357,36.08333206176758,1.0714336804029958,35.82666778564453,0.06994985995207581 6547,2017-10-19,36.87666702270508,36.936668395996094,36.05666732788086,36.323333740234375,1240200.0,0.008937559301322784,1.6138540940791226,1.3174659400544737,52.579347959364384,61.46796299212094,-0.6445013433177635,-0.7568869260661373,-3.154012381740692,-4.299925122642961,42.70671454073335,0.8800010681152344,0.75161791270002,0.7056671142578139,-0.047500718796314345,1.4588349473119422,0.32908319773075334,1.0822510307848745,-1.4520655059814445,96.09535583425183,41.68912324048673,0.37658391652706413,10,-0.7083320617675781,-1.8249988555908203,-3.7791666984558105,-4.076666831970215,4.236667633056641,3,0.07647111093548498,-1.2253509775793128,36.54999923706055,-2.446833377973654,35.983333587646484,3.8222219396513357,36.08333206176758,0.07647111093548498 6548,2017-10-20,37.5,37.5,36.97000122070313,37.063331604003906,1184400.0,0.0169031809981941,1.427465711540109,0.7891598243400688,62.293650864670276,59.55836741114689,-1.199592417502771,-1.2694085905430015,-3.6701803778587845,-4.849867140973139,42.78700155609706,0.6233329772949219,0.6600551818747036,1.2173334121704116,0.3720957684705155,2.0625710558703076,0.79471459032046,1.6399522340203632,-2.0149158081054708,100.0,46.85080280691709,0.4226188218499482,10,-1.0499992370605469,-2.166666030883789,-4.367499828338623,-4.699999809265137,4.123332977294922,4,0.05751108805338534,1.6138540940791226,36.87666702270508,-1.2253509775793128,36.54999923706055,-2.446833377973654,35.983333587646484,0.05751108805338534 6549,2017-10-23,37.26666641235352,37.6533317565918,37.20333480834961,37.6533317565918,1219200.0,-0.00622222900390601,1.327578382431286,-0.8854896479426762,62.185572904208136,58.36840104375576,-0.9046220888854748,-0.9534309425550305,-3.3409296501425203,-4.547373570433479,42.59470310050685,0.4499969482421875,0.5732236644270969,0.9004999160766687,0.011770019869949522,1.7892298122833878,0.45613496797331265,1.3448648641800247,-1.6606872719726624,78.03035721639581,23.533146581115844,0.4443649481033595,10,-0.7399997711181712,-1.6700000762939524,-4.134166240692146,-4.4666662216186594,5.083332061767571,0,0.0771914233184936,1.427465711540109,37.5,1.6138540940791226,36.87666702270508,-1.2253509775793128,36.54999923706055,0.0771914233184936 6550,2017-10-24,37.436668395996094,37.71333312988281,37.36666870117188,37.47666549682617,1251300.0,0.0045617706118790124,-2.851902087528041,0.10344113178508901,69.25161419480128,58.106037095457154,-0.9708289005932045,-1.0524272881640186,-3.4267506049225744,-4.648015142700899,42.17486076734963,0.44666671752928977,0.4784109057070367,0.9911684036254869,0.017254676428031246,1.9650821308229425,0.504211540026759,1.4781252672242147,-1.6669010463183582,83.29990674326767,21.44066803875792,0.486956863598728,10,-0.8800010681152344,-1.656667709350586,-4.29833459854126,-4.6366682052612305,5.643333435058594,1,0.09714179973950965,1.327578382431286,37.26666641235352,1.427465711540109,37.5,1.6138540940791226,36.87666702270508,0.09714179973950965 6551,2017-10-25,37.0099983215332,37.78666687011719,36.563331604003906,37.45000076293945,2491200.0,-0.011397116590335377,1.1976056521411391,11.000858369098712,62.33763941668621,57.22091789944471,-0.4551081548306968,-0.598973024042138,-2.9176173029395187,-4.159616185164268,40.78634564479919,1.2233352661132812,0.39171688915840974,0.5279983520507798,-0.47410842854251456,1.5301051326440742,0.026944961754132635,1.029051742347427,-1.045874393834957,55.10585236456167,-9.30714266293711,0.501053390296647,10,-0.41666412353515625,-1.008331298828125,-3.8016648292541504,-4.20999813079834,5.460002899169929,2,0.11015044502913773,-2.851902087528041,37.436668395996094,1.327578382431286,37.26666641235352,1.427465711540109,37.5,0.11015044502913773 6552,2017-10-26,39.07666778564453,39.3033332824707,37.13666534423828,37.33333206176758,3285900.0,0.05584084187620442,-1.0280799478678486,-3.962104660840616,73.82966075055843,59.47869628372395,-2.361471151993598,-2.575041390905838,-4.868371291506676,-6.154786591918715,39.798823886747236,2.2933349609375,0.40884759001473725,2.4533344268798842,0.9281762780141349,3.9784925757456335,1.6907553524470131,3.2159135013127553,-2.893838704856009,91.72754167971877,25.438826180140893,0.7625790744328745,10,-1.7250003814697266,-2.1733341217041016,-5.475000858306885,-5.983334541320801,3.5033340454101562,3,0.0497312791044342,1.1976056521411391,37.0099983215332,-2.851902087528041,37.436668395996094,1.327578382431286,37.26666641235352,0.0497312791044342 6553,2017-10-27,41.27999877929688,41.37666702270508,39.02333450317383,39.33000183105469,3201900.0,0.05638482292652869,1.1959555905186683,1.1185435607925556,80.92103250882887,62.519154158833786,-4.145881229522871,-4.656669962663138,-6.912212376389881,-8.281862343492158,38.85691428671467,2.35333251953125,0.5012828007291645,4.427832221984872,1.845305918977573,7.010358524992171,3.1365690704812224,5.719095373488521,-4.716667175292976,97.99165786301506,29.680589199773536,1.291263151503651,10,-2.644998550415046,-3.214998245239265,-7.669165134429939,-8.186665534973152,1.1533355712890554,4,-0.004037406212781924,-1.0280799478678486,39.07666778564453,1.1976056521411391,37.0099983215332,-2.851902087528041,37.436668395996094,-0.004037406212781924 6554,2017-10-30,40.20333480834961,41.25,40.13000106811523,40.959999084472656,2130900.0,-0.02608197681166724,-1.4797067604717613,-0.38803356938847233,72.56637952351731,65.5852210266555,-2.7081231466597586,-3.470745987742191,-5.678403673053495,-7.135387741050387,37.912479137579226,1.1499977111816548,0.5676542332225409,3.168834877014163,0.1896809996539517,6.147988754374374,1.679257938334061,4.658411815694265,-3.066669464111328,75.62330250668298,5.6765165093797805,1.4895769386801045,10,-1.4866676330566406,-1.908334732055664,-6.494167804718018,-7.0116682052612305,2.6599998474121094,0,0.03532040751630383,1.1959555905186683,41.27999877929688,-1.0280799478678486,39.07666778564453,1.1976056521411391,37.0099983215332,0.03532040751630383 6555,2017-10-31,40.37666702270508,40.53333282470703,40.07666778564453,40.310001373291016,2182800.0,0.004311388972624952,1.403517577850503,-0.08810466083537093,73.04348547201688,67.66759817718352,-2.450410684229624,-3.505074943666351,-5.678913427974898,-7.237937814731907,37.10352219315146,0.4566650390625,0.7664270894619278,3.139833831787108,-0.1692585228075032,6.448926186381719,1.4852876544898024,4.7943800090844135,-2.5616014099121074,79.22438573229871,7.507122355720199,1.6545461772973056,10,-1.6599998474121094,-1.988332748413086,-6.485832691192627,-7.00333309173584,2.833332061767578,1,0.04887306449307349,-1.4797067604717613,40.20333480834961,1.1959555905186683,41.27999877929688,-1.0280799478678486,39.07666778564453,0.04887306449307349 6556,2017-11-01,39.9900016784668,40.86333465576172,39.81666564941406,40.65999984741211,1738800.0,-0.009576455233931247,-1.059013785392137,-10.050125886930648,69.0201817615909,69.49435748854202,-1.7036187516183219,-2.95680926211336,-5.133680510076175,-6.787449008663245,36.84347638308789,1.0466690063476562,0.9613496264211889,2.554335021972655,-0.9190290539107693,6.027699097856079,0.8176529840309428,4.291017059914367,-1.605079840087889,67.29564162013007,-2.865419297445939,1.7366820379417123,11,-1.0200023651123047,-1.6016674041748047,-5.95750093460083,-6.475001335144043,3.509998321533203,2,0.07726931790182312,1.403517577850503,40.37666702270508,-1.4797067604717613,40.20333480834961,1.1959555905186683,41.27999877929688,0.07726931790182312 6557,2017-11-02,40.47666549682617,40.65666580200195,39.38666534423828,39.83333206176758,1533000.0,0.012169637357665408,1.5315605776030539,-0.9602017809560682,75.55881717747161,70.96826485663107,-1.816996721453748,-3.257655635695521,-5.438882560213997,-7.209738786826719,37.45818475244274,1.2700004577636719,1.2358651586465044,2.8169988632202134,-0.8386717613869905,6.472669487827417,0.989163550916615,4.644834175523812,-1.6130644289550773,61.75629587364162,-15.428947848667093,1.8278353123036013,11,-1.5066661834716797,-2.0883312225341797,-6.192497730255127,-6.70999813079834,2.393333435058601,3,0.049246539936281586,-1.059013785392137,39.9900016784668,1.403517577850503,40.37666702270508,-1.4797067604717613,40.20333480834961,0.049246539936281586 6558,2017-11-03,40.34333419799805,40.606666564941406,40.143333435058594,40.45333480834961,962400.0,-0.0032940287247371636,1.2240125977331404,-0.17098537765496957,73.73702548650175,72.25175958799701,-1.3834028512419607,-2.9541887180706397,-5.120070690584043,-7.005342581206051,37.732009861837355,0.4633331298828125,1.4563613447516488,2.4795007705688477,-1.3010025450597524,6.260004086197448,0.5892491127545512,4.369752428383144,-1.0776425773535152,51.341762511720454,-27.191920418098327,1.8902516578142996,11,-1.3733348846435547,-1.9549999237060547,-5.9658331871032715,-6.576666831970215,2.6800003051757812,4,0.05544082256760108,1.5315605776030539,40.47666549682617,-1.059013785392137,39.9900016784668,1.403517577850503,40.37666702270508,0.05544082256760108 6559,2017-11-06,40.21333312988281,40.5533332824707,40.08666610717773,40.4466667175293,1216800.0,-0.003222367974774043,1.0895542782963996,2.121202663337495,73.49130507179783,72.72283635210776,-0.8844721456081501,-2.649177857208379,-4.8219406194145265,-6.804524001538553,37.77603473242771,0.46666717529297586,1.6828879559791545,2.1521663665771484,-1.6888415257219975,5.993174258876294,0.23166242042757546,4.072670312726721,-0.8266677856445312,55.98191681735985,-25.21590223620361,1.9205039461495745,11,-1.2433338165283203,-1.8249988555908203,-5.569166660308838,-6.256667137145996,2.7866668701171875,0,0.05520560092675897,1.2240125977331404,40.34333419799805,1.5315605776030539,40.47666549682617,-1.059013785392137,39.9900016784668,0.05520560092675897 6560,2017-11-07,40.40666580200195,40.48666763305664,39.93999862670898,40.356666564941406,1102500.0,0.004807675889355156,4.206299613086115,-0.21428221099612535,72.34454109133087,73.83471431595717,-0.6841518715426318,-2.6405426023691376,-4.860773993576174,-6.927750730043613,38.09875860532697,0.5466690063476634,1.8425389006400223,2.1313323974609375,-1.7323225857820006,5.994987380703876,0.19950490583946845,4.0631598890824066,-0.7016001892089818,69.07439938000518,-10.131264533686576,1.9318274916214708,11,-1.1499996185302734,-2.018331527709961,-5.613332748413086,-6.449999809265137,2.2966690063476562,1,0.06079860352244282,1.0895542782963996,40.21333312988281,1.2240125977331404,40.34333419799805,1.5315605776030539,40.47666549682617,0.06079860352244282 6561,2017-11-08,40.31666564941406,40.46333312988281,39.81999969482422,40.33333206176758,2687400.0,-0.002227359045878785,3.65057151129924,-0.3333333333333333,70.49245521326787,73.46391370070265,-0.08467891252391269,-2.3413743505841254,-4.634874644350219,-6.7685739464902,38.18505510775548,0.6433334350585938,2.040297725264736,1.8323322296142592,-1.9962777373124894,5.660942196541008,-0.08197275384911507,3.7466372130776335,1.0600013732910156,73.22834409157673,-3.682224288219217,1.9143049834633745,11,-0.11666488647460938,-1.9283313751220703,-5.3324995040893555,-6.359999656677246,2.8266677856445312,2,0.07176519656209823,4.206299613086115,40.40666580200195,1.0895542782963996,40.21333312988281,1.2240125977331404,40.34333419799805,0.07176519656209823 6562,2017-11-09,39.70333480834961,40.3033332824707,39.473331451416016,40.11333465576172,1381800.0,-0.015212836458199708,1.1012781697111926,24.600366216525522,63.141171047656144,71.48837353835013,0.7005647693057782,-1.5530140507600692,-3.9006081905588275,-6.0770085117619885,37.83761398919281,0.8433341979980469,2.203709735663665,1.0573347091674776,-2.6852345096013366,4.799903927936292,-0.813949900216933,2.9286193185518883,1.6421988677978518,20.294381969525105,-51.477421697767184,1.8712846093844075,11,0.6149978637695312,-1.3150005340576172,-4.579168319702148,-5.746668815612793,3.3999977111816406,3,0.09562585132904133,3.65057151129924,40.31666564941406,4.206299613086115,40.40666580200195,1.0895542782963996,40.21333312988281,0.09562585132904133 6563,2017-11-10,39.63333129882813,39.86999893188477,39.40999984741211,39.53666687011719,1737900.0,-0.0017631644762181597,-1.62857765667579,-0.23576698703934595,64.39577635842943,70.58052874222925,0.5726441163310909,-1.2471442322244215,-3.7054099921346477,-5.925615601277848,38.23304556803341,0.45999908447266336,2.4486134251014775,0.7969980239868235,-2.7223939553655683,4.316390003339215,-0.9626979656893724,2.5566940136630194,1.6373142883300744,19.533361359678718,-49.321564070022774,1.759695989676195,11,0.4916687011718679,-1.24499702453614,-4.1799983978271555,-5.676665306091316,3.626667022705071,4,0.0816652935039135,1.1012781697111926,39.70333480834961,3.65057151129924,40.31666564941406,4.206299613086115,40.40666580200195,0.0816652935039135 6564,2017-11-13,39.413333892822266,39.78666687011719,39.26333236694336,39.52000045776367,2390700.0,-0.005550817930169094,-1.5737575746205654,-1.1034727703235179,61.950829570525585,69.34801141984133,0.747391298229239,-0.8062151288423678,-3.3634169089218418,-5.620902879924543,39.26129657267544,0.5233345031738281,2.4395326404951376,0.41050052642822266,-2.867288778954645,3.6882898318110904,-1.2283941262632112,2.0493951791196565,1.745672949951178,12.26168574012286,-52.50371780479372,1.6388946526914325,11,0.6499996185302734,-1.0249996185302734,-3.892500877380371,-5.456667900085449,3.700000762939453,0,0.09159338360384162,-1.62857765667579,39.63333129882813,1.1012781697111926,39.70333480834961,3.65057151129924,40.31666564941406,0.09159338360384162 6565,2017-11-14,39.676666259765625,39.83000183105469,38.86999893188477,39.47000122070313,2235300.0,0.006681301502162951,2.740250282385086,-1.9374865889420692,66.44739968876917,69.06214674508337,0.4183115472735892,-0.8207452859269537,-3.4996081747524173,-5.800854292135789,40.067898446656905,0.9600028991699148,2.1281473612906154,0.489166259765625,-2.4733424393209305,3.4516749588521805,-0.9920880897776527,1.9704206093089027,1.3306866249414142,50.62762908713046,-14.725151720885208,1.481254349543279,11,0.08666610717773438,-1.2883319854736328,-4.120833396911621,-5.720000267028809,3.5133323669433523,1,0.08376040765311021,-1.5737575746205654,39.413333892822266,-1.62857765667579,39.63333129882813,1.1012781697111926,39.70333480834961,0.08376040765311021 6566,2017-11-15,39.106666564941406,39.643333435058594,38.95666885375977,39.43000030517578,1438800.0,-0.014366118642438197,-1.2032166068959038,-1.5645304193739462,50.22692016473065,66.24749152144548,0.9497046690664916,-0.052054543580339896,-2.8050724219351437,-5.151698059182223,40.361488187837296,0.7199974060058523,1.925331907542649,-0.20866680145263672,-2.900231437055048,2.4828978341497745,-1.5544491192538459,1.1371155163485724,1.686950924483405,16.511683611007197,-43.62510819749966,1.3457823178012058,11,0.6316661834716797,-0.7183322906494141,-3.5508337020874023,-5.15000057220459,5.119998931884766,2,0.09197071904442411,2.740250282385086,39.676666259765625,-1.5737575746205654,39.413333892822266,-1.62857765667579,39.63333129882813,0.09197071904442411 6567,2017-11-16,39.6966667175293,39.87666702270508,39.10333251953125,39.10333251953125,997500.0,0.015086945639003035,-1.6067417175113636,-1.8350519112789052,34.156078247545636,61.849608494894795,0.2653282186541688,-0.442649951479666,-3.262295063137813,-5.6603829546608395,40.428535890868076,0.7733345031738281,1.70224771391144,0.24033336639404013,-2.1967560350772573,2.6774227678653375,-0.9782113343416086,1.4588780671296888,0.9045889161415133,82.11920027890184,25.664920533621228,1.2185447007356487,11,0.0149993896484375,-1.3083324432373047,-4.135000228881836,-5.7400007247924805,4.503334045410156,3,0.0868250914378994,-1.2032166068959038,39.106666564941406,2.740250282385086,39.676666259765625,-1.5737575746205654,39.413333892822266,0.0868250914378994 6568,2017-11-17,39.65666580200195,39.86999893188477,39.290000915527344,39.686668395996094,1866900.0,-0.0010076643414919095,1.924381870113315,-0.05056609596307036,43.097598662155804,58.47253000493457,0.22091329593893505,-0.24537315234280754,-3.1056194708939273,-5.553802335456204,39.954329931509555,0.579998016357429,1.5421330838388059,0.09249916076660014,-2.1643036595807885,2.349301981113989,-1.0359022494070942,1.2209005709402945,0.7714641614902504,78.1456050202354,23.11986743994686,1.1284014101736946,11,0.02166748046875,-1.268331527709961,-4.094999313354492,-5.699999809265137,4.880001068115234,4,0.0869126702365206,-1.6067417175113636,39.6966667175293,-1.2032166068959038,39.106666564941406,2.740250282385086,39.676666259765625,0.0869126702365206 6569,2017-11-20,40.143333435058594,40.15999984741211,39.61999893188477,39.61999893188477,827700.0,0.012272025981369117,-1.063693153241178,-17.442975206611333,47.26988369321575,55.686456960699566,-0.3092488263833175,-0.532794764501709,-3.4679816585046552,-5.966499038751621,39.42976202655473,0.5400009155273366,1.2769459355215744,0.4353334426879911,-1.5559988974690242,2.4266657828450064,-0.5603327273905165,1.4309996127664988,0.12898342527286388,98.70803096703985,44.812343793651024,0.995666170078506,11,-0.4766674041748047,-1.7549991607666016,-4.59083366394043,-6.186667442321777,4.119998931884766,0,0.07763841763456325,1.924381870113315,39.65666580200195,-1.6067417175113636,39.6966667175293,-1.2032166068959038,39.106666564941406,0.07763841763456325 6570,2017-11-21,41.073333740234375,41.09000015258789,40.1533317565918,40.22666549682617,1695000.0,0.023166992513969475,1.128789225227256,1.6178337913389778,61.24567282219507,54.6590366950248,-1.2680905934599949,-1.2399486836452382,-4.258694929991826,-6.817593706207781,39.12949059331628,0.9466667175292969,1.0569184668908846,1.1835004806518583,-0.5863995226849141,2.9534004839886308,0.2985504789834721,2.0684504823202445,-2.2033348083496023,99.21876117588155,45.07580981297097,0.8849500016683858,11,-1.0933341979980469,-2.438333511352539,-5.577500343322754,-7.116667747497559,2.7766647338867188,1,0.04966728360617623,-1.063693153241178,40.143333435058594,1.924381870113315,39.65666580200195,-1.6067417175113636,39.6966667175293,0.04966728360617623 6571,2017-11-22,41.08666610717773,41.2400016784668,40.73333358764648,41.03666687011719,1148700.0,0.00032459909457727143,1.841099904811856,0.059054107024578334,57.02226812743608,53.979158592778134,-1.2971177674877836,-0.9825854789898258,-4.1168184484236505,-6.7594447369395425,40.47257181421851,0.5066680908203196,0.840381191869028,0.9929994583129798,-0.23711326108801245,2.223112177713972,0.37794309861248365,1.6080558180134759,-2.172267150878895,92.82361657873797,38.00606165348676,0.615056359700497,11,-1.031665802001946,-2.3699989318847585,-5.590832710266106,-7.130000114440911,3.726665496826179,2,0.05119258189614473,1.128789225227256,41.073333740234375,-1.063693153241178,40.143333435058594,1.924381870113315,39.65666580200195,0.05119258189614473 6572,2017-11-24,41.02000045776367,41.52000045776367,40.856666564941406,41.253334045410156,568500.0,-0.0016225616661169617,-1.3690438076034905,-4.666742961776813,57.91114457025322,53.25864394964744,-1.144386287889084,-0.8040915799254762,-3.8856411243277975,-6.625270853633985,40.603820981734295,0.6633338928222656,0.6221838867607659,0.8291671752929659,-0.3693031418894037,2.0276374924753355,0.2299320167017811,1.4284023338841507,-2.012577392578123,77.57847073373921,21.399183571956925,0.5992351585911853,11,-0.8250007629394531,-2.2316665649414062,-5.516666412353516,-7.0633344650268555,3.8400001525878906,4,0.0781732082710298,1.841099904811856,41.08666610717773,1.128789225227256,41.073333740234375,-1.063693153241178,40.143333435058594,0.0781732082710298 6573,2017-11-27,41.11333465576172,41.33000183105469,40.84333419799805,41.01666641235352,1445100.0,0.00227533390922674,-1.1954963559548086,-0.4142920202069439,60.61323088826714,53.11002187384095,-1.1238935999958741,-0.9597593986153043,-3.8137482551587567,-6.645930175026933,39.55202259395319,0.4866676330566406,0.43024536741830843,0.9308345794677706,-0.23769226532782284,2.099361424263364,0.3465711570699739,1.5150980018655673,-1.9551569470214858,78.5965539257218,21.467297897218863,0.5842634223977977,11,-0.9183349609375,-2.0716686248779297,-5.50333309173584,-7.096667289733887,4.009998321533203,0,0.0750770068402895,-1.3690438076034905,41.02000045776367,1.841099904811856,41.08666610717773,1.128789225227256,41.073333740234375,0.0750770068402895 6574,2017-11-28,41.62333297729492,41.663333892822266,40.9900016784668,41.52999877929688,1839600.0,0.012404693654829435,6.769097031184665,0.9655104376307145,63.35041716129403,52.76591270412148,-1.4387343597735054,-1.4313041541931852,-4.16154458741633,-7.0847129128113835,38.538180643496325,0.6733322143554688,0.3709950787441869,1.369832992553711,0.03522034929492435,2.7044456358124975,0.7025266709243212,2.0371393141831007,-2.3234459036132833,97.35093649422238,40.00872759579721,0.6673063216293923,11,-1.3133316040039062,-2.510000228881836,-5.73166561126709,-7.324999809265137,3.9099998474121094,1,0.06999280654462381,-1.1954963559548086,41.11333465576172,-1.3690438076034905,41.02000045776367,1.841099904811856,41.08666610717773,0.06999280654462381 6575,2017-11-29,42.349998474121094,42.37666702270508,41.650001525878906,41.66666793823242,2334600.0,0.017458128526674166,-1.0279130670839787,7.321330772060883,69.57639194946384,54.915854013536276,-1.9515330131922823,-2.1107729694427917,-4.724643532366407,-7.736864232509959,37.73332306717779,0.7533340454101562,0.3296297861261124,1.9978319168090835,0.36616562244885387,3.629498211169313,1.1819987696289687,2.8136650639891982,-2.861035654908207,98.37716752942269,41.26632615115548,0.8158331471801161,11,-1.6099987030029297,-2.8799991607666016,-6.288331985473633,-7.97499942779541,3.636669158935547,2,0.04517907819976541,6.769097031184665,41.62333297729492,-1.1954963559548086,41.11333465576172,-1.3690438076034905,41.02000045776367,0.04517907819976541 6576,2017-11-30,43.08000183105469,43.28666687011719,41.996665954589844,42.776668548583984,10765200.0,0.01723738803390229,2.600019162288616,0.4439041818557369,81.79534980621207,60.20910640894366,-2.3005771220276614,-2.737779151924812,-5.294914276444246,-8.38431825943502,36.90699851131969,1.2900009155273438,0.3569598443453259,2.5733352661132827,0.5483020582881153,4.59836847393845,1.5608186622007025,3.585851870025863,-3.3022685914925844,91.5416741477428,28.543873365889944,1.0125166039125821,11,-1.7916679382324219,-3.1550025939941406,-6.911667823791504,-8.675002098083496,3.4099998474121094,3,0.01787364462253449,-1.0279130670839787,42.349998474121094,6.769097031184665,41.62333297729492,-1.1954963559548086,41.11333465576172,0.01787364462253449 6577,2017-12-01,42.47000122070313,43.18999862670898,41.26333236694336,43.15999984741211,2054100.0,-0.014159716444390402,4.137802824924928,-2.2747211288151985,74.24504839124073,63.669934156619775,-1.4033894120950592,-2.077289640932385,-4.534134035628078,-7.702141609841057,36.27053422349608,1.926666259765618,0.31875718880311865,1.8636678695678768,-0.3431980258545053,4.070533764990259,0.7602349218566857,2.967100817279068,-2.2711959454744175,66.57574882319449,-1.8406975464499595,1.1034329477111902,12,-1.0166683197021555,-2.2583351135253977,-6.17250061035157,-8.028334617614753,3.4933319091796804,4,0.055176131762352254,2.600019162288616,43.08000183105469,-1.0279130670839787,42.349998474121094,6.769097031184665,41.62333297729492,0.055176131762352254 6578,2017-12-04,42.58000183105469,43.56999969482422,41.93333435058594,41.93333435058594,2337300.0,0.002590077871199359,-4.061845210004719,-0.937201112345832,77.584207423771,67.03819234890368,-1.1791012775152012,-2.119817247260869,-4.504119911730783,-7.739764718098378,35.68689848798567,1.6366653442382812,0.5054134997080482,1.861835098266603,-0.5094752541639735,4.2331454506971795,0.6761799220513183,3.0474902744818877,-2.010653164439354,61.627960273889556,-13.317834447441044,1.1856551762152878,12,-0.7183361053466797,-1.3600025177001953,-5.45250129699707,-7.380002021789551,4.35333251953125,0,0.05354623488141819,4.137802824924928,42.47000122070313,2.600019162288616,43.08000183105469,-1.0279130670839787,42.349998474121094,0.05354623488141819 6579,2017-12-05,42.43333435058594,43.323333740234375,41.93333435058594,41.93333435058594,2164200.0,-0.0034445155979720976,-4.55999755859375,0.773194903256253,74.51096379951767,68.51211356860618,-0.7525778695254033,-1.895487906549775,-4.226893758432041,-7.524829596263572,35.16658065103966,1.3899993896484375,0.7676817868845731,1.6041675567626967,-0.8731105956227623,4.081445709148156,0.3655284805699708,2.8428066329554227,-1.4438945400213612,50.722614808848995,-26.171559866705557,1.2386390761927286,12,-0.28166770935058594,-1.2133350372314453,-4.083333969116211,-6.196667671203613,5.09333419799804,1,0.06339352463994707,-4.061845210004719,42.58000183105469,4.137802824924928,42.47000122070313,2.600019162288616,43.08000183105469,0.06339352463994707 6580,2017-12-06,42.86333465576172,43.01333236694336,42.33333206176758,42.63333129882813,2918700.0,0.010133549761211391,1.5660447976046525,0.4600067138671733,84.25530671534652,71.53800674504069,-1.007962364028522,-2.247220203391116,-4.5268137526442445,-7.8800688503731635,34.869219442613975,0.6800003051757812,1.003451477978082,1.9113344192504869,-0.7167679247457031,4.539436763246677,0.5972832472523919,3.225385591248582,-1.512616461400789,69.36424119243433,-14.541341686766359,1.3140511719980945,12,-0.6566677093505859,-1.6433353424072266,-4.357501029968262,-6.6266679763793945,4.529998779296875,2,0.06229095777051041,-4.55999755859375,42.43333435058594,-4.061845210004719,42.58000183105469,4.137802824924928,42.47000122070313,0.06229095777051041 6581,2017-12-07,43.209999084472656,43.246665954589844,42.68000030517578,42.9900016784668,3238800.0,0.0080876682016231,2.8636582352558686,0.9564965004810061,83.52415306831891,74.38389657815911,-1.141833338596939,-2.493871404540137,-4.7505499411300605,-8.14355568943266,34.820898679008,0.5666656494140625,1.2156756978530652,2.1133321762084947,-0.6808052582094177,4.907469610626407,0.716263458999542,3.5104008934174473,-1.5485814800468631,84.39304159727723,0.2506913134146629,1.3970687172089546,12,-1.0033321380615234,-1.989999771118164,-4.657498359680176,-6.973332405090332,4.990001678466797,3,0.0642598613148726,1.5660447976046525,42.86333465576172,-4.55999755859375,42.43333435058594,-4.061845210004719,42.58000183105469,0.0642598613148726 6582,2017-12-08,43.5,43.79666519165039,43.163333892822266,43.33333206176758,2294400.0,0.006711430726032086,-1.5000037645216422,0.757590470080283,85.00303299607917,77.09387459013821,-1.165629526986109,-2.6191362083417644,-4.910751168159017,-8.34689018796307,35.48522048469246,0.633331298828125,1.3017525464107962,2.2134998321533175,-0.695582905964784,5.122582570271419,0.7589584630942667,3.668041201212368,-1.5713809029184276,84.07876985061243,-0.7881671033117357,1.4545413690590523,12,-1.1066665649414062,-2.166667938232422,-4.820833206176758,-7.263333320617676,5.126667022705078,4,0.06873567076935161,2.8636582352558686,43.209999084472656,1.5660447976046525,42.86333465576172,-4.55999755859375,42.43333435058594,0.06873567076935161 6583,2017-12-11,42.86999893188477,43.540000915527344,42.68333435058594,43.45333480834961,1678800.0,-0.014482783175062686,1.2643126499828592,-3.4999885559954715,74.20116540093267,78.29951328343141,-0.29082398522414366,-1.8279386219548783,-4.170209462386914,-7.627737146340117,35.986843767787825,0.8566665649414062,1.4142418011337625,1.4216653823852639,-1.4601769176083295,4.303507682378857,-0.019255767611532804,2.8625865323820605,-0.6424924596721908,50.268291634337615,-31.490929626101135,1.4409211499967982,12,-0.34000015258789773,-1.5366668701171946,-4.1908321380615305,-6.6333322525024485,6.453334808349609,0,0.07215615290574129,-1.5000037645216422,43.5,2.8636582352558686,43.209999084472656,1.5660447976046525,42.86333465576172,0.07215615290574129 6584,2017-12-12,43.02333450317383,43.18999862670898,42.79666519165039,43.01333236694336,1380600.0,0.0035767570587694753,1.2912824159463658,-0.017146444499666697,70.07549010444217,78.35496863398454,-0.2510896963010367,-1.7886606352793564,-4.204215260133168,-7.691773942518822,36.76697809583253,0.39333343505858664,1.5460169496837253,1.3945009231567411,-1.4016099334181362,4.1906117797316185,-0.0035545051306939968,2.7925563514441762,-0.5447626358511997,47.15279298443186,-31.05958949506425,1.398055428287438,12,-0.4933357238769531,-1.69000244140625,-4.344167709350586,-6.786667823791504,6.676666259765625,1,0.09088091131392129,1.2643126499828592,42.86999893188477,-1.5000037645216422,43.5,2.8636582352558686,43.209999084472656,0.09088091131392129 6585,2017-12-13,43.0,43.51333236694336,42.95333480834961,43.026668548583984,1941600.0,-0.0005423685412414558,-8.333375719235782,-2.666285278413425,69.6575163685591,77.00632047424531,-0.14064662777260395,-1.584840113006564,-4.0520545865496445,-7.584703423084214,38.32517902647765,0.55999755859375,1.672416800400427,1.2049997329711886,-1.4960150228605045,3.9060144888028816,-0.14550764494465795,2.555507110887035,-0.3166656494140625,28.65673477335538,-45.736680349287056,1.3505073779158452,12,-0.470001220703125,-1.6666679382324219,-4.320833206176758,-6.763333320617676,6.7433319091796875,2,0.1052713615949763,1.2912824159463658,43.02333450317383,1.2643126499828592,42.86999893188477,-1.5000037645216422,43.5,0.1052713615949763 6586,2017-12-14,42.70333480834961,43.29999923706055,42.563331604003906,43.13666534423828,1503000.0,-0.00689919050349741,-1.0654128141093173,16.248748390788155,66.5140539885126,76.14732109616442,0.10836520648137338,-1.0592122034854157,-3.6171456181758543,-7.21198984783895,39.72189791705964,0.7366676330566406,1.747159886878599,0.7285011291503878,-1.682205943400298,3.1392082017010736,-0.4768524071249587,1.9338546654257343,1.0933303833007812,11.351608822465057,-60.05136908926285,1.2053535362753434,12,0.1616649627685547,-1.3700027465820312,-3.8808345794677734,-6.353334426879883,6.729999542236328,3,0.10982745604664035,-8.333375719235782,43.0,1.2912824159463658,43.02333450317383,1.2643126499828592,42.86999893188477,0.10982745604664035 6587,2017-12-15,43.143333435058594,43.48666763305664,42.723331451416016,42.723331451416016,2114400.0,0.010303612790047323,-2.634917030726333,-0.9692416039438355,68.6466405688265,75.15425811228168,-0.25264521056594447,-1.2941051266127204,-3.910400067987645,-7.575164203552589,40.992997954134516,0.7833328247070312,1.7345974936021094,0.996166419982913,-1.213193439768368,3.205526279734194,-0.10851350989273101,2.100846349858557,0.6286650848388646,59.385692189916725,-10.648513699530909,1.1046799298756407,12,-0.2783336639404297,-1.8100013732910156,-3.849165916442871,-6.555000305175781,6.409999847412109,4,0.11720622690159987,-1.0654128141093173,42.70333480834961,-8.333375719235782,43.0,1.2912824159463658,43.02333450317383,0.11720622690159987 6588,2017-12-18,43.10333251953125,43.560001373291016,42.81999969482422,43.16999816894531,1866300.0,-0.0009271633029366289,-1.336854912542765,-0.15872698703917312,64.87933477074651,74.08407710908489,-0.1459514483367812,-1.0357526412395544,-3.729583530724625,-7.436502112993409,42.35434566503229,0.7400016784667969,1.5815186765324754,0.783832168579103,-1.1248029352766054,2.6924672724348113,-0.17048538334874763,1.7381497205069536,0.6444926620483358,54.18052520180196,-11.886137081552626,0.954317551927854,12,-0.038333892822265625,-1.7700004577636719,-3.7499990463256836,-6.35999870300293,6.869998931884773,0,0.12814170460418728,-2.634917030726333,43.143333435058594,-1.0654128141093173,42.70333480834961,-8.333375719235782,43.0,0.12814170460418728 6589,2017-12-19,43.2599983215332,43.28666687011719,42.68999862670898,43.150001525878906,1428900.0,0.0036346563674853893,6.306116729336566,-1.6499771114671549,60.33306506316773,71.4260502588428,-0.19335680822459977,-0.9981283885770935,-3.7409248929941157,-7.501376088757745,43.38216929802494,0.5966682434082102,1.508220999945351,0.7846647262573256,-0.8675664156291276,2.436895868143779,-0.04145084468589744,1.6107802972005487,0.4641369884948716,69.89945305831876,7.592691454887785,0.8261155709432253,12,-0.07999992370605469,-1.926666259765625,-4.003331184387207,-6.08833122253418,6.063335418701179,1,0.14016032487183616,-1.336854912542765,43.10333251953125,-2.634917030726333,43.143333435058594,-1.0654128141093173,42.70333480834961,0.14016032487183616 6590,2017-12-20,43.11333465576172,43.52000045776367,43.06666564941406,43.47666549682617,2256000.0,-0.0033902836676367176,1.0148179544780231,-3.303103866828507,50.43629355196278,67.74962142369213,-0.00838283236605264,-0.7281283281715503,-3.4430239849947384,-7.251451623432409,43.66040451154017,0.4533348083496094,1.4025410431345477,0.5360010147094698,-0.9995587746914865,2.071560804110426,-0.23177887999100477,1.3037809094099444,0.5875845801458723,55.18408089684657,-3.283191677612386,0.7677798947004777,12,0.06666374206542969,-1.7800025939941406,-3.887500762939453,-5.941667556762695,5.819999694824219,2,0.15277561245885862,6.306116729336566,43.2599983215332,-1.336854912542765,43.10333251953125,-2.634917030726333,43.143333435058594,0.15277561245885862 6591,2017-12-21,43.18999862670898,43.413333892822266,42.45666885375977,43.413333892822266,2512200.0,0.0017781962717424715,7.567075462029793,0.6146884350884756,60.95331942863034,65.07743102730893,-0.09854531621042639,-0.6736761977721741,-3.3648714951531886,-7.215536774323617,43.442433856755756,0.9566650390624929,1.3353610074332494,0.5074983596801701,-0.879076494232244,1.8940732135925842,-0.1857890672760405,1.2007857866363807,0.48816885656054154,66.46498312773052,8.650631817630106,0.6932874269562088,12,-0.18166351318358664,-1.8133316040038991,-4.1141653060913015,-5.948331832885735,5.626667022705085,3,0.15173265781069256,1.0148179544780231,43.11333465576172,6.306116729336566,43.2599983215332,-1.336854912542765,43.10333251953125,0.15173265781069256 6592,2017-12-22,44.22666549682617,44.4033317565918,43.04333114624024,43.32666778564453,2237400.0,0.02400247518128218,1.1702191122893302,-4.02980562292885,69.54112226448379,64.55964845659238,-1.1413163162923894,-1.5365709439188322,-4.242229820515881,-8.131602154238593,43.29868922701652,1.3600006103515554,1.199452053582732,1.3838319778442383,0.06684120709713426,2.7008227485913423,0.7253365924706898,2.0423273632177867,-1.7699966430663991,90.92466088974062,32.20502545432856,0.6584953853735509,12,-0.7966651916503906,-2.4733333587646484,-5.163331985473633,-6.98499870300293,4.856666564941406,4,0.11772691418785364,7.567075462029793,43.18999862670898,1.0148179544780231,43.11333465576172,6.306116729336566,43.2599983215332,0.11772691418785364 6593,2017-12-26,44.20000076293945,44.33000183105469,44.01666641235352,44.33000183105469,1324800.0,-0.0006029107911974529,3.8205052965168074,-0.14444599858431986,71.57983711712794,64.72679812466858,-1.012640607728649,-1.3352639364307635,-4.032542058804793,-7.984916570290409,43.173902998634276,0.31333541870116477,1.0495321811715286,1.20283393859863,0.02290811524422054,2.3827597619530394,0.6128710269214253,1.7927968502758347,-1.7433319091796804,89.5548945142718,28.591703892850475,0.589962911677204,12,-0.7700004577636719,-2.353334426879883,-5.15000057220459,-6.946666717529297,4.163333892822266,1,0.1211161182607916,1.1702191122893302,44.22666549682617,7.567075462029793,43.18999862670898,1.0148179544780231,43.11333465576172,0.1211161182607916 6594,2017-12-27,44.53666687011719,44.68999862670898,44.24333190917969,44.40666580200195,1392900.0,0.007616880121414482,1.0458115297591828,-1.0,70.91669257486842,64.86670659203628,-1.2427544101788115,-1.5204329071535199,-4.186773832904706,-8.207061134715133,42.87330006137654,0.48999786376952414,0.8604411158686602,1.3938333511352567,0.208720987904492,2.5789457143660215,0.8012771695198779,1.9863895327506356,-2.0410647583007773,93.13438801340526,31.86101674402903,0.5925561816153823,12,-0.9633331298828125,-2.3816680908203125,-5.50333309173584,-7.283332824707031,1.883331298828125,2,0.12207165383870877,3.8205052965168074,44.20000076293945,1.1702191122893302,44.22666549682617,7.567075462029793,43.18999862670898,0.12207165383870877 6595,2017-12-28,44.26333236694336,44.54666519165039,43.75666809082031,44.5,1274400.0,-0.0061372914136335055,3.7878899973412556,-1.8205052965169166,63.4125774395712,64.52209808659835,-0.8620213030902875,-1.1556578036479834,-3.727196023796168,-7.82058986021012,41.75659791468072,0.7899971008300781,0.7787570273363116,1.024832153320311,-0.19907201128819452,2.2487363179288167,0.41288007101606183,1.6367842356245603,-1.6799543945312436,80.8955101510966,21.615244004511993,0.6119520823042528,12,-0.6899986267089844,-1.8416671752929688,-5.235832214355469,-7.009998321533203,2.5333328247070312,3,0.11431587055722714,1.0458115297591828,44.53666687011719,3.8205052965168074,44.20000076293945,1.1702191122893302,44.22666549682617,0.11431587055722714 6596,2017-12-29,43.849998474121094,44.49333190917969,43.80666732788086,44.33000183105469,928500.0,-0.009338065408083684,-1.4235264022403533,2.028174916587418,54.320973700222865,62.93035732342017,-0.30053206556154066,-0.7185187723658046,-3.1468499899666966,-7.2972369921343585,40.04889182144027,0.6866645812988281,0.7252772620068484,0.5729984283447251,-0.6780546281676365,1.8240514848570868,-0.05252809991145568,1.198524956600906,-1.182355675537103,48.98787019533711,-6.85996354001248,0.6255265282561813,12,-0.27666473388671875,-1.1383323669433665,-4.542498588562012,-6.578330993652344,3.4866676330566335,4,0.1159255656408944,3.7878899973412556,44.26333236694336,1.0458115297591828,44.53666687011719,3.8205052965168074,44.20000076293945,0.1159255656408944 6597,2018-01-02,44.813331604003906,44.83000183105469,43.849998474121094,43.913333892822266,1587600.0,0.02196882926806354,1.099996321560966,-1.874982118731622,72.167322418353,63.74013372870978,-1.119825510383805,-1.5782097772242167,-3.9390646254525237,-8.145482402949753,39.6678255044351,0.9800033569335938,0.7024127726690779,1.4191650390624986,0.05273342023971139,2.7855966578852858,0.735949229651105,2.102380848473892,-2.0647945722949146,98.44687384492906,40.16269797203512,0.6832158094113936,1,-1.1699962615966797,-1.976663589477539,-5.427497863769531,-7.541664123535156,-0.9099998474121094,1,0.08933355102418838,-1.4235264022403533,43.849998474121094,3.7878899973412556,44.26333236694336,1.0458115297591828,44.53666687011719,0.08933355102418838 6598,2018-01-03,44.86000061035156,45.0,44.66666793823242,44.88000106811523,1880400.0,0.001041408988736947,1.5641093357982305,-0.022222787363987206,71.47313221556308,64.97791896786481,-0.9958281664063406,-1.523415231361632,-3.830639706146883,-8.06615009405364,39.06922345184902,0.3333320617675781,0.7249157472402814,1.3518341064453097,-0.10597813440433868,2.809646347294958,0.6229279860204855,2.080740226870134,-1.986575690681832,88.73998257305205,27.847828558315605,0.7289061204248237,1,-1.1316661834716797,-1.938333511352539,-5.36833381652832,-7.516666412353516,-1.4799995422363352,2,0.09414470338730818,1.099996321560966,44.813331604003906,-1.4235264022403533,43.849998474121094,3.7878899973412556,44.26333236694336,0.09414470338730818 6599,2018-01-04,45.12333297729492,45.38333129882813,44.73333358764648,45.0,2076600.0,0.005870092807858551,1.0207299356636717,-6.166507724587352,73.50557214224482,67.54117214456282,-1.0806972297488286,-1.65999551466021,-3.9250983117659928,-8.20599308370656,38.553259677917254,0.6499977111816548,0.7078423316365559,1.4806665420532212,-0.053949642694469446,3.015282726800912,0.7133584496793759,2.2479746344270666,-2.0797820511987695,84.0164626424648,18.259943505511615,0.767308092373846,1,-1.2033329010009695,-1.936666488647461,-5.505000114440918,-7.779998779296875,-1.10333251953125,3,0.07180324379178948,1.5641093357982305,44.86000061035156,1.099996321560966,44.813331604003906,-1.4235264022403533,43.849998474121094,0.07180324379178948 6600,2018-01-05,45.53333282470703,45.63000106811523,45.06666564941406,45.246665954589844,1057200.0,0.009086204860319524,1.3472144957482717,2.324332683801924,80.56157696348019,69.7198674262128,-1.2419215294863477,-1.9602106768605267,-4.163458863208618,-8.496636430644202,38.079754596578354,0.5633354187011648,0.7466544185906585,1.7571664810180678,0.05285063887443897,3.4614823231616967,0.9050085599462534,2.6093244020898823,-2.2558038613376823,94.69826936917372,21.14862346617494,0.8521579210718153,1,-1.1966667175292969,-2.0866661071777344,-5.8216657638549805,-8.118331909179688,-0.3333320617675781,4,0.01947288479083542,1.0207299356636717,45.12333297729492,1.5641093357982305,44.86000061035156,1.099996321560966,44.813331604003906,0.01947288479083542 6601,2018-01-08,45.98666763305664,46.08333206176758,45.503334045410156,45.59333419799805,1644000.0,0.009956108640121863,-1.0232474583488582,1.3720924043221376,80.61740637074122,70.95056566024141,-1.404531221949611,-2.313471437625452,-4.422592798846566,-8.826021716992756,37.53857582491044,0.5799980163574219,0.8323967067362474,2.0716678619384794,0.12622430542975138,4.017111418447207,1.098946083684119,3.04438964019284,-2.426842017117785,95.67174249088316,19.490621712944403,0.9727217782543629,1,-1.0666675567626953,-2.313335418701172,-5.8816680908203125,-8.02833366394043,0.18666458129882812,0,0.01761374764218626,1.3472144957482717,45.53333282470703,1.0207299356636717,45.12333297729492,1.5641093357982305,44.86000061035156,0.01761374764218626 6602,2018-01-09,46.4900016784668,46.69333267211914,45.92333221435547,46.01333236694336,1921200.0,0.01094521676209359,-1.3451685236606987,1.2118708175734652,83.15931876227421,72.23717473192434,-1.7355606411409354,-2.720814264335246,-4.788498311779591,-9.197388874960609,36.7541185530125,0.7700004577636719,1.0128947020576362,2.425501823425293,0.1782124615553542,4.672791185295232,1.30185714249032,3.549146504360266,-2.576885160111921,89.9672111399305,10.548633671528648,1.1236446809349707,1,-1.2650012969970703,-2.511669158935547,-5.883335113525391,-7.923334121704102,-1.0066680908203196,1,0.01821175302523348,-1.0232474583488582,45.98666763305664,1.3472144957482717,45.53333282470703,1.0207299356636717,45.12333297729492,0.01821175302523348 6603,2018-01-10,45.96333312988281,46.41999816894531,45.68000030517578,46.40999984741211,2781000.0,-0.011328641203898426,2.171441884037831,-0.9370578443612152,74.68048130670242,72.65537347990588,-1.0420407474683202,-2.055927043937835,-4.198718497363686,-8.532758808124072,36.642829088367385,0.8100013732910156,1.1523464202236937,1.744166564941409,-0.5814015959975904,4.069734725880409,0.5813824844719093,2.906950645410909,-1.6053820269256533,62.75510799880123,-17.129483607999568,1.1627840804694993,1,-0.7383327484130859,-1.6499996185302734,-5.130833625793457,-7.211666107177734,-0.4166679382324219,2,-0.04481836353055335,-1.3451685236606987,46.4900016784668,-1.0232474583488582,45.98666763305664,1.3472144957482717,45.53333282470703,-0.04481836353055335 6604,2018-01-11,46.93333435058594,47.0,45.97000122070313,46.143333435058594,1323000.0,0.02110380502567355,1.2310469910677981,-1.7686585647060833,80.31744320947885,74.53369189878451,-1.8286217034002092,-2.864864684362317,-5.058326327571159,-9.35435106640307,36.66193138002716,1.0366668701171875,1.195026035175431,2.518667793273927,-0.030286875704746308,5.067622462252601,1.244190458784587,3.7931451277632675,-2.201722196562862,96.55177856877896,12.983301921083722,1.2744773344893372,1,-1.5300006866455078,-2.4666671752929688,-5.3925018310546875,-7.89666748046875,-1.8566665649414062,3,-0.07571022454803167,2.171441884037831,45.96333312988281,-1.3451685236606987,46.4900016784668,-1.0232474583488582,45.98666763305664,-0.07571022454803167 6605,2018-01-12,47.52666854858398,47.58000183105469,46.79999923706055,47.29999923706055,1107300.0,0.012642063603789833,3.6799798585521044,0.28692284663002376,81.80928397548897,77.5879485960363,-2.134876148921407,-3.2693030122484643,-5.537684337533911,-9.789156697545359,36.55935523395514,0.7800025939941406,1.2592432485681115,2.8856685638427635,0.07515089044518675,5.69618623724034,1.4804097271439716,4.290927400541555,-2.386746582285056,97.43178553452847,11.216523993745568,1.40525883669879,1,-1.8116683959960866,-2.5700016021728445,-5.840835571289055,-8.36500167846679,-1.993335723876946,4,-0.07378316633398418,1.2310469910677981,46.93333435058594,2.171441884037831,45.96333312988281,-1.3451685236606987,46.4900016784668,-0.07378316633398418 6606,2018-01-16,47.393333435058594,48.143333435058594,47.13666534423828,47.71333312988281,2685600.0,-0.002805479904173791,-1.4159960449339448,-1.4117468865702227,76.77562192488847,78.09998187454025,-1.6160013711676982,-2.9160994250007377,-5.277107172688396,-9.503058704762282,37.25988926815652,1.0066680908203125,1.3141433273733085,2.5178335189819308,-0.39281062366305974,5.428477661626921,1.062511447659439,3.9731555903044224,-1.7653954958085194,69.55344809430304,-15.402431830913713,1.455322071322494,1,-0.9883327484130859,-2.093332290649414,-5.680000305175781,-8.001667022705078,-1.0166664123535156,1,-0.04627935013527984,3.6799798585521044,47.52666854858398,1.2310469910677981,46.93333435058594,2.171441884037831,45.96333312988281,-0.04627935013527984 6607,2018-01-17,48.20000076293945,48.24333190917969,47.54999923706055,47.73666763305664,1407600.0,0.017020691928880893,1.5212307009391168,-1.447917411725437,79.88042995064464,79.0341260673271,-2.114065938207993,-3.50417062869397,-5.960224478741793,-10.143802429282182,37.86045493956575,0.8499984741210938,1.4640111666296605,3.071667480468747,-0.07441430097826185,6.217749261915756,1.4986265897452427,4.644708371192252,-2.0689837245276763,98.30957702965347,13.359782805265326,1.5730408907235027,1,-1.7116680145263672,-2.8500003814697266,-6.486667633056641,-8.71500015258789,-1.6966667175292969,2,-0.04204706465777219,-1.4159960449339448,47.393333435058594,3.6799798585521044,47.52666854858398,1.2310469910677981,46.93333435058594,-0.04204706465777219 6608,2018-01-18,48.62666702270508,48.790000915527344,48.04333114624024,48.29333114624024,1460700.0,0.008851996950458352,1.2626231100013656,0.7194302651078391,80.14737267132796,79.77210390389186,-2.1794322108031565,-3.6847447733380605,-6.251537159764979,-10.399474767811483,38.52511750803701,0.7466697692871023,1.7246658106594737,3.2221670150756836,-0.1378782509206289,6.582212281071996,1.5421443820775238,4.902189648073843,-2.073187010139719,94.20801735822715,9.86830454317203,1.6800226329981562,1,-1.698333740234375,-3.0033321380615234,-6.763334274291992,-9.02833366394043,-1.6933326721191406,3,-0.0646421732665925,1.5212307009391168,48.20000076293945,-1.4159960449339448,47.393333435058594,3.6799798585521044,47.52666854858398,-0.0646421732665925 6609,2018-01-19,49.32333374023438,49.3466682434082,48.61666870117188,48.81999969482422,1299900.0,0.014326844922437632,1.6545290608960763,1.509990615916375,85.1063446868945,80.27707809538235,-2.478294831299415,-4.114840829594385,-6.7977733086690435,-10.929100487533738,39.55784203842748,0.729999542236321,1.8581124055375753,3.6156669616699304,-0.013084118899477915,7.244418042239339,1.8012914213852298,5.430042501954631,-2.322549547076626,99.0837245391663,13.717280350434734,1.8143755402847024,1,-1.8983325958252024,-3.4216651916503977,-7.3916683197021555,-9.725000381469734,-3.0433349609375,4,-0.076569612436867,1.2626231100013656,48.62666702270508,1.5212307009391168,48.20000076293945,-1.4159960449339448,47.393333435058594,-0.076569612436867 6610,2018-01-22,49.70000076293945,49.70000076293945,48.78666687011719,49.4466667175293,1920600.0,0.007636690266899171,6.210510465291372,0.5033119609537164,90.79494034555692,81.4079152036952,-2.46051334453459,-4.187442655986075,-7.022763950013797,-11.144420643738187,40.484872252874176,0.9133338928222656,2.028115701258457,3.6630006790161147,-0.16449476101698224,7.490496119049212,1.7492529589995698,5.57674839903266,-2.2300397597316106,100.0,9.61750297200632,1.9137477200165476,1,-2.010000228881836,-3.6216659545898438,-7.768335342407227,-10.101667404174805,-3.3933334350585938,0,-0.0930248069682621,1.6545290608960763,49.32333374023438,1.2626231100013656,48.62666702270508,1.5212307009391168,48.20000076293945,-0.0930248069682621 6611,2018-01-23,49.74333190917969,50.0,49.41333389282226,49.79999923706055,1465800.0,0.0008718540357155469,1.5693283102086133,-0.22368619183857852,89.43995429693088,82.10576359643483,-2.1399617746419892,-3.915385337164757,-6.90788654695892,-11.034787130356179,42.61147365600027,0.5866661071777415,2.187729196628446,3.3786651611328153,-0.5434810243784511,7.300811346644082,1.417592068377182,5.339738253888449,-1.8273629540255243,89.5237546574325,0.15468197997975608,1.9610730927556348,1,-1.9033317565917969,-3.5149974822998047,-7.811666488647461,-10.144998550415039,-3.799999237060547,1,-0.08463444089670513,6.210510465291372,49.70000076293945,1.6545290608960763,49.32333374023438,1.2626231100013656,48.62666702270508,-0.08463444089670513 6612,2018-01-24,49.43333435058594,49.91333389282226,49.11000061035156,49.9000015258789,2494800.0,-0.0062319419849024005,2.2567659521821812,8.235207001009636,85.10745962357514,83.26431674275403,-1.5293757520633662,-3.367995977213532,-6.420248208959279,-10.577343793699555,43.75327626672728,0.803333282470696,2.2891694318301745,2.8083341598510714,-1.206389984948892,6.823058304651035,0.8009720874510933,4.8156962322510495,-1.100559186462604,71.03926664314154,-17.648909133212285,2.0073620723999808,1,-1.448333740234375,-3.2049999237060547,-7.334168434143066,-9.835000991821289,-3.170001983642578,2,-0.06183413213040989,1.5693283102086133,49.74333190917969,6.210510465291372,49.70000076293945,1.6545290608960763,49.32333374023438,-0.06183413213040989 6613,2018-01-25,49.5533332824707,49.99333190917969,49.1500015258789,49.68333435058594,1585200.0,0.002427490143264821,1.2488924605939957,0.2785734137688665,84.772357889114,83.7593072627135,-1.2142734561194857,-3.2320837720018787,-6.355292627695405,-10.54642485979167,44.97013269424014,0.8433303833007884,2.379431886570835,2.6606664657592773,-1.387000863055981,6.708333794574536,0.6368328013516447,4.68450013016691,-0.8871131511720378,67.71079220807856,-20.677358650080393,2.0238336644076305,1,-1.1533336639404297,-3.3249988555908203,-7.454167366027832,-9.954999923706055,-3.4533348083496094,3,-0.06154982995138836,2.2567659521821812,49.43333435058594,1.5693283102086133,49.74333190917969,6.210510465291372,49.70000076293945,-0.06154982995138836 6614,2018-01-26,49.97333145141602,50.05666732788086,49.253334045410156,49.72000122070313,1135500.0,0.008475679457347285,2.8253785160899016,-1.9486780715396579,84.79622165659488,84.09118922728082,-1.293750852810767,-3.398120462685661,-6.574550247657548,-10.81312749751853,45.969856255122096,0.8033332824707031,2.426914807531567,2.8088314056396584,-1.3023611240616972,6.920023935341014,0.7532351407889806,4.864427670490336,-1.0403553463770905,93.43812232858704,5.606577607220089,2.055596264850677,1,-1.3766651153564524,-3.7166633605957102,-7.7741661071777415,-10.374998092651374,-3.483329772949226,4,-0.0608323882466304,1.2488924605939957,49.5533332824707,2.2567659521821812,49.43333435058594,1.5693283102086133,49.74333190917969,-0.0608323882466304 6615,2018-01-29,49.32333374023438,50.10333251953125,49.1500015258789,49.66666793823242,1597500.0,-0.013006891722109115,-1.7632837421701437,-1.355283169449896,75.36746686403343,83.93472755385248,-0.4046475964636187,-2.476578878731523,-5.73571547049297,-10.012270553475368,47.77294114558413,0.9533309936523509,2.5610867137318962,1.9058336257934627,-2.0743185109980757,5.885985762585001,-0.08424244260231006,3.8959096941892355,0.7333335876464773,21.476520376657806,-62.663201884161765,1.990076068395771,1,-0.49666786193848367,-3.0433330535888743,-7.066668510437019,-9.725000381469734,-1.9799995422363352,0,-0.06170172877943503,2.8253785160899016,49.97333145141602,1.2488924605939957,49.5533332824707,2.2567659521821812,49.43333435058594,-0.06170172877943503 6616,2018-01-30,48.93333435058594,49.23333358764648,48.37666702270508,48.92333221435547,1211400.0,-0.007906995737603784,1.808740025514713,-0.029132362254592117,68.9015022519319,82.71484669843996,0.2534240013343876,-1.7773478833977094,-5.139141825426506,-9.471456269896564,49.16354844453842,0.946666717529304,2.5625102928371675,1.2616674423217802,-2.3953754441232675,4.918710328766828,-0.5668540009007472,3.0901888855443076,1.1699981689453125,32.23944237630762,-49.049645124364105,1.8285214432225245,1,0.1399974822998047,-2.6533336639404297,-6.676669120788574,-9.335000991821289,-1.4300003051757812,1,-0.05367848027453348,-1.7632837421701437,49.32333374023438,2.8253785160899016,49.97333145141602,1.2488924605939957,49.5533332824707,-0.05367848027453348 6617,2018-01-31,48.81666564941406,49.98666763305664,48.6866683959961,49.32666778564453,1704900.0,-0.002384237712803161,-2.3766361159277127,-50.98932112890923,73.5682902667181,81.9838375423722,0.5216195306518827,-1.4180877098294076,-4.832015834053934,-9.203705460378302,50.49711065645297,1.2999992370605398,2.4942413953412554,0.9448320388793974,-2.4846356175196647,4.374299695278459,-0.7699017893201372,2.659565867078932,1.2866668701171875,25.482563213185017,-55.74879236621331,1.7147338281995312,1,0.42333412170410156,-2.2433338165283203,-6.624164581298828,-9.218332290649414,0.3800010681152344,2,-0.05885967300450823,1.808740025514713,48.93333435058594,-1.7632837421701437,49.32333374023438,2.8253785160899016,49.97333145141602,-0.05885967300450823 6618,2018-02-01,49.08333206176758,49.27333450317383,48.23666763305664,48.71666717529297,1409400.0,0.005462610131315104,1.776774720923698,-0.7189477463461337,70.09345661116217,80.31573886729082,0.36491838385343556,-1.425200612316793,-4.899909906096134,-9.325306566702025,51.493938538459425,1.0366668701171875,2.524423998160536,1.0003318786621094,-2.157638621476316,4.158302378800535,-0.5786533714070998,2.5793171287313186,0.9509338378906236,45.357066222526484,-32.53448290524308,1.5789852500692128,2,0.08666801452636719,-2.153331756591797,-6.491665840148926,-9.181665420532227,0.2133331298828125,3,-0.057453305966992385,-2.3766361159277127,48.81666564941406,1.808740025514713,48.93333435058594,-1.7632837421701437,49.32333374023438,-0.057453305966992385 6619,2018-02-02,48.36333465576172,49.29333114624024,47.9466667175293,48.70666885375977,1811700.0,-0.014668877921731105,-1.2889414083648734,-0.9363705406839632,57.6384733849561,76.63168698277963,1.0442312878723072,-0.47434463526141,-4.001097490235601,-8.463170813615335,52.057843283122175,1.3466644287109446,2.432432907204486,0.11833438873291158,-2.716218240310205,2.9528870177760282,-1.2989419257886468,1.53561070325447,1.6233329772949219,19.3200048818711,-53.78240940943742,1.4172763145215577,2,0.6616649627685547,-1.4333343505859375,-5.725001335144043,-8.461668014526367,1.1199989318847585,4,-0.0467985964522607,1.776774720923698,49.08333206176758,-2.3766361159277127,48.81666564941406,1.808740025514713,48.93333435058594,-0.0467985964522607 6620,2018-02-05,46.41999816894531,48.66999816894531,46.16666793823242,47.88999938964844,2822400.0,-0.040182020132577656,-1.5328868904027635,4.281546170683111,43.321114423235,71.50737144125786,2.7640384044032658,1.621984489816974,-1.9278222316477098,-6.3867549638481265,51.67270427657294,2.5033302307128906,2.2520958511499884,-1.869335365295413,-4.548807208421451,0.8101364778306248,-3.209071286858432,-0.5295994437323941,3.403469390869141,6.631681962072719,-64.15527086157994,1.3397359215630202,2,1.7150020599365234,0.5100021362304688,-3.5558319091796875,-6.374998092651367,2.2300033569335866,0,0.0015080463654200127,-1.2889414083648734,48.36333465576172,1.776774720923698,49.08333206176758,-2.3766361159277127,48.81666564941406,0.0015080463654200127 6621,2018-02-06,46.79666519165039,46.9366683959961,44.33666610717773,45.43000030517578,4912800.0,0.008114326530867189,2.1578886404966715,-0.9297032323693661,39.76662260380367,66.46950066128325,2.1517047953852995,1.379857890097739,-2.1679243306705303,-6.620414452320972,51.16244031461014,2.6000022888183736,1.9546457841346907,-1.533168220520018,-4.087666345180622,1.021329904140586,-2.8104172828503238,-0.25591915818971245,2.661122406005859,43.539795046161274,-22.783993086806788,1.2772490623303026,2,0.42333412170410156,0.15833473205566406,-3.799165725708008,-6.751665115356445,2.243335723876953,1,0.011681794078890695,-1.5328868904027635,46.41999816894531,-1.2889414083648734,48.36333465576172,1.776774720923698,49.08333206176758,0.011681794078890695 6622,2018-02-07,47.33666610717773,47.63333129882813,46.496665954589844,46.65999984741211,1782600.0,0.011539303352404051,-1.2657764867803867,0.4951222984232202,40.746039443020805,61.577687500606224,1.433793295752153,0.9555297076869849,-2.5601206298621193,-7.0094095920910675,49.985611964442455,1.1366653442382884,1.571874591180297,-1.0355005264282298,-3.4876315709161005,1.416630518059641,-2.261566048672165,0.19056499581570563,1.506586911621099,60.524565940154986,-2.1781984912562393,1.2260655222439338,2,-0.11666679382323508,-0.3600006103515554,-4.194166183471673,-7.045000076293938,1.69000244140625,2,0.003520905715139744,2.1578886404966715,46.79666519165039,-1.5328868904027635,46.41999816894531,-1.2889414083648734,48.36333465576172,0.003520905715139744 6623,2018-02-08,43.9033317565918,47.33000183105469,43.82666778564453,46.27666854858398,3500700.0,-0.07253012586083518,-1.7730897561712087,-3.5073963829883454,22.08101808458329,54.60933154816049,4.449280917135823,4.455032781953271,0.9811612024314869,-3.4453639026372045,49.78222999678109,3.509998321533196,1.130149471272027,-4.365834808349611,-7.357659551961916,-1.3740100647373055,-5.86174718015576,-2.8699224365434617,4.399130832812496,1.4023905605724263,-54.35627355611855,1.4959123718061518,2,3.0616683959960938,3.0616683959960938,-0.663330078125,-3.4599971771240234,5.386669158935547,3,0.12056795575982093,-1.2657764867803867,47.33666610717773,2.1578886404966715,46.79666519165039,-1.5328868904027635,46.41999816894531,0.12056795575982093 6624,2018-02-09,43.38000106811523,44.97999954223633,42.82666778564453,44.7599983215332,4769400.0,-0.011920067738321327,1.3662990303960159,0.5814586695298333,17.929608709286512,48.227347308744164,4.40189892452274,4.952420577450148,1.5921425818718618,-2.7991587791556114,49.34336991366051,2.153331756591797,0.6847964812050193,-4.711498832702645,-8.382308447630187,-1.0406892177751033,-6.546903640166413,-2.876094025238878,4.295850248762697,9.46948480017536,-39.01196416718074,1.83540480746377,2,3.0266666412353587,3.0849990844726634,-0.055000305175774145,-2.8516674041747976,6.606666564941413,4,0.13639151631750357,-1.7730897561712087,43.9033317565918,-1.2657764867803867,47.33666610717773,2.1578886404966715,46.79666519165039,0.13639151631750357 6625,2018-02-12,44.02000045776367,44.313331604003906,43.20000076293945,43.893333435058594,1754700.0,0.01475332812102792,2.121505922618252,-0.0917878802956668,22.615620994793417,43.084471613506565,3.274900437486366,4.25436385566428,1.0256117144316619,-3.3164774409546425,48.53473029687287,1.1133308410644531,0.21696237023861897,-3.8961660385131864,-7.991059971753678,0.19872789472730545,-5.943613005133436,-1.848719071892937,3.3100013732910156,24.826632212679264,-17.700543665747425,2.0474469666202464,2,2.386667251586914,2.4449996948242188,-0.46666717529296875,-3.0466690063476562,6.169998168945305,0,0.12411024700294515,1.3662990303960159,43.38000106811523,-1.7730897561712087,43.9033317565918,-1.2657764867803867,47.33666610717773,0.12411024700294515 6626,2018-02-13,45.20000076293945,45.28666687011719,43.48666763305664,43.88000106811523,2024700.0,0.026806003927873023,1.4107155629578918,10.4210209305828,31.301523284657762,38.388164171055415,1.687045972822247,3.058426540125531,-0.08922739074171915,-4.373460528657901,47.086949932378054,1.7999992370605469,-0.29524585895529754,-2.606499099731444,-6.874184507459731,1.661186307996843,-4.740341803595591,-0.4726563958672969,1.409467620849611,49.37589183818258,10.023405875865848,2.1338427038641443,2,0.8599987030029297,1.2649993896484375,-1.3083343505859375,-4.103334426879883,3.680000305175774,1,0.07632744921916434,2.121505922618252,44.02000045776367,1.3662990303960159,43.38000106811523,-1.7730897561712087,43.9033317565918,0.07632744921916434 6627,2018-02-14,46.17333221435547,46.33000183105469,44.63666534423828,45.063331604003906,1809600.0,0.02153388130502143,1.3793846483704975,0.8409097477097316,36.11718604334155,34.613022996853125,0.3345024728095609,2.0295323979340054,-0.965078811316566,-5.219420733965258,45.2270282674676,1.6933364868164062,-0.7051277997181913,-1.531834220886232,-5.856048377678228,2.792379935905764,-3.69394129928223,0.630272857509766,-3.3466644287109375,74.31526053728774,36.95745259383114,2.162107078395999,2,-0.11333274841308594,0.2916679382324219,-1.8766660690307617,-4.850000381469727,1.7400016784667898,2,0.06208494305465395,1.4107155629578918,45.20000076293945,2.121505922618252,44.02000045776367,1.3662990303960159,43.38000106811523,0.06208494305465395 6628,2018-02-15,45.48333358764648,46.599998474121094,44.80666732788086,46.47000122070313,1807800.0,-0.014943661061881719,1.8770122856137452,-0.8888892707402699,31.958212648653657,31.759660692819516,0.5142136982297316,2.605554142805893,-0.18715436202284508,-4.412274650844452,42.92961929646641,1.7933311462402344,-1.0802149392227065,-2.064666175842291,-6.475485027288819,2.3461526756042375,-4.2700756015655585,0.14074324988097686,-2.586599121093741,70.4063868590999,38.4841219760125,2.205409425723264,2,0.2649993896484446,0.9816665649414134,-0.881667137145989,-3.855001449584954,3.7333335876464915,3,0.07790402948608599,1.3793846483704975,46.17333221435547,1.4107155629578918,45.20000076293945,2.121505922618252,44.02000045776367,0.07790402948608599 6629,2018-02-16,45.54666519165039,45.9000015258789,45.13333129882813,45.40999984741211,1413300.0,0.001392413418463967,-1.222224679345427,-0.1385120375489543,34.07364437979727,30.732164021326433,0.010415384291789564,2.3660873932653317,-0.15528313001651384,-4.362170412449075,40.26263265230359,0.766670227050767,-1.5043263699225164,-1.8125011444091825,-6.226668575938241,2.601666287119876,-4.019584860173708,0.39458257135534325,-2.501800164794922,69.0195884836456,34.29813721973508,2.207083715764528,2,-0.3166656494140625,0.9183349609375,-0.7774982452392578,-3.6316661834716797,2.0366668701171875,4,0.0821868232970695,1.8770122856137452,45.48333358764648,1.3793846483704975,46.17333221435547,1.4107155629578918,45.20000076293945,0.0821868232970695 6630,2018-02-20,45.07666778564453,45.83000183105469,44.973331451416016,45.27999877929688,1524000.0,-0.010319030032785337,-3.178842575362858,-1.4878021548596512,33.84528705158378,30.074237848857564,0.30153162662933397,2.605544516829738,0.3925562614111868,-3.7843635144247543,37.34332896356779,0.8566703796386719,-1.954418430154071,-2.0513319015502915,-6.433465135180242,2.330801332079659,-4.24239851836527,0.13973471526468728,-1.8895974208984399,51.070709595523326,15.372899160417916,2.1910666168149766,2,0.15333175659179688,1.3883323669433594,-0.14166736602783203,-2.1416683197021484,2.2933311462402415,1,0.10892552818590961,-1.222224679345427,45.54666519165039,1.8770122856137452,45.48333358764648,1.3793846483704975,46.17333221435547,0.10892552818590961 6631,2018-02-21,45.53333282470703,46.38000106811523,45.07666778564453,45.25666809082031,1999800.0,0.010130851757589987,-3.094249182135174,-1.3606618888596576,36.627740773562806,29.61664910780667,-0.3946884751988122,1.915514664821373,0.009468888034874112,-4.136334952112016,33.995090690719046,1.303333282470696,-2.295163258852213,-1.384166908264163,-5.639973607067468,2.8716397905391418,-3.512070257665819,0.7437364411374929,-2.209745335585943,45.6706743660089,8.322112936873104,2.1279033494016533,2,-0.4549980163574219,0.9316673278808594,-0.19749927520751953,-2.3083324432373047,3.4566688537597656,2,0.10226938185985746,-3.178842575362858,45.07666778564453,-1.222224679345427,45.54666519165039,1.8770122856137452,45.48333358764648,0.10226938185985746 6632,2018-02-22,46.37666702270508,46.97666549682617,45.57333374023438,45.83000183105469,1414800.0,0.018521249064826772,-1.6477923367869716,1.975912086699942,39.47095377189322,31.54886418417444,-1.5516967401068626,0.8763732977825498,-0.7583200417709435,-4.868529736425444,30.882903091918802,1.4433326721191406,-2.3782131071005637,-0.38799934387206747,-4.479772761047428,3.7037740733032933,-2.433886052459748,1.657887364715613,-2.9220230941839915,72.35027740080021,34.5270062921608,2.045886708587681,2,-1.4750003814697266,0.0883331298828125,-0.5241661071777344,-2.8700008392333984,0.8133316040038991,3,0.05397830862197517,-3.094249182135174,45.53333282470703,-3.178842575362858,45.07666778564453,-1.222224679345427,45.54666519165039,0.05397830862197517 6633,2018-02-23,46.503334045410156,46.72333145141602,45.08000183105469,46.42666625976562,1232400.0,0.0027312661913170277,5.3613260484345835,0.14024632776247767,42.4143497400653,34.26939096537209,-1.4201076033185416,0.5370257513425116,-0.7861024099082741,-4.889430937915691,27.688981878273477,1.6433296203613352,-2.46928575042665,-0.10883235931396484,-3.984638630886714,3.766973912258784,-2.046735495100343,1.8290707764724132,-2.837368822790765,76.37281448391164,34.713248008161365,1.9379031357863747,2,-1.4150009155273438,-0.038333892822265625,-0.58416748046875,-2.9466686248779297,1.6800003051757812,4,0.030320403393770512,-1.6477923367869716,46.37666702270508,-3.094249182135174,45.53333282470703,-3.178842575362858,45.07666778564453,0.030320403393770512 6634,2018-02-26,46.93333435058594,47.13333129882813,46.71333312988281,46.96333312988281,1480800.0,0.009246655406597082,1.2702903332233098,-0.3912827146979436,52.38835257485166,37.577472252045226,-1.4450203524792116,-0.13955602115518673,-1.1151258520839917,-5.207749374099436,24.181536546036526,0.6299972534179759,-2.6113310187256573,0.4731678009033189,-3.071956114080855,4.018291715887493,-1.2993941565887681,2.245729758395406,-3.068727111514143,90.74088137173668,42.806056031014265,1.7725619574920883,2,-1.6233348846435547,-0.4683341979980469,-0.6575002670288086,-3.103334426879883,1.823333740234375,0,0.04865055629013759,5.3613260484345835,46.503334045410156,-1.6477923367869716,46.37666702270508,-3.094249182135174,45.53333282470703,0.04865055629013759 6635,2018-02-27,46.27999877929688,47.52999877929688,46.253334045410156,47.07333374023438,1057800.0,-0.013920501927451423,-2.0157514372735617,26.445574771108852,47.65648602155453,39.39469033392264,-0.48879242533307377,0.2889024876769213,-0.36557105417051616,-4.441778030203004,20.815083947564972,1.2766647338867259,-2.251789287717969,-0.028001022338862924,-3.3069347915942515,3.2509327469165257,-1.6674679069665572,1.6114658622888314,-2.1538936154445807,49.048864452689045,0.5350429126963974,1.6394668846276936,2,-0.19666671752930398,0.18500137329100852,0.3833360671996999,-2.1716651916503977,2.066669464111321,1,0.02816191263716572,1.2702903332233098,46.93333435058594,5.3613260484345835,46.503334045410156,-1.6477923367869716,46.37666702270508,0.02816191263716572 6636,2018-02-28,46.30666732788086,47.08666610717773,46.23666763305664,46.32333374023438,2066400.0,0.0005762435023206613,-9.851104239207098,0.021008039698424096,45.09990809877715,40.39277056230437,-0.3821599114726979,0.05835271389794627,-0.2841627842080925,-4.349455920831474,18.732037789302858,0.8499984741210866,-1.7659345882886086,0.13000087738036825,-2.907721016587729,3.1677227713484655,-1.3888600696036804,1.6488618243644169,-1.8401728024840978,50.06804182781822,2.946535617402276,1.5188609469840475,2,-0.1383342742919922,0.15833282470703125,0.5775003433227539,-2.02166748046875,0.6399993896484375,2,0.02296281864714733,-2.0157514372735617,46.27999877929688,1.2702903332233098,46.93333435058594,5.3613260484345835,46.503334045410156,0.02296281864714733 6637,2018-03-01,45.94333267211914,46.9900016784668,45.40666580200195,46.4366683959961,1788000.0,-0.007846270887712059,-1.0212762330986893,29.600595101841776,63.709693132001924,43.92071283823196,-0.061331335163480105,0.20594624019850727,0.17107037851914697,-3.867769248666825,16.237399797065915,1.5833358764648438,-1.3411350099122785,-0.08966712951659872,-2.8618553099272717,2.682521050894074,-1.4757612197219387,1.2964269606887413,-1.1704877213323641,35.23803740587796,-16.936839215626108,1.3860940902053376,3,0.3083324432373047,0.52166748046875,1.090834617614746,-1.5083332061767578,0.7799987792968821,3,0.06631362657320983,-9.851104239207098,46.30666732788086,-2.0157514372735617,46.27999877929688,1.2702903332233098,46.93333435058594,0.06631362657320983 6638,2018-03-02,46.26333236694336,46.34333419799805,44.776668548583984,45.63333129882813,2177700.0,0.006965095394971366,2.966218402182573,-1.2770230040595072,69.92168885552715,47.90382889109083,-0.2894962598909814,-0.3543192233169634,-0.050128090432288275,-4.070559278494208,14.490041240988926,1.5666656494140625,-1.066194568249017,0.3713325500488267,-2.0064056937291497,2.749070793826803,-0.817536571840165,1.5602016719378184,1.2666664123535227,53.995114780490574,-3.433750086581348,1.1888691218889882,3,-0.10999870300292969,0.20166778564453125,0.8433351516723633,-1.8283329010009766,1.2600021362304688,4,0.020030253169305956,-1.0212762330986893,45.94333267211914,-9.851104239207098,46.30666732788086,-2.0157514372735617,46.27999877929688,0.020030253169305956 6639,2018-03-05,46.099998474121094,46.38000106811523,45.3033332824707,46.063331604003906,1768800.0,-0.003530525893093106,2.608909688391127,0.058201282462716594,65.38460453260635,51.40819750009334,-0.044050072920974515,-0.38919719083203574,0.20709556164131016,-3.7898820340228667,13.087216682852334,1.0766677856445241,-0.9100511736379246,0.32116546630859233,-1.7580256219802592,2.400356554597444,-0.7184300778358335,1.3607610104530181,1.3749337005615274,48.0628843854473,-12.93268799236003,1.0395955441444247,3,0.05333518981933594,0.3650016784667969,1.2141685485839844,-1.664999008178711,1.5333328247070384,0,0.04519166909808803,2.966218402182573,46.26333236694336,-1.0212762330986893,45.94333267211914,-9.851104239207098,46.30666732788086,0.04519166909808803 6640,2018-03-06,46.4900016784668,47.0099983215332,46.19333267211914,46.4366683959961,1924500.0,0.008459939636757952,-2.0246610953736606,1.4545359966706344,60.80402555910543,54.09445136515363,-0.23746003144718486,-0.8154980138108812,-0.07782207701387733,-4.05679411795569,13.637160354120498,0.9099998474121094,-0.613383925768133,0.7076684951782255,-1.37629746587303,2.791634456229481,-0.3343144853474058,1.7496514757038568,0.9309652236938533,74.17034375247731,11.221440112475143,1.0419829805256284,3,-0.3366680145263672,-0.02500152587890625,0.9366655349731445,-2.0266685485839844,1.9733314514160156,1,0.04875599764504601,2.608909688391127,46.099998474121094,2.966218402182573,46.26333236694336,-1.0212762330986893,45.94333267211914,0.04875599764504601 6641,2018-03-07,47.34333419799805,47.41333389282226,46.0099983215332,46.27333450317383,2662500.0,0.018355183667943198,1.3195646828124268,20.062513411060536,60.000013041694956,56.37545795068716,-0.9018862875097113,-1.7136345001616675,-0.8164580827484542,-4.781036664622164,13.395620337584486,1.4033355712890554,-0.3277183645942756,1.5336675643920898,-0.6195065673202933,3.686841696104473,0.4570804985359018,2.610254630248278,-2.5666656494140625,97.34514298611398,34.35374118261848,1.0765870658561911,3,-1.1900005340576172,-0.9366664886474609,0.20999908447265625,-2.856668472290039,0.6733322143554759,2,0.02119272042002862,-2.0246610953736606,46.4900016784668,2.608909688391127,46.099998474121094,2.966218402182573,46.26333236694336,0.02119272042002862 6642,2018-03-08,47.503334045410156,47.8033332824707,46.83333206176758,47.56000137329102,1660800.0,0.003379564412235192,2.5705710133327715,-0.052960134619641996,68.98495418422547,59.32774733337162,-0.9892965567636054,-1.961051942683497,-0.890957395271883,-4.815028024475637,13.661865960530415,0.970001220703125,0.023642030616557008,1.6853340148925753,-0.49385692606381326,3.864524955848964,0.595738544414381,2.7749294853707696,-2.6739321899414037,90.088124604561,26.876585302755643,1.0895954704781943,3,-1.2133331298828125,-1.0966663360595703,0.17333221435546875,-3.0166683197021484,1.7233314514160156,3,-0.011718489640089702,1.3195646828124268,47.34333419799805,-2.0246610953736606,46.4900016784668,2.608909688391127,46.099998474121094,-0.011718489640089702 6643,2018-03-09,49.1966667175293,49.51333236694336,47.97666549682617,47.97666549682617,1827000.0,0.03564660683606813,-1.5191234960102058,-21.52918209356849,76.25898648774748,61.98003999036004,-2.5260428078597315,-3.412446079432982,-2.476490407507981,-6.360954098466671,12.623593908695879,2.009998321533203,0.37219835182204974,3.113999938964845,0.647141219277799,5.580858658651891,1.8805705791213185,4.347429298808372,-4.248307604980468,92.47824897202494,28.76206240476506,1.2334293598435233,3,-2.051666259765625,-3.0266666412353516,-1.2900009155273438,-4.666666030883789,0.6599998474121094,4,-0.05027444807011683,2.5705710133327715,47.503334045410156,1.3195646828124268,47.34333419799805,-2.0246610953736606,46.4900016784668,-0.05027444807011683 6644,2018-03-12,49.29666519165039,50.18000030517578,49.02999877929688,49.33333206176758,1144200.0,0.0020326270211608044,-3.035095233633677,-0.030054781499362134,82.06682207583131,65.80341066305746,-2.520617909929719,-3.211089751772633,-2.4761580506762755,-6.315566183981602,11.19614592227955,1.1500015258788991,0.6474756407396853,2.9181652069091797,0.3974865235258136,5.438843890292546,1.6578258652174966,4.178504548600863,-4.07440768383789,78.81691382904859,12.943440499753535,1.2603393416916817,3,-1.8183307647705078,-2.7933311462402344,-1.2466650009155273,-4.693332672119141,1.0333366394042969,0,-0.03597262982358729,-1.5191234960102058,49.1966667175293,2.5705710133327715,47.503334045410156,1.3195646828124268,47.34333419799805,-0.03597262982358729 6645,2018-03-13,49.48333358764648,49.97999954223633,49.17666625976562,49.17666625976562,2247300.0,0.003786633340620016,-4.239118806831657,-8.363607990012484,81.29948595365184,69.82558598026577,-2.464249992189572,-3.127838807053962,-2.5494461721114945,-6.352690041915068,9.691556872942117,0.8033332824707102,0.8841651997362376,2.8316669464111257,0.20525369850566477,5.458080194316587,1.5184603224583952,4.144873570363856,-3.864456656044915,83.29337203526335,14.250348283116764,1.3132066239527322,3,-2.0049991607665945,-2.979999542236321,-1.50583362579345,-4.78666687011718,0.47999954223633523,1,-0.03738637142426071,-3.035095233633677,49.29666519165039,-1.5191234960102058,49.1966667175293,2.5705710133327715,47.503334045410156,-0.03738637142426071 6646,2018-03-14,48.6500015258789,49.81666564941406,48.61000061035156,49.63000106811523,1432200.0,-0.016840661316634087,-1.2767235391708027,-3.195643790971626,68.04231766221073,70.30698870584452,-1.4120518122856538,-2.132103045518683,-1.5967545460747772,-5.3821890563842985,8.776396718420305,1.2066650390625,0.9340125364367751,1.8258348464965763,-0.8518155112624726,4.503485204255625,0.4870096676170519,3.164660025376101,-2.6662347243914013,54.28292654013559,-13.749308892214785,1.338825178879523,3,-1.1716670989990163,-2.146667480468743,-1.1175012588500906,-3.7883358001708913,0.8533325195312571,2,-0.0038369658816308494,-4.239118806831657,49.48333358764648,-3.035095233633677,49.29666519165039,-1.5191234960102058,49.1966667175293,-0.0038369658816308494 6647,2018-03-15,49.040000915527344,49.38666534423828,48.46666717529297,48.79333114624024,1705500.0,0.008016431190469575,-1.0444455747279902,-0.2517039637837071,69.32451439664295,70.24063598819072,-1.4713194790370565,-2.420423580459115,-1.8914574662555452,-5.636575081954923,8.578500778834714,0.9199981689453125,1.1180373455150843,2.072500801086427,-0.7608364806186856,4.90583808279154,0.6558321602338708,3.4891694419389836,-2.720535433744786,48.26027413862058,-17.943756895138826,1.4166686408525573,3,-1.2983341217041016,-2.5366668701171875,-1.9525012969970703,-3.9116687774658203,0.45333099365234375,3,-0.02086734266046486,-1.2767235391708027,48.6500015258789,-4.239118806831657,49.48333358764648,-3.035095233633677,49.29666519165039,-0.02086734266046486 6648,2018-03-16,49.02666854858398,49.58333206176758,48.90999984741211,48.96666717529297,3381900.0,-0.0002718671838186637,-6.769097031184665,0.24324575104771803,67.02819377737282,70.423257015387,-1.1452179346111109,-2.2430235830509417,-1.7825232580950967,-5.496282954692511,8.61781470803058,0.6733322143554688,1.3507118947296988,1.8820016860961815,-1.0032316420647263,4.767235014257089,0.4393850220157276,3.3246183501766353,-2.398360280929964,32.684908937079335,-29.158947759239688,1.4426166640804523,3,-0.9316692352294851,-2.523334503173821,-1.9283361434936452,-3.60833549499511,-1.573333740234368,4,0.004079350161106721,-1.0444455747279902,49.040000915527344,-1.2767235391708027,48.6500015258789,-4.239118806831657,49.48333358764648,0.004079350161106721 6649,2018-03-19,49.290000915527344,49.56999969482422,48.77000045776367,48.9466667175293,1799100.0,0.005371206625683911,-1.2966483597715561,5.722105664696462,76.14361370799075,72.12765569859647,-1.0152234471248391,-2.331049652734741,-1.9537120239122387,-5.626109703791471,8.613338182813054,0.7999992370605469,1.4470812119764815,1.958167266845706,-0.9758414760903236,4.8921760097817355,0.4911628953776912,3.4251716383137207,-2.3775572848715925,54.40534797371386,-8.68285430902327,1.4670043714680139,3,-1.1950016021728516,-2.7866668701171875,-2.325000762939453,-3.8166675567626953,-2.020000457763672,0,0.011496563986379549,-6.769097031184665,49.02666854858398,-1.0444455747279902,49.040000915527344,-1.2767235391708027,48.6500015258789,0.011496563986379549 6650,2018-03-20,49.98666763305664,50.46333312988281,49.23333358764648,49.23333358764648,1788300.0,0.014134037423193302,-2.2654824237145235,2.194171305400952,78.63070958122213,74.19773309187728,-1.3004869700709136,-2.783734455614031,-2.5614575534746393,-6.186578792055549,8.727244907018562,1.2299995422363352,1.5031964149919617,2.4093339920043917,-0.5517077941500119,5.370375778158795,0.9288130989271934,3.88985488508159,-2.8128194684392867,76.1269282059708,10.921181204881904,1.4805208930772014,3,-1.3383350372314453,-3.155000686645508,-3.5508337020874023,-4.513334274291992,-5.676666259765625,1,0.006868515431322608,-1.2966483597715561,49.290000915527344,-6.769097031184665,49.02666854858398,-1.0444455747279902,49.040000915527344,0.006868515431322608 6651,2018-03-21,50.18999862670898,50.83333206176758,49.6966667175293,49.94333267211914,1585200.0,0.00406770451563121,-2.072077366407885,0.32743237358340266,83.88299504251351,75.8530709650204,-1.1818364614075847,-2.761917225454205,-2.6862858447634395,-6.244334386867337,9.371660318844805,1.1366653442382812,1.6482898579891696,2.379831695556632,-0.6362917261957008,5.395955117308965,0.8717699846804621,3.887893406432802,-2.6872019655650803,72.81687666322239,3.662598501402698,1.5080617108761676,3,-0.7849998474121023,-3.029998779296868,-3.754164695739739,-4.643331527709954,-5.526664733886712,2,-0.004516148695520084,-2.2654824237145235,49.98666763305664,-1.2966483597715561,49.290000915527344,-6.769097031184665,49.02666854858398,-0.004516148695520084 6652,2018-03-22,48.88000106811523,50.16999816894531,48.82666778564453,49.643333435058594,1484400.0,-0.026100768966680676,-2.088119615022033,-3.0945996102812723,68.02942768978434,74.93867554302449,0.3844015625253192,-1.3225690195824953,-1.3276157574681022,-4.8278999098215465,10.212995753556307,1.363330841064446,1.805176335947884,0.9446674346923771,-2.0284415663845365,3.917776435769291,-0.5418870658460762,2.4312219352308304,-0.9775401588964883,5.331213370555591,-63.02492075801585,1.4865545005384568,3,0.7699985504150462,-1.1450023651122976,-2.6175012588500906,-3.1966686248779226,-4.2600021362304545,3,0.012752311040793662,-2.072077366407885,50.18999862670898,-2.2654824237145235,49.98666763305664,-1.2966483597715561,49.290000915527344,0.012752311040793662 6653,2018-03-23,47.91333389282226,48.93333435058594,47.78333282470703,48.93333435058594,1457400.0,-0.019776332941275898,1.2549039407301028,1.336246832881063,61.24898775556948,72.62558284077318,1.2850172573149408,-0.2580841330549575,-0.3055265892887391,-3.7945172835850585,10.437742259506086,1.1500015258789062,1.8993039845231934,-0.09249973297119851,-2.9885041517081774,2.8035046857657804,-1.540501942339688,1.355502476397291,2.9199981689453196,4.26233116833552,-63.9070752326524,1.4480022093684906,3,1.3949985504150462,-0.10833358764647727,-1.6508340835571218,-2.230001449584954,-3.9966659545898366,4,0.03297616525478575,-2.088119615022033,48.88000106811523,-2.072077366407885,50.18999862670898,-2.2654824237145235,49.98666763305664,0.03297616525478575 6654,2018-03-26,49.21666717529297,49.41666793823242,48.07666778564453,48.813331604003906,1692900.0,0.02720189092635783,2.336084334488817,-0.3954268532127563,65.19317451875882,70.83599268134061,-0.03448340616517953,-1.4562475564638504,-1.5684211736443388,-5.005687733473778,11.114847033409989,1.5033340454101634,1.9735188340976109,1.0966669082641616,-1.8013425835018637,3.994676400030187,-0.3523378376188475,2.5456716541471707,1.555664901733401,46.99458062708636,-19.572394085317107,1.4490047458830113,3,0.09166526794433594,-1.4116668701171875,-3.1100006103515625,-3.533334732055664,-4.869998931884766,0,-0.03582795154866891,1.2549039407301028,47.91333389282226,-2.088119615022033,48.88000106811523,-2.072077366407885,50.18999862670898,-0.03582795154866891 6655,2018-03-27,47.58333206176758,49.58000183105469,47.42666625976562,49.58000183105469,1705800.0,-0.03318662573611508,1.1569271037322273,-4.950393447584458,51.230338520073715,68.96799499888094,1.453884903989561,0.2948537565905198,0.06807903856747544,-3.2915195173365603,11.352319322047151,2.1533355712890696,1.7819978840335935,-0.601834869384767,-3.3818444764738516,2.1781747377043175,-1.9918396729293093,0.7881699341597752,3.1292200302124016,4.59880161740239,-55.67592586349912,1.3900048035445425,3,1.5466670989990234,0.22166824340820312,-1.7358322143554688,-1.5649986267089844,-3.1933326721191406,1,-0.006584902536820536,2.336084334488817,49.21666717529297,1.2549039407301028,47.91333389282226,-2.088119615022033,48.88000106811523,-0.006584902536820536 6656,2018-03-28,47.36999893188477,47.9033317565918,46.43999862670898,47.58000183105469,1568400.0,-0.004483358366031975,2.4163575560295665,0.10517658072466042,49.32018078721563,66.74529126450012,1.6389035492708786,0.6239223740501032,0.2864620218767655,-2.9915992299048995,11.836310471755397,1.4633331298828196,1.5289316893827447,-0.8683345794677635,-3.5354583259780767,1.7987891670425498,-2.20189645272292,0.46522729378739314,3.211117726806634,24.93298711286732,-30.266399443609277,1.3335618732551566,3,1.2666664123535085,0.4350013732910085,-1.5224990844726634,-1.351665496826179,-2.599998474121101,2,-0.06459779665593512,1.1569271037322273,47.58333206176758,2.336084334488817,49.21666717529297,1.2549039407301028,47.91333389282226,-0.06459779665593512 6657,2018-03-29,48.9900016784668,49.46333312988281,47.503334045410156,47.503334045410156,1600200.0,0.034198918790593336,-1.6367683547974063,-7.079271947830433,48.938364137025026,64.73531019335037,0.012362612138169027,-0.7969906701546421,-1.335567458456346,-4.522486165637716,11.607314211930111,2.0933341979980398,1.3034931004992458,0.599334716796875,-1.8554447118561228,3.054114145449873,-0.6280549975296239,1.826724431123374,1.342647898305664,81.21020539815562,29.457070637055537,1.2273897143264982,3,-0.3533363342285156,-1.1850013732910156,-3.218334197998047,-2.771669387817383,-3.013336181640625,3,-0.08831736349064645,2.4163575560295665,47.36999893188477,1.1569271037322273,47.58333206176758,2.336084334488817,49.21666717529297,-0.08831736349064645 6658,2018-04-02,47.18999862670898,49.48666763305664,46.7599983215332,48.86999893188477,1850400.0,-0.03674225331878278,-1.146982935994209,-1.1300443137526686,40.78717327621295,60.80681681204173,1.7035859222238017,1.1341435849220076,0.42769604674679584,-2.640800590974635,10.871966373856369,2.7266693115234375,1.191275956973719,-1.2470016479492259,-3.563820754108775,1.0698174582103235,-2.405411201029004,-0.08859209486944764,2.9090918930596743,23.88532594368098,-23.43464888996544,1.158409553079776,4,1.446666717529304,0.615001678466804,-1.5066652297973562,-0.9099979400634695,-0.04999923706053977,0,-0.054460685942245735,-1.6367683547974063,48.9900016784668,2.4163575560295665,47.36999893188477,1.1569271037322273,47.58333206176758,-0.054460685942245735 6659,2018-04-03,48.18333435058594,48.63666534423828,47.4900016784668,47.83333206176758,2177400.0,0.021049708683711366,-1.212220566318927,-0.20833465788075264,44.6895463284635,57.035576450624106,0.5998405841584358,0.3213653494012547,-0.6140531523207216,-3.5437725896769763,10.130757685122397,1.446666717529304,1.0499229607773373,-0.35783271789550497,-2.403732120025822,1.688066684234812,-1.3807824189606634,0.6651169831696535,1.6962106555991312,55.520189325418954,12.22389286715736,1.0229497010651603,4,0.45333099365234375,-0.37833404541015625,-2.406667709350586,-1.9033336639404297,0.073333740234375,1,-0.08855066735956663,-1.146982935994209,47.18999862670898,-1.6367683547974063,48.9900016784668,2.4163575560295665,47.36999893188477,-0.08855066735956663 6660,2018-04-04,48.75666809082031,48.84333419799805,47.063331604003906,47.37666702270508,2271600.0,0.011899005080527436,1.2918489085135696,3.942834410524136,50.445185872505114,53.320264320623174,-0.1858624282143495,-0.07741784101818894,-1.2422793223327844,-4.025578278150093,10.026534456653872,1.7800025939941406,0.9436853203224018,0.10216770172119283,-1.702176070487667,1.9065114739300526,-0.8000041843832406,1.0043395878256263,0.916504132596188,76.03942073407413,32.72286589138497,0.9021718861044304,4,-0.45166969299316406,-0.9516677856445312,-2.869168281555176,-2.4766674041748047,-0.40000152587890625,2,-0.09044916357281607,-1.212220566318927,48.18333435058594,-1.146982935994209,47.18999862670898,-1.6367683547974063,48.9900016784668,-0.09044916357281607 6661,2018-04-05,48.3466682434082,49.06999969482422,47.61000061035156,49.06999969482422,1885800.0,-0.008409103071776558,3.0368743308880535,-0.5241528199713069,47.11111478452213,50.9960073311496,-0.07245627683327882,0.4338468927700063,-0.8944648078104507,-3.5240682514076553,10.206465972668537,1.4599990844726562,0.7418892065461904,-0.3579988479614258,-2.061842059080739,1.3458443631578874,-1.2099204535210788,0.49392275759822724,1.1325135642058441,58.19077198578584,14.85929336890802,0.8519216055596561,4,-0.3366680145263672,-0.5416679382324219,-2.0725021362304688,-2.0666675567626953,0.683330535888679,3,-0.08183953512244835,1.2918489085135696,48.75666809082031,-1.212220566318927,48.18333435058594,-1.146982935994209,47.18999862670898,-0.08183953512244835 6662,2018-04-06,46.9466667175293,48.1500015258789,46.42666625976562,47.95666885375977,1678200.0,-0.028957559574330882,1.467781759384721,1.3963199502154442,42.23107251834876,48.882905638125074,1.1448551664961144,1.8867401467199443,0.4357947951119314,-2.02997531260381,11.0007085128963,1.9200019836425852,0.39260523053339824,-1.7301670074462905,-3.53200865711473,0.07167464222214903,-2.631087832280514,-0.8292461826120672,2.3501640992304473,16.993471385420328,-26.541099191191556,0.9009208248342209,4,1.0566673278808594,0.8583335876464844,-0.630000114440918,-0.6666660308837891,1.8133316040039062,4,-0.046364660410552316,3.0368743308880535,48.3466682434082,1.2918489085135696,48.75666809082031,-1.212220566318927,48.18333435058594,-0.046364660410552316 6663,2018-04-09,46.72333145141602,47.72666549682617,46.62666702270508,47.459999084472656,1727700.0,-0.004757212422706103,-1.3655970433933706,0.7293723514348397,40.384611537088546,46.1263986401617,1.3205016816050232,2.018782667524583,0.5814865194942271,-1.7117743261875304,10.840504812875155,1.0999984741210938,-0.04327331572399373,-1.8298355102539006,-3.8119441028233894,0.15227308231558823,-2.820889806538645,-0.8387812139691562,2.346668243408196,11.223146793201591,-29.65839511232999,0.9910542962847446,4,1.2800025939941335,1.0816688537597585,-0.36499881744385476,-0.4433307647705149,1.4966697692871094,0,-0.015980580395176913,1.467781759384721,46.9466667175293,3.0368743308880535,48.3466682434082,1.2918489085135696,48.75666809082031,-0.015980580395176913 6664,2018-04-10,47.52333450317383,47.996665954589844,47.14666748046875,47.3466682434082,1735500.0,0.017122132067780127,-1.9479658662433021,-0.23981813756712622,40.842636081047345,44.97220948026988,0.2850112131463902,1.137430994154954,-0.3020046781033585,-2.407783852094461,10.181455679407996,1.273334503173821,-0.2863920957773445,-0.9411659240722656,-2.941803397929455,1.0594715497849236,-1.9414846610008567,0.059152812856325454,1.3351985168457006,41.48807822967282,4.85561730898943,1.000318736928594,4,0.4333324432373047,0.5449981689453125,-1.214167594909668,-1.2433338165283203,1.0233306884765625,1,-0.008066250349074044,-1.3655970433933706,46.72333145141602,1.467781759384721,46.9466667175293,3.0368743308880535,48.3466682434082,-0.008066250349074044 6665,2018-04-11,47.63333129882813,47.93333435058594,47.22000122070313,47.27666854858398,976200.0,0.002314584967663791,-2.0354768803721184,2.0188504059423846,40.429254466747814,43.98432877799568,0.2043413441332973,0.9293801424936916,-0.47497821700331855,-2.4162964001498253,9.486790711839218,0.7133331298828054,-0.41583597601879774,-0.7386690139770451,-2.711847567608615,1.2345095396545247,-1.72525829079283,0.2479202628387398,1.0306523803710803,45.649369203993864,13.032439670252266,0.9865892768157835,4,0.3233356475830007,0.7883338928222585,-1.324164390563972,-1.3533306121826243,1.1533355712890554,2,0.013086147346732302,-1.9479658662433021,47.52333450317383,-1.3655970433933706,46.72333145141602,1.467781759384721,46.9466667175293,0.013086147346732302 6666,2018-04-12,48.46333312988281,48.59333419799805,47.52999877929688,47.7400016784668,1683300.0,0.01742481175309063,1.1627155465037193,2.028054376076157,48.38208348577788,43.922519816746004,-0.5076456737029318,0.08925256836234752,-1.3470377719791884,-3.1298560054245,9.062212285992018,1.0633354187011648,-0.6916440464015565,0.10066623687744425,-1.8687378608628151,2.0700703346177036,-0.884035811992689,1.0853682857475775,-2.0366668701171946,93.9999542236597,55.538471905892,0.98470204887013,4,-0.5066661834716797,-0.041667938232421875,-2.1541662216186523,-2.1833324432373047,0.6233329772949148,3,-0.0022009745936281133,-2.0354768803721184,47.63333129882813,-1.9479658662433021,47.52333450317383,-1.3655970433933706,46.72333145141602,-0.0022009745936281133 6667,2018-04-13,48.01666641235352,48.9033317565918,47.79999923706055,48.86000061035156,1082700.0,-0.009216590949949977,1.3727670605800824,-1.1659028462637746,50.41812406034772,44.99262545942764,-0.23866431497146579,0.4799289512255953,-0.9447250674294096,-2.5775828829957774,8.651972851856529,1.10333251953125,-0.7106841395839822,-0.2948337554931584,-2.243204122057719,1.6535366110714023,-1.2690189387754387,0.6793514277891219,-1.5466667938232561,61.05419779026663,17.51217213717195,0.9741851832822795,4,-0.26833343505860086,0.6133327484130788,-1.736665725708015,-1.736665725708015,2.35333251953125,4,0.021103763394175523,1.1627155465037193,48.46333312988281,-2.0354768803721184,47.63333129882813,-1.9479658662433021,47.52333450317383,0.021103763394175523 6668,2018-04-16,49.22666549682617,49.48333358764648,48.08000183105469,48.47666549682617,1546500.0,0.02519956454455885,1.2216283788680478,-0.8893271514192091,50.04076505795295,45.587205318259805,-1.2621041252296337,-0.7529212906042346,-2.1945291242295184,-3.6732286392737876,8.228232671114998,1.4666671752929545,-0.6561925000639093,0.90516548156738,-1.0606347697192007,2.8709657328539606,-0.07773464407591035,1.8880656072106703,-2.6593325927734455,89.01562829058558,44.01381934531369,0.9829001256432888,4,-1.2716655731201243,-0.5966663360595703,-2.878331184387207,-2.946664810180664,0.20000076293944602,0,-0.009479967220673458,1.3727670605800824,48.01666641235352,1.1627155465037193,48.46333312988281,-2.0354768803721184,47.63333129882813,-0.009479967220673458 6669,2018-04-17,49.856666564941406,50.0,49.13333129882813,49.66333389282226,1099200.0,0.012797963497158893,2.611123032051405,0.2577768961588636,60.09472362958185,46.65937618015722,-1.8213115944387823,-1.41061547187455,-2.834623969952787,-4.191822710619391,8.047425925130804,0.8666687011718679,-0.7010397187284241,1.506833267211917,-0.5326944039250918,3.5463609383489256,0.48706943164341254,2.5265971027804213,-3.1143736198730565,94.84411877710082,42.883784830113356,1.0197638355685053,4,-1.6433334350585938,-1.2266674041748047,-3.1991662979125977,-3.3916664123535156,0.11333465576172586,1,-0.032827412199859296,1.2216283788680478,49.22666549682617,1.3727670605800824,48.01666641235352,1.1627155465037193,48.46333312988281,-0.032827412199859296 6670,2018-04-18,50.33000183105469,50.60333251953125,49.94333267211914,50.0,1124100.0,0.00949392124916204,-1.9774217418988453,1.706911860460465,62.847217278170845,48.40783201278486,-2.2886783740682475,-1.9572599001384035,-3.25011180002452,-4.5647169858316445,7.366879422613941,0.7466659545898438,-0.4740478263265615,1.9630018234252944,-0.1393474483143038,4.065351095164893,0.9118271875554953,3.0141764592950935,-3.327092321591806,91.10637790818909,34.25140983666211,1.0511746358697978,4,-1.81500244140625,-1.700002670288086,-3.339167594909668,-3.8266677856445312,0.8499984741210938,2,-0.03543287451867205,2.611123032051405,49.856666564941406,1.2216283788680478,49.22666549682617,1.3727670605800824,48.01666641235352,-0.03543287451867205 6671,2018-04-19,49.96333312988281,50.33666610717773,49.76333236694336,50.33666610717773,549900.0,-0.007285290837117153,2.0714336804030746,-1.1313057751884004,54.740243647330765,49.79773991600508,-1.864658002549973,-1.6953653522861174,-2.840806658094806,-4.098932637476864,6.346244444554422,0.5733337402343679,-0.36566452029117613,1.6076663970947251,-0.45538095529643385,3.670713749485884,0.5761427208991492,2.639190073290301,-2.6003813194130956,77.17005702995195,22.42940372748913,1.031523676195578,4,-1.3483333587646484,-1.333333969116211,-2.972498893737793,-3.4599990844726562,1.4333343505859375,3,-0.02355059572800733,-1.9774217418988453,50.33000183105469,2.611123032051405,49.856666564941406,1.2216283788680478,49.22666549682617,-0.02355059572800733 6672,2018-04-20,49.503334045410156,50.13333129882813,49.27333450317383,50.13333129882813,1233600.0,-0.009206733331358463,1.7301604601876692,1.6874942524038237,62.957426578208036,52.30583047612947,-1.1218290970102984,-1.2503810301767828,-2.360045798277426,-3.540422076091801,5.946206268618153,0.859996795654304,-0.3948744034734588,1.1165006637573214,-0.9980886262999178,3.2310899538145605,0.05920601872870179,2.173795308785941,-1.816344164034284,56.40688399881477,-2.144362422859217,1.0572946450286214,4,-0.6283340454101562,-0.8733348846435547,-2.5124998092651367,-3.0,2.0633316040039062,4,-0.008416967185487234,2.0714336804030746,49.96333312988281,-1.9774217418988453,50.33000183105469,2.611123032051405,49.856666564941406,-0.008416967185487234 6673,2018-04-23,49.49333190917969,49.95000076293945,49.34333419799805,49.7400016784668,1259700.0,-0.0002020497492409845,-1.2195178116604446,0.3915410233121361,58.245881957450926,54.23952446239653,-0.7572098462879069,-1.1762470293344691,-2.218286487666269,-3.432456797933206,6.397753585855165,0.6066665649414062,-0.34276148174524224,1.027498626708983,-1.1302236080185892,3.185220861436555,-0.05136249065480314,2.106359744072769,-1.5147077639882767,24.48981710228534,-33.02195694397088,1.0788611173637876,4,-0.5816650390625,-0.8633327484130859,-2.3708314895629883,-2.9899978637695312,3.313335418701172,0,0.01771283097920695,1.7301604601876692,49.503334045410156,2.0714336804030746,49.96333312988281,-1.9774217418988453,50.33000183105469,0.01771283097920695 6674,2018-04-24,47.45333480834961,50.41333389282226,47.13666534423828,49.8466682434082,2460600.0,-0.04121761502283727,-1.1651954062392822,9.702581074184618,43.07474895379678,54.53346829429086,1.421275931036476,0.7640452224749126,-0.05064951604202861,-1.3135077166797018,6.669841073211657,3.2766685485839773,-0.13891103295760132,-0.9243318557739286,-3.0969276582428193,1.248263946694962,-2.010629757008374,0.16196604546051674,3.1499977111816406,9.13469473990004,-44.131861998277934,1.0862979012344443,4,1.4166641235351562,1.1766643524169922,-0.15416812896728516,-0.9500007629394531,4.533332824707031,1,0.04158467385665787,-1.2195178116604446,49.49333190917969,1.7301604601876692,49.503334045410156,2.0714336804030746,49.96333312988281,0.04158467385665787 6675,2018-04-25,47.27000045776367,48.0,46.67333221435547,47.33000183105469,2625900.0,-0.003863466104676805,-1.1170154159881907,0.025070210615908882,44.13793046152669,54.061895736040725,1.729530447263386,0.9725659299980833,0.24019375197291026,-1.0630887059356553,7.451586243856967,1.3266677856445312,0.12546814203665235,-1.0919996261596694,-3.2930456743070238,1.109046421987685,-2.192522650233343,0.00852339791400425,3.2639987182617176,15.953689187990063,-35.174361904098845,1.1005230240736756,4,1.3683319091796875,1.3599987030029297,0.029166221618652344,-0.7666664123535156,5.849998474121101,2,0.05711869551073834,-1.1651954062392822,47.45333480834961,-1.2195178116604446,49.49333190917969,1.7301604601876692,49.503334045410156,0.05711869551073834 6676,2018-04-26,44.310001373291016,46.79999923706055,43.29999923706055,46.79999923706055,4499400.0,-0.06261897727539589,1.8112473917559573,41.49901455909467,37.72883731929314,52.65197498703466,4.513014080677941,3.8910601216864222,3.237482150149347,1.9358077729714793,8.146170720263127,3.970001220703125,0.26388109628304335,-3.898998832702638,-6.72661883308605,-1.0713788323192261,-5.312808832894348,-2.4851888325109286,6.103332519531243,14.198715301723922,-39.54325413864517,1.413810000191706,4,2.641664505004883,2.756664276123047,3.4299983978271484,2.3349990844726562,7.063331604003906,3,0.15504397921381763,-1.1170154159881907,47.27000045776367,-1.1651954062392822,47.45333480834961,-1.2195178116604446,49.49333190917969,0.15504397921381763 6677,2018-04-27,44.663333892822266,44.79999923706055,43.66999816894531,44.37666702270508,1814400.0,0.00797410310495339,3.0357356948228884,-0.11512735584568387,40.5272981146373,51.594923104444035,4.061051199405654,3.36973261938234,2.8949353414050663,1.6335621237357714,9.278748979450258,1.1300010681152344,0.41151748321340165,-3.3293329238891616,-6.541287541586058,-0.11737830619226486,-4.935310232737606,-1.7233556150407168,5.3231999206542895,19.16590068846873,-38.303938237925095,1.6059773088484472,4,2.288331985473633,2.288331985473633,3.6191654205322266,2.166666030883789,6.799999237060547,4,0.15075752302334466,1.8112473917559573,44.310001373291016,-1.1170154159881907,47.27000045776367,-1.1651954062392822,47.45333480834961,0.15075752302334466 6678,2018-04-30,44.61999893188477,45.5533332824707,44.606666564941406,45.24333190917969,2457000.0,-0.000970258087797049,-1.9128309261530696,-2.1744158194495946,35.65073317586871,48.87892416514258,3.779685217724861,3.3841655565840014,2.9710189563752536,1.7264942121772222,10.472050819732665,0.9466667175292969,0.3596206936472015,-3.2441679000854435,-6.780579007727752,0.29224320755686506,-5.012373453906598,-1.4759623462642892,4.96534280700682,18.556693290889143,-39.243759372308816,1.7682055538211527,4,2.3316669464111257,2.3316669464111257,4.072500228881829,2.210000991821282,7.89666748046875,0,0.15568504894260116,3.0357356948228884,44.663333892822266,1.8112473917559573,44.310001373291016,-1.1170154159881907,47.27000045776367,0.15568504894260116 6679,2018-05-01,43.91666793823242,44.79333114624024,43.63000106811523,44.61333465576172,2207700.0,-0.015762685129733667,1.2019011036220582,1.1176477788045636,32.648635133031675,45.523526149016,3.9692243040949506,3.9541927765091884,3.6975593635154027,2.47817787922439,11.875340977962665,1.1633300781250142,0.2807836237839112,-3.7341655731201158,-7.680519632731993,0.2121884864917618,-5.7073426029260546,-1.760988543314177,5.291553250549306,13.120608533395234,-44.30770305598005,1.97317702980594,5,2.9399986267089844,3.0349979400634766,4.639998435974121,2.913331985473633,8.816665649414055,1,0.20242882274565943,-1.9128309261530696,44.61999893188477,3.0357356948228884,44.663333892822266,1.8112473917559573,44.310001373291016,0.20242882274565943 6680,2018-05-02,44.3466682434082,44.81999969482422,43.41999816894531,43.70333480834961,2161200.0,0.00979127801272539,-1.3140392690954488,-0.9234450546742815,30.035575469760815,42.77856301817489,2.906926632853292,3.348548225012884,3.3113953800621516,2.092655685307683,13.090386228745707,1.4000015258789062,0.10977100696248243,-3.083665275573729,-7.25619088449281,1.0888603333453517,-5.169928080033273,-0.9974024711141851,4.507059628270255,29.90482875279018,-21.951547366395737,2.0862628044595404,5,2.509998321533203,2.6049976348876953,4.20999813079834,2.4833316802978516,9.199996948242188,2,0.17227899394187451,1.2019011036220582,43.91666793823242,-1.9128309261530696,44.61999893188477,3.0357356948228884,44.663333892822266,0.17227899394187451 6681,2018-05-03,44.38999938964844,44.66666793823242,43.61666870117188,44.22999954223633,2196300.0,0.0009771003765695063,1.943908191040478,0.24870438670350914,31.69582433086515,39.305051657359016,2.2237269975493845,3.1553723870848245,3.298585945744186,2.0889709269082744,14.543916631977632,1.0499992370605398,-0.27856427018971885,-2.842500686645508,-7.203054928724605,1.518053555433589,-5.022777807685053,-0.662223565605963,4.130504763952949,45.46876927836121,-5.008340247962735,2.1802771210395475,5,2.4666671752929688,2.561666488647461,4.077500343322754,2.440000534057617,9.506668090820312,3,0.19666590813858265,-1.3140392690954488,44.3466682434082,1.2019011036220582,43.91666793823242,-1.9128309261530696,44.61999893188477,0.19666590813858265 6682,2018-05-04,44.77000045776367,45.13666534423828,44.026668548583984,44.08666610717773,1286400.0,0.008560510775853958,-1.7634907971964215,4.270843764156161,25.44988345772076,35.66105182405566,1.2311634327126626,2.7446599585419236,2.92696418540946,1.7465979445188538,15.14170974112245,1.1099967956542969,-0.7788268646568071,-2.353666305541992,-6.8507733997105476,2.143440788626563,-4.60221985262627,-0.1051127584577145,3.437273400845264,63.281304482325154,16.94875472684896,2.2485535470842772,5,2.0866661071777344,2.1816654205322266,3.4508323669433594,2.059999465942383,9.633331298828125,4,0.1474945823545586,1.943908191040478,44.38999938964844,-1.3140392690954488,44.3466682434082,1.2019011036220582,43.91666793823242,0.1474945823545586 6683,2018-05-07,45.97666549682617,46.18999862670898,45.02000045776367,45.026668548583984,1921500.0,0.02695253577673906,-1.4290624554511755,1.390237366857945,29.903306102238915,34.19755817388257,-0.5887094022364039,1.5591256273279086,1.7387892889974381,0.5950190180261359,15.46559607051066,1.4199981689453054,-1.1431648960881446,-1.1096679687500028,-5.633088567064675,3.4137526295646694,-3.371378267907339,1.1520423304073333,1.936171884489859,92.2984442372606,49.949990190767906,2.261710299157337,5,-0.32666587829589844,0.9750003814697266,2.2441673278808594,0.8533344268798828,8.006668090820305,0,0.11933591907476182,-1.7634907971964215,44.77000045776367,1.943908191040478,44.38999938964844,-1.3140392690954488,44.3466682434082,0.11933591907476182 6684,2018-05-08,47.13999938964844,48.45333480834961,46.08333206176758,46.106666564941406,6260100.0,0.025302702582956416,-3.3888865341414824,1.087722257023081,34.57942305238319,33.13550179508885,-2.012835204856181,0.3853582602985455,0.5939824910757139,-0.5083531191683477,15.495842835422419,2.4766693115234375,-1.566456340496643,0.07283267974853658,-4.446037670543497,4.59170303004057,-2.18660249539748,2.3322678548945532,-3.8400001525878906,73.90726047569495,36.16791903525751,2.259435175146016,5,-1.2633323669433594,-0.18833351135253906,1.0808334350585938,-0.3099994659423828,6.28666687011718,1,0.11405742665083185,-1.4290624554511755,45.97666549682617,-1.7634907971964215,44.77000045776367,1.943908191040478,44.38999938964844,0.11405742665083185 6685,2018-05-09,48.25666809082031,48.27666854858398,47.12333297729492,47.143333435058594,2286000.0,0.023688347807172105,1.0000000000000122,1.0774211649352854,42.3076975980468,33.6442640482837,-3.3244254169512075,-0.7190850833362106,-0.46973915816504075,-1.5575853616223299,15.527724173094388,1.1533355712890554,-1.9363697311498598,1.158334541320798,-3.385506696146109,5.702175778787705,-1.1135860774126556,3.4302551600542515,-4.853602142333983,95.93383720994429,60.57222393078752,2.271920618733454,5,-2.3200016021728516,-1.305002212524414,-0.03583526611328125,-1.4266681671142578,5.61333084106446,2,0.09276781166078352,-3.3888865341414824,47.13999938964844,-1.4290624554511755,45.97666549682617,-1.7634907971964215,44.77000045776367,0.09276781166078352 6686,2018-05-10,48.356666564941406,48.64666748046875,48.21666717529297,48.57666778564453,1615500.0,0.0020722208572894196,1.3888865341414827,-0.19760565214113907,44.65837953028029,34.10327309446626,-3.1179213805160444,-0.8722027719316685,-0.5153966744008187,-1.5841443652929712,16.157945278892445,0.43000030517578125,-2.011706032861241,1.2636663436889677,-3.2736746790547926,5.801007366432728,-1.0050041676829125,3.532336855060848,-4.852595239257809,93.7229224551133,58.50258090905899,2.268670511371879,5,-2.323333740234375,-1.4050006866455078,-0.3016672134399414,-1.5266666412353516,5.303333282470703,3,0.10732746889695122,1.0000000000000122,48.25666809082031,-3.3888865341414824,47.13999938964844,-1.4290624554511755,45.97666549682617,0.10732746889695122 6687,2018-05-11,49.02999877929688,49.31666564941406,48.52666854858398,48.52666854858398,1451700.0,0.013924289290106806,-2.1390806775549813,-2.287851990567411,47.96724156052121,35.471774026094316,-3.4717996377344136,-1.5449358656079752,-1.113730204912308,-2.1864016667209754,17.21578764093261,0.9599990844726562,-2.079667256007532,1.8863319396972713,-2.716594222308963,6.489258101703506,-0.4151311413058423,4.187795020700385,-5.32022360742188,93.32815433992265,54.40617009293746,2.3014630810031163,5,-2.6616668701171946,-2.0783329010009837,-1.1224985122680735,-2.1999988555908274,4.170001983642571,4,0.09925900106746166,1.3888865341414827,48.356666564941406,1.0000000000000122,48.25666809082031,-3.3888865341414824,47.13999938964844,0.09925900106746166 6688,2018-05-14,48.7599983215332,49.43999862670898,48.6500015258789,49.16333389282226,1317000.0,-0.005506842025003067,-1.534767016315532,-0.8013338891204301,56.78668966052879,38.153780084705105,-2.852782748516006,-1.3825748611152733,-0.7806383067335716,-1.8455360683989284,17.927920418592937,0.7899971008300781,-1.8263962349341156,1.639664840698245,-2.9233597585190196,6.20268943991551,-0.6418474589103909,3.921177140306881,-4.713809721005859,79.7417976429945,35.521344943157274,2.2815122996086328,5,-2.3299999237060547,-1.8083324432373047,-0.8558311462402344,-1.9299983978271484,5.596668243408203,0,0.1157369489195903,-2.1390806775549813,49.02999877929688,1.3888865341414827,48.356666564941406,1.0000000000000122,48.25666809082031,0.1157369489195903 6689,2018-05-15,48.22000122070313,48.81666564941406,48.05666732788086,48.43999862670898,1595700.0,-0.011074592276833606,-1.7804891664631382,0.5454450875798934,54.75793721907985,40.900709167962766,-1.8306786145938716,-1.023979427043777,-0.17725822500131727,-1.2395959530655247,18.150218849243394,0.7599983215332031,-1.6244207746078771,1.1815010070800867,-3.2311240813039888,5.594126095464162,-1.024811537111951,3.3878135512721244,-3.742307818081258,47.33821834348802,-0.43887900942921476,2.2063125441920386,5,-1.6916675567627024,-1.2683353424072337,-0.31583404541016336,-1.3900012969970774,5.379997253417962,1,0.11952161387480165,-1.534767016315532,48.7599983215332,-2.1390806775549813,49.02999877929688,1.3888865341414827,48.356666564941406,0.11952161387480165 6690,2018-05-16,48.54666519165039,48.96333312988281,48.246665954589844,48.26666641235352,1098300.0,0.006774449661502757,-3.479174117254369,-1.272736730765946,78.82087820149516,46.13682626469944,-1.6750715807499645,-1.571677475684588,-0.4480094239321488,-1.4954061073834453,17.993610990191044,0.7433319091796804,-1.3345528016739223,1.5973318099975558,-2.602168161125441,5.796831781120552,-0.5024181755639461,3.6970817955590576,-3.671987371101551,35.42158441615761,-15.917101599263596,2.0997499855614996,5,-1.8133316040039062,-1.5949993133544922,-0.5341653823852539,-1.716665267944336,4.053333282470703,2,0.1005218597168347,-1.7804891664631382,48.22000122070313,-1.534767016315532,48.7599983215332,-2.1390806775549813,49.02999877929688,0.1005218597168347 6691,2018-05-17,48.78666687011719,49.29666519165039,48.4000015258789,48.4000015258789,1147800.0,0.00494373151110028,-3.637931374676767,1.380953678474175,78.48919926601712,52.030083576732366,-1.3698761644337907,-2.007265456156695,-0.6556663561090801,-1.6636631542541522,18.07242513153609,0.8966636657714915,-0.9018420744813511,1.8961668014526367,-2.1559261659072035,5.948259768812477,-0.1298796822272834,3.922213285132557,-3.5467633850755362,52.7711288579058,-2.528258192243129,2.026046483679919,5,-1.5566673278808594,-1.835000991821289,-0.5975008010864258,-1.9566669464111328,2.3066673278808594,3,0.10419510878455251,-3.479174117254369,48.54666519165039,-1.7804891664631382,48.22000122070313,-1.534767016315532,48.7599983215332,0.10419510878455251 6692,2018-05-18,49.08666610717773,49.27000045776367,48.6866683959961,48.78333282470703,1737600.0,0.00614920543473918,-1.3490095777936897,0.7844853100767218,79.80430986646837,57.574639550535636,-1.1098784499033911,-2.4665418188780066,-0.9243260133901359,-1.9059975272110492,18.6039906632066,0.583332061767571,-0.4281452192178037,2.216999435424796,-1.782473845600002,6.216472716449594,0.21726279491240064,4.216736075937192,-3.51075501080269,74.45785258885027,13.911337282059094,1.9997366405123975,5,-1.325000762939446,-2.135000228881829,-0.8975000381469656,-2.2566661834716726,1.8800010681152415,4,0.09316855478122688,-3.637931374676767,48.78666687011719,-3.479174117254369,48.54666519165039,-1.7804891664631382,48.22000122070313,0.09316855478122688 6693,2018-05-21,50.36999893188477,50.58000183105469,49.356666564941406,49.52999877929688,1606800.0,0.026144224623138257,-1.0618046335794429,2.7692317366098465,89.96699071147161,63.7288137348788,-1.9047886074718363,-3.879746045961518,-2.2153501896040524,-3.1231917851838773,19.45390270529944,1.4933357238769602,0.08823267275541014,3.4564989089965863,-0.6808856041711593,7.593883422164332,1.3878066524127135,5.525191165580459,-4.484960833083022,91.67756399693442,24.093813840551505,2.0686922565838737,5,-1.518331527709968,-3.4183330535888743,-2.180832862854011,-3.539999008178718,-0.329998016357429,0,0.05618427419229621,-1.3490095777936897,49.08666610717773,-3.637931374676767,48.78666687011719,-3.479174117254369,48.54666519165039,0.05618427419229621 6694,2018-05-22,49.42666625976562,50.61999893188477,49.37333297729492,50.56000137329102,864000.0,-0.018728066152926104,-1.0107488179069146,-1.3492082233959144,79.580762001314,67.87026533524183,-0.6738428489693078,-2.9312847583349537,-1.2940527989852413,-2.1239101258100206,19.908701160067956,1.2466659545898509,0.6532081897989386,2.414499664306632,-1.8686410054228446,6.697640334036109,0.27292932944189374,4.5560699991713705,-3.072131787738577,49.71912144079806,-21.695905562623693,2.1415703348647375,5,-0.0883331298828054,-2.4666671752929616,-1.1341667175292898,-2.596666336059563,0.5400009155273509,1,0.09974373507745393,-1.0618046335794429,50.36999893188477,-1.3490095777936897,49.08666610717773,-3.637931374676767,48.78666687011719,0.09974373507745393 6695,2018-05-23,49.97000122070313,50.0099983215332,48.74333190917969,49.52333450317383,1317000.0,0.01099274950250484,3.8101781096761576,-0.39411707287519027,80.70435354284224,71.8753735588598,-1.0600595898861656,-3.4382520153835188,-1.8595815624982563,-2.6032042553690715,19.911476416168906,1.2666664123535156,1.1495081846102337,2.8228345870971765,-1.6600675191641159,7.305736693358469,0.5813835339665303,5.064285640227823,-3.1036110134931647,70.72078960889016,-3.8120091129875817,2.241451053130645,5,-0.6316680908203196,-3.010002136230476,-1.548335075378425,-3.1400012969970774,-0.31666946411133523,2,0.07264352941248298,-1.0107488179069146,49.42666625976562,-1.0618046335794429,50.36999893188477,-1.3490095777936897,49.08666610717773,0.07264352941248298 6696,2018-05-24,51.18000030517578,51.38000106811523,50.05666732788086,50.05666732788086,1996200.0,0.024214509804160844,-1.356084557262913,2.514924289655015,82.31934768250251,75.69227423907996,-2.0422123836076196,-4.329135638649561,-3.0513068493430353,-3.734876503908474,18.548996265271473,1.4099998474120952,1.5824982583688154,3.689333724975583,-0.9289901926841679,8.307657642635334,1.3801717661457076,5.998495683805459,-3.8631770510048398,92.57422727575333,15.931709908089758,2.3091619588298755,5,-1.4616661071777344,-3.8400001525878906,-2.6075010299682617,-4.350000381469727,-1.4733314514160085,3,0.027745177031617052,3.8101781096761576,49.97000122070313,-1.0107488179069146,49.42666625976562,-1.0618046335794429,50.36999893188477,0.027745177031617052 6697,2018-05-25,51.39666748046875,51.66333389282226,50.66666793823242,50.9466667175293,1235100.0,0.004233434427530769,1.0271166715158717,0.40059427795228797,80.35850194288967,78.31136449267561,-2.1097229214312065,-4.232496188944637,-3.2593785389322534,-3.886543428059383,17.166640244494115,0.9966659545898366,1.8738035905914288,3.5693342208862333,-1.1614939905191974,8.300162432291664,1.2039201151835215,5.934748326588945,-3.5109993323456052,90.86759482194412,15.536016615289299,2.3654141057027154,5,-1.5366668701171875,-3.9150009155273438,-2.774168014526367,-4.566667556762695,-2.25,4,-0.005901808372808848,-1.356084557262913,51.18000030517578,3.8101781096761576,49.97000122070313,-1.0107488179069146,49.42666625976562,-0.005901808372808848 6698,2018-05-29,51.56666564941406,51.77333450317383,50.95333480834961,51.313331604003906,1694400.0,0.003307571818929933,1.459980316312284,0.5629635908956047,77.89918035230512,80.88261372970064,-2.0559301161845625,-4.06373332336733,-3.4181988005094155,-3.9906380903809406,16.36168761087727,0.8199996948242188,2.1498447793707456,3.3919990539550753,-1.3672865679243387,8.15128467583449,1.0123562430153683,5.771641864894782,-3.07657098213906,93.17925158977057,16.937680289029558,2.379642810939706,5,-1.5566654205322266,-4.029998779296875,-2.8141660690307617,-4.736665725708008,-2.7899971008300852,1,-0.011635394039248181,1.0271166715158717,51.39666748046875,-1.356084557262913,51.18000030517578,3.8101781096761576,49.97000122070313,-0.011635394039248181 6699,2018-05-30,52.80666732788086,53.253334045410156,51.790000915527344,51.790000915527344,1844700.0,0.024046574717419,-1.8786888444466123,4.013145610600813,78.23750417257526,80.81779439315399,-2.8797259396289405,-4.852352436229445,-4.640872467599195,-5.161061314606911,15.35937723739979,1.6866683959960938,2.3846672295472757,4.18750076293945,-0.5579030412594292,8.93290456713833,1.814798860840014,6.5602026650388865,-3.725589490144067,90.09608634237526,15.670240386782126,2.3727019020994384,5,-1.9799995422363281,-4.530000686645508,-4.035834312438965,-5.976667404174805,-3.676666259765632,2,-0.05239236922820867,1.459980316312284,51.56666564941406,1.0271166715158717,51.39666748046875,-1.356084557262913,51.18000030517578,-0.05239236922820867 6700,2018-05-31,51.98666763305664,53.21666717529297,51.72333145141602,52.78666687011719,1757700.0,-0.015528336407461096,-1.2512515131736093,-0.7868846923039401,70.67985251759312,79.95008919888465,-1.6991273361081696,-3.61603180591419,-3.835175050109072,-4.282091578094416,14.195326996998245,1.493335723876946,2.5296338719019005,2.9855010986328097,-1.5365364954487148,7.507538692714334,0.7244823015920474,5.246519895673572,-2.0711385537851754,60.375399618371176,-11.129919638729433,2.261018797040761,5,-1.0166664123535156,-3.710000991821289,-3.236668586730957,-5.156667709350586,-1.3500022888183594,3,-0.03885612503616642,-1.8786888444466123,52.80666732788086,1.459980316312284,51.56666564941406,1.0271166715158717,51.39666748046875,-0.03885612503616642 6701,2018-06-01,53.11999893188477,53.21333312988281,52.11666870117188,52.52999877929688,1744800.0,0.02180042211644828,1.8240217289869145,-0.7375008940705243,72.14003844986334,79.09850348592853,-2.4061675838473136,-4.2813039748251285,-4.976489068067131,-5.356502357815941,12.968370035166114,1.2266654968261719,2.7884984487042885,3.682332420349127,-0.6468388213991574,8.011503662097411,1.5177467994749847,5.846918041223269,-2.5369088593855693,94.84529088793516,25.022232342903777,2.164585620874142,6,-2.121665954589851,-4.843332290649421,-4.485833168029792,-6.289999008178718,-3.779998779296882,4,-0.06526105506399293,-1.2512515131736093,51.98666763305664,-1.8786888444466123,52.80666732788086,1.459980316312284,51.56666564941406,-0.06526105506399293 6702,2018-06-04,51.37333297729492,53.45333480834961,51.13666534423828,53.22000122070313,1968300.0,-0.03288151336052514,1.0028824574103725,-3.129945365790592,62.196654790534474,76.0129106058244,-0.3364031540191803,-2.123437584954843,-3.2160352320460817,-3.5685112982487937,11.77998073003676,2.316669464111328,2.8004570000640143,1.6054998397827163,-2.200387166609289,5.411386846174722,-0.29744366341329,3.5084433429787225,-0.2561941102135279,16.7999267578125,-49.629975572977685,1.9029435031960031,6,-0.27499961853027344,-2.936666488647461,-4.364167213439941,-4.356666564941406,-2.7433319091796946,0,-0.032442203511922285,1.8240217289869145,53.11999893188477,-1.2512515131736093,51.98666763305664,-1.8786888444466123,52.80666732788086,-0.032442203511922285 6703,2018-06-05,51.46333312988281,52.62666702270508,50.34000015258789,51.23666763305664,1924800.0,0.0017518846329800386,-1.264026091012613,-0.12274294402108639,65.80058502789467,74.48177983100004,-0.284971975117962,-1.8775791372491,-3.259754077193506,-3.6078340636923087,11.1733777333392,2.2866668701171875,2.8193435997843252,1.4211666107177763,-2.00625462671497,4.8485878481505225,-0.29254400799860036,3.134877229434153,1.9900016784667969,36.08134368774061,-31.410100711751795,1.713710618716374,6,-0.36499977111816406,-3.0266666412353516,-4.511667251586914,-4.39666748046875,-2.3066673278808594,1,-0.04501584931483693,1.0028824574103725,51.37333297729492,1.8240217289869145,53.11999893188477,-1.2512515131736093,51.98666763305664,-0.04501584931483693 6704,2018-06-06,52.51666641235352,52.56999969482422,50.96333312988281,51.83666610717773,1602900.0,0.02046764596090811,3.084744447677238,3.0000168296336818,68.06188349586002,73.0770609368909,-0.9542427298697618,-2.6429587396878134,-4.2956287626770475,-4.6193385442755,12.07358357602826,1.6066665649414062,2.8365942218348437,2.2056665420532298,-1.1047452901549875,5.516078374261447,0.5504606259491212,3.8608724581573384,0.9366683959960866,69.91430412844846,-1.5662728584489543,1.6552059161041093,6,-0.7616653442382884,-4.079999923706062,-5.565000534057624,-5.45000076293946,-3.0866661071777415,2,-0.07121544681460934,-1.264026091012613,51.46333312988281,1.0028824574103725,51.37333297729492,1.8240217289869145,53.11999893188477,-0.07121544681460934 6705,2018-06-07,52.73333358764648,52.96666717529297,52.0,52.746665954589844,1080900.0,0.00412568409410663,3.2646942502040575,-0.01960641317641727,67.99392662908774,71.48534748651149,-0.8244043499636291,-2.6425334195624472,-4.43930436250794,-4.801966209749828,13.111986650509461,0.9666671752929688,2.6499057980925613,2.198500442504873,-1.1323701801750303,5.529371065184776,0.5330651311649248,3.863935753844821,0.6577345275878983,76.8736322845777,2.901416991125302,1.6654353113399505,6,-0.8366661071777273,-4.296667098999016,-5.829167366027825,-5.666667938232415,-5.083332061767578,3,-0.06833121053388858,3.084744447677238,52.51666641235352,-1.264026091012613,51.46333312988281,1.0028824574103725,51.37333297729492,-0.06833121053388858 6706,2018-06-08,53.54666519165039,53.68000030517578,52.58666610717773,52.79999923706055,1232400.0,0.015423481670319594,1.1578903779551413,-56.00400572243081,69.4250903498756,70.27052397617659,-1.4155837667904763,-3.2117767050615385,-5.161811061975648,-5.57405426292123,14.258070904329422,1.093334197998054,2.6492924124815076,2.7523321151733384,-0.6714158799465721,6.176080110293249,1.0404581176133831,4.464206112733294,-3.2066650390625,96.0079309151504,21.184335187630964,1.7118739975599564,6,-1.5366649627685547,-4.8983306884765625,-6.642498970031738,-6.479999542236328,-4.953330993652344,4,-0.054345118169298656,3.2646942502040575,52.73333358764648,3.084744447677238,52.51666641235352,-1.264026091012613,51.46333312988281,-0.054345118169298656 6707,2018-06-11,53.89666748046875,54.34000015258789,53.59000015258789,53.72666549682617,1722600.0,0.006536397506094138,-2.3834636929192805,0.2276814452266852,66.7193538644612,69.02832103308282,-1.5350996375997852,-3.35025562065605,-5.46727429702662,-5.893239219192004,15.194368383788564,0.7933349609375,2.603384728844489,2.8590009689331026,-0.7247964618011338,6.442798399667339,1.0671022535659844,4.650899684300221,-3.489867324829099,88.91668319702148,15.554763046655609,1.791898715367117,6,-1.5566673278808594,-4.7133331298828125,-6.992501258850098,-6.8300018310546875,-4.473335266113281,0,-0.08454450972376204,1.1578903779551413,53.54666519165039,3.2646942502040575,52.73333358764648,3.084744447677238,52.51666641235352,-0.08454450972376204 6708,2018-06-12,54.4033317565918,54.70000076293945,53.91666793823242,54.09333419799805,1295100.0,0.00940066055673383,-1.361819101950681,1.8234937731403569,74.61259680599181,68.62555354790689,-1.7847529302211953,-3.5968715083495155,-5.864565381061226,-6.372639714696859,16.17674068593125,0.8033332824707031,2.4387578307735893,3.083498573303224,-0.6314694059203845,6.798466552526833,1.2260145836914162,4.940982562915032,-3.8392036010742174,92.06059956408332,15.0591421000871,1.8574839896118047,6,-1.883331298828125,-4.543331146240234,-7.4991655349731445,-7.336666107177734,-4.686664581298828,1,-0.10612090293122611,-2.3834636929192805,53.89666748046875,1.1578903779551413,53.54666519165039,3.2646942502040575,52.73333358764648,-0.10612090293122611 6709,2018-06-13,53.98333358764648,54.62666702270508,53.96333312988281,54.5,1785600.0,-0.007720081755736019,-1.3832327122465342,-1.6666789722386526,70.09346651168484,68.56039954725041,-1.3189986267567733,-2.8701126827648267,-5.369842475847712,-5.938667027799632,17.623607440340372,0.6633338928222656,2.3149195615581704,2.375333786010735,-1.2193747482767066,5.970042320298177,0.5779795188670107,4.1726880531544595,-3.171053075683588,73.45677878576781,-4.1598954863288355,1.797354267143721,6,-1.4633331298828054,-3.5916671752929616,-7.682500839233391,-6.916667938232415,-4.283332824707024,2,-0.08941033213163885,-1.361819101950681,54.4033317565918,-2.3834636929192805,53.89666748046875,1.1578903779551413,53.54666519165039,-0.08941033213163885 6710,2018-06-14,53.42666625976562,54.106666564941406,52.849998474121094,54.106666564941406,2297700.0,-0.010311836837142763,2.6960809613032795,1.316130270745191,62.035717029962214,67.4376971672614,-0.5996455702806927,-2.0333536946535204,-4.761861360377395,-5.377134601626011,18.687964145594854,1.2566680908203125,2.2324306027262395,1.5746664047241126,-1.8009184550459523,4.950251264494177,-0.1131260251609234,3.2624588346091485,-2.3811225327441363,39.747616417387654,-34.490854079864114,1.6877924298850329,6,-0.906665802001946,-2.5149993896484304,-7.01249980926513,-6.360000610351555,-3.0900001525878906,3,-0.07480657571179272,-1.3832327122465342,53.98333358764648,-1.361819101950681,54.4033317565918,-2.3834636929192805,53.89666748046875,-0.07480657571179272 6711,2018-06-15,53.86999893188477,54.01333236694336,52.64666748046875,53.13999938964844,3028800.0,0.0082979662246494,1.688521760664583,-1.0735282567963282,62.93584241618932,67.51982912566748,-1.0341551400503661,-2.18853693817821,-5.134453158651404,-5.813666701009204,19.528298469462253,1.3666648864746094,2.0608545158575637,1.7638324737548885,-1.3987202315045408,4.926385179014318,0.18255612112517383,3.345108826384603,-2.6051877827082137,59.57783190189326,-12.038442622822558,1.5812763526297131,6,-1.3499984741211009,-2.4916648864746165,-7.425832748413093,-6.80333328247071,-6.36333084106446,4,-0.11546310616918087,2.6960809613032795,53.42666625976562,-1.3832327122465342,53.98333358764648,-1.361819101950681,54.4033317565918,-0.11546310616918087 6712,2018-06-18,53.65999984741211,54.356666564941406,53.26333236694336,53.44333267211914,1795200.0,-0.003898256703850911,-2.7919031553879736,0.2968045358346586,60.902788346570155,66.97562949440922,-0.5204076151848085,-1.7058053537005833,-4.8095617457379305,-5.593069360352942,20.494793666671978,1.0933341979980469,2.003179276371945,1.3251667022705078,-1.5680016546333846,4.2183350591744,-0.12141747618144194,2.7717508807224576,-2.1890773214097763,49.350603508654594,-18.73100070320492,1.4465841784519464,6,-0.8283329010009766,-2.281665802001953,-7.1675004959106445,-6.593334197998047,-4.340000152587891,0,-0.09442164859898738,1.688521760664583,53.86999893188477,2.6960809613032795,53.42666625976562,-1.3832327122465342,53.98333358764648,-0.09442164859898738 6713,2018-06-19,53.20000076293945,53.5,52.36666870117188,53.40666580200195,2086800.0,-0.008572476440192212,4.762700029095105,-0.9538364026902356,52.229783383821164,65.21650725973822,0.23674012286613788,-1.0781986827669527,-4.230446866763543,-5.126955337134163,20.412205125248285,1.2933311462402273,1.8199337418311714,0.7236675262451158,-2.038749642780857,3.4860846952710887,-0.6575410582678742,2.1048761107581058,-1.5353335427208918,36.87312746330863,-27.249635253793038,1.381208584512988,6,0.14999961853027344,-1.8216667175292969,-6.54000186920166,-6.133335113525391,-5.143333435058594,1,-0.07099000929366361,-2.7919031553879736,53.65999984741211,1.688521760664583,53.86999893188477,2.6960809613032795,53.42666625976562,-0.07099000929366361 6714,2018-06-20,54.356666564941406,54.45000076293945,52.83666610717773,53.0099983215332,1268400.0,0.021741838071696273,1.104345013745329,-6.516187979917307,62.94139678040357,64.65511505432886,-0.7056837965004306,-1.946375531717834,-5.277890842203519,-6.277424338339102,20.525904935848367,1.6133346557617259,1.8917160230839016,1.6338333129882798,-0.8483959706835549,4.1160625966601145,0.3927186711523589,2.8749479548242007,-2.509879332159592,95.51995576169173,29.645772278803364,1.241114641835918,6,-0.8233318328857422,-2.97833251953125,-7.665834426879883,-7.290000915527344,-6.406665802001953,2,-0.08536210336049399,4.762700029095105,53.20000076293945,-2.7919031553879736,53.65999984741211,1.688521760664583,53.86999893188477,-0.08536210336049399 6715,2018-06-21,53.599998474121094,54.38999938964844,53.17666625976562,53.253334045410156,979200.0,-0.013920428507445348,-3.8533325195311403,0.25742377932191,52.733484154442266,62.800492143725165,0.20880744421252473,-0.9526566114010961,-4.422087624705711,-5.508517913487239,21.167341702045604,1.2133331298828196,1.9158365492495335,0.6956653594970703,-1.4466126293011428,2.8379433482952834,-0.3754736349020362,1.7668043538961768,-1.5820184295298247,59.1998652342926,-2.8853417234298178,1.0711389943991074,6,-0.06666374206542969,-2.1266651153564453,-6.85999870300293,-6.533332824707031,-5.936664581298835,3,-0.07276115339937217,1.104345013745329,54.356666564941406,4.762700029095105,53.20000076293945,-2.7919031553879736,53.65999984741211,-0.07276115339937217 6716,2018-06-22,52.599998474121094,54.1500015258789,52.5533332824707,54.08333206176758,3552000.0,-0.01865671694902782,-1.025375441856405,-4.278874510321757,57.634851599490744,61.7911030031729,1.1850182791518478,0.16778298360834754,-3.359286167380354,-4.495743106431149,20.84215810729261,1.596668243408196,1.7995519562891147,-0.37533454895019247,-2.365727916937338,1.6150588190369533,-1.3705312329437618,0.6198621350433768,-0.42109718642893057,11.199835937399563,-54.2750027387551,0.9951966839935721,6,0.9333362579345703,-1.049997329711914,-5.757498741149902,-5.533332824707031,-3.6666641235351562,4,-0.04302913369963146,-3.8533325195311403,53.599998474121094,1.104345013745329,54.356666564941406,4.762700029095105,53.20000076293945,-0.04302913369963146 6717,2018-06-25,51.09333419799805,52.33333206176758,50.74333190917969,52.33333206176758,1847400.0,-0.028643808361787593,1.5645207932122882,0.8359534727026311,48.042332271272414,58.83885138820408,2.5168890021405517,1.7397552682250108,-1.7916335680540456,-2.9830726436491446,20.361742016223392,1.8566665649414062,1.6290602947595474,-1.8668321609497056,-3.911751229479158,0.17808690757974688,-2.889291695214432,-0.8443726266849794,3.6066665649414062,9.44250222037891,-57.282187842265614,1.0224595342647271,6,1.591665267944336,0.6000003814697266,-4.002501487731934,-4.026668548583984,-3.0100021362304688,0,-0.07019831771554785,-1.025375441856405,52.599998474121094,-3.8533325195311403,53.599998474121094,1.104345013745329,54.356666564941406,-0.07019831771554785 6718,2018-06-26,50.96666717529297,51.56000137329102,50.68999862670898,51.15999984741211,1830900.0,-0.002479130099715454,-1.3303548164610253,0.1559137138602957,40.90731084226698,55.595945202713196,2.352153009847484,1.9174772179110988,-1.6432005119242064,-2.8553329231148936,19.80660556508677,0.8700027465820455,1.3509516250490137,-1.9634992599487333,-4.1095968858383,0.18259836594083367,-3.036548072893517,-0.8904504470039498,3.6542002105712896,7.358201898825532,-56.527321759408935,1.0730488129447846,6,1.60333251953125,0.7549991607666016,-3.610001564025879,-3.9000015258789062,-1.6866683959960866,1,-0.032308714140660943,1.5645207932122882,51.09333419799805,-1.025375441856405,52.599998474121094,-3.8533325195311403,53.599998474121094,-0.032308714140660943 6719,2018-06-27,50.040000915527344,51.48666763305664,49.98333358764648,51.16666793823242,1328100.0,-0.018181810016701383,-1.4247290491879772,5.827607979321639,35.415154385879475,52.63810490892622,2.973308323445991,2.768169807659774,-0.7253973179024342,-1.921475288712351,18.626265827257377,1.5033340454101634,1.061994445808537,-2.7518321990966825,-5.257922628609158,-0.2457417695842068,-4.004877413852917,-1.4987869843404482,4.4236317199707,1.2859456656577486,-58.43861245843996,1.2530452147562374,6,2.176666259765625,1.6816654205322266,-2.138334274291992,-2.9733352661132812,-1.4599990844726562,2,-0.03963496305674641,-1.3303548164610253,50.96666717529297,1.5645207932122882,51.09333419799805,-1.025375441856405,52.599998474121094,-0.03963496305674641 6720,2018-06-28,49.96666717529297,50.1966667175293,49.24333190917969,49.92333221435547,1290600.0,-0.0014655023759525543,2.7880799721098026,-0.03846297092592154,28.924645459751474,48.85908302487758,2.798521359471458,2.827371661491476,-0.6772208700587399,-1.8102740550046903,17.597063378688226,0.9533348083496094,0.615023584523037,-2.724165916442871,-5.5136791708647195,0.0653473379789773,-4.118922543653795,-1.329409289231947,4.22814751733398,14.741878353731089,-38.72448078247587,1.3947566272109229,6,1.8799991607666016,1.7549991607666016,-1.8175010681152344,-2.9000015258789062,-1.1399993896484375,3,-0.04036023465961114,-1.4247290491879772,50.040000915527344,-1.3303548164610253,50.96666717529297,1.5645207932122882,51.09333419799805,-0.04036023465961114 6721,2018-06-29,49.6533317565918,50.85333251953125,49.606666564941406,50.4900016784668,1904400.0,-0.006270888902834559,-1.68100117312157,-19.307042253521125,24.911282293944268,44.860026796808036,2.7388389256743295,3.0226495363529864,-0.38138178090314057,-1.4665230331017085,16.323069542531172,1.2466659545898438,0.218732924573402,-2.8641679763793917,-5.955851793237819,0.22751584047903606,-4.410009884808609,-1.3183260679501743,4.145364313359373,13.268602820900592,-34.23823970627642,1.5458419084292145,6,2.1933345794677734,2.3183345794677734,-1.5041656494140625,-2.5866661071777344,-0.7999992370605469,4,-0.04007783150433508,2.7880799721098026,49.96666717529297,-1.4247290491879772,50.040000915527344,-1.3303548164610253,50.96666717529297,-0.04007783150433508 6722,2018-07-02,49.70666885375977,50.12333297729492,49.13666534423828,49.52333450317383,2501400.0,0.0010741896924348904,-1.0627068496646543,-0.21912386927342548,20.65808526681765,41.3520603393632,2.3085131574554296,2.9914197077913087,-0.43712674811017393,-1.4974478641673272,15.984748241663805,0.9866676330566406,-0.05288300033936366,-2.7274976730346623,-6.031583854941296,0.5765885088719713,-4.3795407639879755,-1.075454582081349,3.7275980833296813,23.521439151973503,-17.591647524753768,1.6520430909533164,7,2.0866641998290945,2.2116641998290945,-1.177501678466804,-2.366668701171882,-0.6400032043457102,0,-0.015557962764494171,-1.68100117312157,49.6533317565918,2.7880799721098026,49.96666717529297,-1.4247290491879772,50.040000915527344,-0.015557962764494171 6723,2018-07-03,49.14666748046875,50.33666610717773,48.959999084472656,49.8033332824707,950100.0,-0.011266121552795716,-1.6731331177849489,-3.5817935913440144,20.30292398044358,36.61445225047876,2.4955138831693944,3.551026369565676,0.11423229327182582,-0.863242511498882,16.228457609113235,1.376667022705071,-0.41369780796783573,-3.171665763854982,-6.768520138720234,0.4251886110102703,-4.9700929512876115,-1.3732385764223523,3.8578392973355875,7.3879257372601534,-28.40975551261817,1.7984271874326268,7,2.528331756591797,2.6833324432373047,-0.4758338928222656,-1.6650009155273438,-0.11333465576171875,1,-0.021635961769406853,-1.0627068496646543,49.70666885375977,-1.68100117312157,49.6533317565918,2.7880799721098026,49.96666717529297,-0.021635961769406853 6724,2018-07-05,48.77666854858398,49.91333389282226,48.2400016784668,49.24333190917969,1955700.0,-0.007528464305983973,-1.173162811090377,0.7106557996061477,20.779243194315228,33.06398103268687,2.2247021302519556,3.8224465861428385,0.5368765527490851,-0.41208169358721136,16.63901269283776,1.6733322143554616,-0.7779939709162633,-3.3546648025512766,-7.2818210039103874,0.5724913988078342,-5.318242903230832,-1.3910867018717212,3.74249730602056,20.53574165521986,-14.152484001893392,1.963578100679556,7,2.4183330535888743,2.6933326721191477,-0.003334999084465551,-1.2400016784667898,0.08333206176758523,3,0.010319077659261655,-1.6731331177849489,49.14666748046875,-1.0627068496646543,49.70666885375977,-1.68100117312157,49.6533317565918,0.010319077659261655 6725,2018-07-06,49.13000106811523,49.91999816894531,48.6500015258789,49.05666732788086,1248300.0,0.0072438838084916135,-1.8646583546296716,-0.15714484235650106,19.872902725244913,28.86820893554844,1.3081897917662744,3.357458775512974,0.2472908664975293,-0.6915927096673116,16.813096306185706,1.2699966430664134,-1.0251021310864417,-2.8211656570434656,-6.957106487270771,1.3147751731838397,-4.889136072157122,-0.7531952419298094,2.790081801830027,34.05613157214793,2.41232904097005,2.0679704151136526,7,1.1566658020019602,2.3400001525878977,0.42166614532471414,-0.8533344268798757,-1.0433349609375,4,-0.011194773562044236,-1.173162811090377,48.77666854858398,-1.6731331177849489,49.14666748046875,-1.0627068496646543,49.70666885375977,-0.011194773562044236 6726,2018-07-09,50.63666534423828,50.66333389282226,49.41333389282226,49.45333480834961,1399500.0,0.03066688873126977,1.0215617625738622,16.136235955057742,33.503086657455384,27.252737200679885,-0.5657564883663682,1.7092401960466503,-1.0813804672734761,-2.133766092956847,16.32895786431939,1.5333328247070312,-1.4796781059427957,-1.1690013885498018,-5.273233470994221,2.935230693894617,-3.2211174297720078,0.8831146526724041,0.7682061588999858,98.89950917889026,66.62471055446555,2.052116041222209,7,-0.736663818359375,0.8333358764648438,-1.013331413269043,-2.3599987030029297,-2.196666717529304,0,-0.03574480164301941,-1.8646583546296716,49.13000106811523,-1.173162811090377,48.77666854858398,-1.6731331177849489,49.14666748046875,-0.03574480164301941 6727,2018-07-10,49.34000015258789,51.36999893188477,49.003334045410156,50.82333374023438,1865700.0,-0.025607239000344895,-1.1947442058734636,-1.2535243050518592,30.699996948242244,26.118591212454913,0.5096368071505921,2.7900766674793402,0.3704894269176009,-0.7950366570652108,15.240471424691382,2.3666648864746165,-1.8319557800607598,-2.237833213806155,-6.35918943890475,1.8835230112924393,-4.298511326355452,-0.17715510125685796,-1.0999984741210938,35.143752056647614,3.308069919383236,2.060678112549297,7,0.5233345031738281,2.1300010681152344,0.2974996566772461,-1.063333511352539,-1.0266685485839844,1,-0.00986355151097651,1.0215617625738622,50.63666534423828,-1.8646583546296716,49.13000106811523,-1.173162811090377,48.77666854858398,-0.00986355151097651 6728,2018-07-11,48.63000106811523,48.88999938964844,47.97333145141602,48.84333419799805,2557800.0,-0.014389928704437227,4.978330638139026,0.1438200629039226,20.027919431357276,24.408898439730223,0.9536044779874757,3.209951344975032,1.2320399763399834,-0.03565758318439549,14.135054053059903,1.366668701171868,-2.2094634764032293,-2.659165763854986,-6.755921813812336,1.4375902861023633,-4.707543788833661,-0.6107877388763114,2.7399978637695455,19.33276131605859,-4.263575609059618,2.0483780249786756,7,1.0416641235351705,2.706665039062507,1.1374988555908274,-0.25333404541014914,0.0966644287109446,2,0.008979324937443689,-1.1947442058734636,49.34000015258789,1.0215617625738622,50.63666534423828,-1.8646583546296716,49.13000106811523,0.008979324937443689 6729,2018-07-12,49.15666580200195,49.28666687011719,48.4466667175293,49.18333435058594,1565400.0,0.010830037473144039,6.199993460526101,0.12500894070523866,26.17089222623889,24.10292585822883,0.32236131540658164,2.427609092526289,0.8888451896107128,-0.5103897076629309,12.858672387402226,0.8400001525878906,-2.3892495127701423,-1.8911676406860352,-5.887096836910111,2.1047615555380403,-3.8891322387980694,0.10679695742599904,2.2133331298828196,34.83809814738258,15.094943190654746,1.9979645981120364,7,0.5149993896484446,2.1800003051757812,0.6108341217041016,-0.779998779296875,-0.22333145141601562,3,-0.002508977679480884,4.978330638139026,48.63000106811523,-1.1947442058734636,49.34000015258789,1.0215617625738622,50.63666534423828,-0.002508977679480884 6730,2018-07-13,49.43000030517578,49.83000183105469,48.97000122070313,48.98666763305664,1650900.0,0.005560476869501008,-2.60840302508911,-16.62380203118295,31.56262702102103,24.841964161237357,-0.03923058205915453,1.9389111774263057,0.7920772413563313,-0.7221704260384172,12.412151127182543,0.8600006103515554,-2.4957315284489,-1.4179998397827163,-5.311456150932948,2.475456471367515,-3.364727995357832,0.5287283157923994,1.8720652770996153,42.885235665127105,21.150074289234084,1.946728155575117,7,0.24166488647461648,1.9066658020019531,0.6658334732055664,-1.0533332824707031,0.09666824340819602,4,-0.011531452383271246,6.199993460526101,49.15666580200195,4.978330638139026,48.63000106811523,-1.1947442058734636,49.34000015258789,-0.011531452383271246 6731,2018-07-16,47.6500015258789,49.95666885375977,46.8033332824707,49.893333435058594,3088800.0,-0.03601049500925246,1.661039592326824,-5.060154710584526,30.590005147906695,25.945510814691694,1.5943770719881059,3.4035315998045164,2.730202348038233,1.1023647995764136,12.575652519518954,3.1533355712890696,-2.516467448172641,-2.8869987487793054,-6.757686429700975,0.9836889321423641,-4.822342589240144,-0.9516549083184671,3.5854893737793105,18.540184642526405,-4.553701336157886,1.9353438404608347,7,1.4366645812988352,3.101665496826179,2.5166654586792063,0.726665496826179,2.2099990844726634,0,0.009163999314075078,-2.60840302508911,49.43000030517578,6.199993460526101,49.15666580200195,4.978330638139026,48.63000106811523,0.009163999314075078 6732,2018-07-17,48.59333419799805,48.85333251953125,47.40999984741211,47.61333465576172,1982700.0,0.019797117353854032,-1.0817260740508436,-0.4368499989797223,37.74948302702207,27.884017375422637,0.5325087886888724,2.172542059047359,1.9469673892471846,0.19604050748105806,12.516631617278726,1.4433326721191406,-2.4606759448557582,-1.6903327941894517,-5.358308466535306,1.9776428781564022,-3.524320630362382,0.14365504198347878,2.464870396972664,56.76531644222056,30.372263971902022,1.8339878361729285,7,0.4933319091796875,2.1583328247070312,1.7358331680297852,-0.10333442687988281,1.0499992370605469,1,-0.0031554857023041727,1.661039592326824,47.6500015258789,-2.60840302508911,49.43000030517578,6.199993460526101,49.15666580200195,-0.0031554857023041727 6733,2018-07-18,49.42333221435547,49.83333206176758,48.52999877929688,48.71333312988281,2529000.0,0.017080491183739666,-1.4210500209040657,0.7244892001198905,46.78483348979302,30.7735274082535,-0.2839808297964481,1.1015767805127297,1.2511122313958154,-0.5937695256845501,12.968883423280264,1.303333282470696,-2.320814279445777,-0.6715013504028349,-4.087523299136734,2.7445205983310643,-2.3795123247697845,1.0365096239641147,1.4646775281152387,83.08658792104772,51.306896159636395,1.7080109743669492,7,-0.3366661071777344,1.3283348083496094,1.3383350372314453,-0.60333251953125,-0.176666259765625,2,-0.022459040307872047,-1.0817260740508436,48.59333419799805,1.661039592326824,47.6500015258789,-2.60840302508911,49.43000030517578,-0.022459040307872047 6734,2018-07-19,49.71666717529297,50.13333129882813,48.53333282470703,49.11000061035156,2097300.0,0.005935151431418317,1.2222281091219156,0.8544610524279773,48.72578969308206,33.97940373801319,-0.48048250132863757,0.46673082107805897,1.0605909757429615,-0.85166865742314,12.725815465690307,1.5999984741211009,-2.1459902227258496,-0.14616641998291158,-2.911821871464639,2.6194890314988157,-1.5289941457237717,1.2366613057579485,1.0079555087777408,87.48755640428465,51.340489208807824,1.3828277257408637,7,-0.6300010681152344,0.9983329772949219,1.4733333587646484,-0.7166671752929688,-0.8300018310546875,3,-0.019912872980326957,-1.4210500209040657,49.42333221435547,-1.0817260740508436,48.59333419799805,1.661039592326824,47.6500015258789,-0.019912872980326957 6735,2018-07-20,49.70000076293945,50.12666702270508,49.34000015258789,49.61999893188477,1599300.0,-0.0003352278682469123,-1.4583363135684142,0.13187117220215888,50.245282216898936,35.83964768906247,-0.4184647473559835,0.18576244389547014,1.1459981466120155,-0.7888716724762475,12.46961181363794,0.7866668701171875,-1.9132804138260227,0.03216705322265767,-2.101850751405216,2.1661848578505314,-1.0348418490912792,1.0991759555365945,0.8677703450672567,86.9870632426777,45.965423369503725,1.0670089023139384,7,-0.6133346557617188,0.926666259765625,1.7558326721191406,-0.7000007629394531,0.02666473388671875,4,-0.015425883311559363,1.2222281091219156,49.71666717529297,-1.4210500209040657,49.42333221435547,-1.0817260740508436,48.59333419799805,-0.015425883311559363 6736,2018-07-23,50.33666610717773,50.6866683959961,49.6533317565918,49.72666549682617,1348500.0,0.012810167695470609,-1.7312811308959837,7.624833110815008,53.11983097940204,38.33074035919133,-1.231685037345862,-0.6631607124492049,0.5836652104250319,-1.3756617602009769,12.590276959355881,1.033336639404304,-1.6352285482342523,0.7819990158080969,-0.8866130677002744,2.4506110993164683,-0.05230702594609227,1.6163050575622862,-3.533332824707024,89.3183493042155,44.17940840411497,0.8343060417541858,7,-1.5916652679443288,0.29000091552735086,1.3791675567627024,-1.3366661071777273,-0.6100006103515554,0,-0.01609160123694109,-1.4583363135684142,49.70000076293945,1.2222281091219156,49.71666717529297,-1.4210500209040657,49.42333221435547,-0.01609160123694109 6737,2018-07-24,47.50666809082031,50.82666778564453,46.56000137329102,50.75,3571500.0,-0.05622140350597982,1.5122661767084107,-5.3169322360357825,43.369267614357774,40.92422349063584,1.4649627267942833,1.9861889200065548,3.4349365530592664,1.4940629742032456,13.275172155029246,4.2666664123535085,-1.4353678301016686,-1.8686656951904297,-3.6103442326850725,-0.12698715769578683,-2.7395049639377476,-0.9978264264431118,3.1800003051757884,22.187502514570973,-26.581327035938827,0.8708392687473214,7,1.186666488647461,2.998332977294922,4.442499160766602,1.4933319091796875,3.479999542236328,1,0.049536888485471,-1.7312811308959837,50.33666610717773,-1.4583363135684142,49.70000076293945,1.2222281091219156,49.71666717529297,0.049536888485471 6738,2018-07-25,49.31999969482422,49.4366683959961,47.356666564941406,48.47000122070313,2518800.0,0.038170043845998425,2.8399943659987654,-0.26207569805461894,51.96716760514945,43.79047631051479,-0.26842760444038305,0.04550069554065317,1.673092210358078,-0.2737036461688689,13.962304327098273,2.0800018310546946,-1.4130482670607662,0.02699928283691122,-1.5453943885140262,1.5993929541878487,-0.7591975528385575,0.8131961185123799,1.5066680908203125,64.68746451660773,11.837283379266431,0.78619683567547,7,-0.6266651153564453,1.1850013732910156,2.785000801086426,-0.31999969482421875,1.7366676330566406,2,0.006555834189680754,1.5122661767084107,47.50666809082031,-1.7312811308959837,50.33666610717773,-1.4583363135684142,49.70000076293945,0.006555834189680754 6739,2018-07-26,48.05666732788086,49.80666732788086,44.63999938964844,48.97666549682617,5472000.0,-0.02561501165369917,3.005166101855302,-1.0823527299817883,46.354161807587765,45.433980175688866,0.9191156742977284,1.214917657535537,2.9917017458470383,1.0309180495944048,14.614653418976875,5.166667938232422,-1.2763322205933179,-1.1371664047241197,-2.7605373589048625,0.48620454945662317,-1.948851881814491,-0.32548092763374825,2.770000457763672,55.22629821963031,-0.001154062874732631,0.8116854770903712,7,-0.323333740234375,1.488332748413086,4.307499885559082,0.9433326721191406,2.7433319091796875,3,0.02476240432133725,2.8399943659987654,49.31999969482422,1.5122661767084107,47.50666809082031,-1.7312811308959837,50.33666610717773,0.02476240432133725 6740,2018-07-27,47.95000076293945,49.48333358764648,47.15999984741211,48.42333221435547,2151000.0,-0.0022195997115996846,-1.2629874653751123,0.5144917320418623,39.914913847048275,46.470081142260156,0.8870492362700375,1.2255907827551908,3.1430147326788926,1.1724456207393104,14.860986268616184,2.323333740234368,-0.9669248773077754,-1.1429996490478516,-2.81407460821719,0.528075310121487,-1.9785371286325173,-0.30746216946318583,2.6292002868652347,53.50216241480135,3.642001671191011,0.8355374795846684,7,-0.21666717529296875,1.5649986267089844,4.505833625793457,1.0499992370605469,3.5466651916503906,4,0.019534193251207865,3.005166101855302,48.05666732788086,2.8399943659987654,49.31999969482422,1.5122661767084107,47.50666809082031,0.019534193251207865 6741,2018-07-30,47.66333389282226,48.40666580200195,47.47666549682617,48.06000137329102,1299300.0,-0.005978453921918536,-1.4155718050849138,0.838033220235199,43.18981465700233,47.07456243448018,1.313985835259011,1.4287823309076444,3.4641802879390653,1.47903517176632,15.66264332525391,0.9300003051757812,-0.7756376912025544,-1.3301666259765668,-3.095106182502846,0.43477293054971256,-2.21263640423971,-0.44769684771342355,2.678299090576182,48.868539731828385,-2.7352871470170044,0.8824697782631409,7,0.06999969482422586,1.7316665649414134,4.840000152587898,1.3366661071777415,5.263332366943359,0,0.04328970375097141,-1.2629874653751123,47.95000076293945,3.005166101855302,48.05666732788086,2.8399943659987654,49.31999969482422,0.04328970375097141 6742,2018-07-31,48.93333435058594,49.27000045776367,47.709999084472656,47.76333236694336,1423500.0,0.02664522923678514,-1.4438627786692004,-2.9495787813508714,51.17845177724409,47.56274224419697,0.10871932162731213,0.1031643055204512,2.2344759680164614,0.23398990325073754,15.9826094243982,1.6066665649414134,-0.6510032352622517,-0.021499443054196377,-1.7542437745775317,1.711244888469139,-0.887871608815864,0.8448727227074713,1.1802332890624996,83.09678524465617,26.278570198395087,0.8663721657616662,7,-1.2000007629394531,-0.4466686248779297,3.6083335876464844,0.0666656494140625,6.183334350585945,1,0.01621248902754835,-1.4155718050849138,47.66333389282226,-1.2629874653751123,47.95000076293945,3.005166101855302,48.05666732788086,0.01621248902754835 6743,2018-08-01,48.08333206176758,49.28666687011719,47.31000137329102,49.003334045410156,1912200.0,-0.017370618620191847,1.6591895227611453,-0.786325148593618,45.93228611280098,47.25235295749908,0.8366342789383481,0.9164041480540135,3.074356130539101,1.0772203148721644,16.55799367146712,1.9766654968261648,-0.387498303795617,-0.8183349609374986,-2.5910874955211725,0.9544175736461753,-1.7047112282293355,0.06804130635433836,1.811292847880857,66.64513209062832,6.755493127259669,0.8863762672918382,8,-0.34999847412109375,0.016668319702148438,4.1058349609375,0.9166679382324219,6.976669311523445,2,0.06038133063572748,-1.4438627786692004,48.93333435058594,-1.4155718050849138,47.66333389282226,-1.2629874653751123,47.95000076293945,0.06038133063572748 6744,2018-08-02,49.27999877929688,49.41333389282226,47.81999969482422,47.81999969482422,1627800.0,0.024887350069501712,-1.1826509549813087,-1.586952104920542,49.468707489978684,47.166066876730156,-0.47884330453759105,-0.253624365082338,1.9116750464604877,-0.12092516121307284,16.688461916727004,1.5933341979980398,-0.21852441743304496,0.35316524505616087,-1.4263934282405728,2.1327239183528945,-0.536614091592206,1.2429445817045277,0.40444110955155566,91.24814464541441,28.00102872584589,0.8897793366483683,8,-1.5466651916503977,-1.216665267944343,2.8658342361450124,-0.2799987792968821,6.58000183105468,3,0.0360525282587949,1.6591895227611453,48.08333206176758,-1.4438627786692004,48.93333435058594,-1.4155718050849138,47.66333389282226,0.0360525282587949 6745,2018-08-03,48.58000183105469,49.36333465576172,48.16666793823242,49.35333251953125,1508400.0,-0.014204483879497798,2.0168006616402523,-0.5296788858986727,53.56686589717227,47.21573742314907,0.05093015280792912,0.4248369443465023,2.6207083229952985,0.5705270056783434,16.8319527254027,1.1966667175292969,-0.2347342337435947,-0.31933174133300923,-2.1026655983239095,1.464002115657891,-1.210998669828463,0.5723351871624445,0.9026604378257517,60.380393778474286,-8.169819513845283,0.8916669284954507,8,-0.8466682434082031,-0.5750026702880859,3.389164924621582,0.4199981689453125,7.429996490478516,4,0.04569776291335437,-1.1826509549813087,49.27999877929688,1.6591895227611453,48.08333206176758,-1.4438627786692004,48.93333435058594,0.04569776291335437 6746,2018-08-06,48.82666778564453,48.93000030517578,48.15666580200195,48.63999938964844,1620900.0,0.00507752048770338,2.932208321210358,-0.24138237209210553,50.94543650333632,48.0575339663689,-0.4832759708920662,0.03754268597396049,2.347123431140517,0.329969808887725,17.639368011651463,0.7733345031738281,-0.29643310548912183,0.017834091186522016,-1.5669277132001298,1.6025958955731738,-0.7745468110068003,0.8102149933798444,0.5866661071777273,72.10778125997518,1.9814780116169572,0.7923809021933252,8,-1.6033344268798828,-0.8216686248779297,2.957498550415039,0.17333221435546875,6.709999084472656,0,0.05468319445158443,2.0168006616402523,48.58000183105469,-1.1826509549813087,49.27999877929688,1.6591895227611453,48.08333206176758,0.05468319445158443 6747,2018-08-07,48.85333251953125,49.22000122070313,48.48666763305664,48.99333190917969,1590600.0,0.0005461100479717818,1.4718914748617367,-0.7499897821555565,47.529615450492784,47.5644726158515,-0.33394554077696625,-0.028934886789556913,2.286309697051742,0.303403725986513,18.972138150734892,0.7333335876464915,-0.38395415059116544,0.06883220672607138,-1.4964141978875816,1.6340786113397243,-0.7137909955807586,0.8514554090329014,0.5100021362304688,73.3755187023013,4.686661100926301,0.782623202306827,8,-1.6299991607666016,-0.8483333587646484,3.0558338165283203,0.14666748046875,6.606666564941406,1,0.08337883067866203,2.932208321210358,48.82666778564453,2.0168006616402523,48.58000183105469,-1.1826509549813087,49.27999877929688,0.08337883067866203 6748,2018-08-08,49.06666564941406,49.209999084472656,48.33333206176758,48.73333358764648,1164000.0,0.004366808135300104,1.8279630096782729,-2.380953678474165,47.16321479016041,47.65436739169291,-0.6559760884279981,-0.21911078604178158,2.035122050609189,0.09162365024229757,19.718390294674208,0.8766670227050781,-0.5644416728999389,0.2603321075439453,-1.3080190831042842,1.8286832981921748,-0.5238434877801694,1.04450770286806,-4.426666259765625,78.24259067283118,11.438758216274849,0.7841755953241146,8,-0.7449989318847656,-1.061666488647461,2.7891674041748047,-0.0666656494140625,6.229999542236328,2,0.12330169518723078,1.4718914748617367,48.85333251953125,2.932208321210358,48.82666778564453,2.0168006616402523,48.58000183105469,0.12330169518723078 6749,2018-08-09,49.03333282470703,49.65999984741211,48.63000106811523,49.07333374023438,810900.0,-0.0006793374741458358,-1.433074413826638,-0.12000320435794554,47.094704426659504,48.4521219005386,-0.5247131265302016,-0.206056116106204,1.989457474019673,0.12212680018431143,20.676224364395996,1.029998779296882,-0.395044542769611,0.233165931701663,-1.3303477463891866,1.7966796097925126,-0.5485909073437654,1.0149227707470914,-4.301933441162106,58.31485193737471,-5.6907301072732395,0.7817568390454263,8,-0.5483322143554688,-1.0283336639404297,2.7191667556762695,-0.03333282470703125,5.00999832153321,3,0.12290962497142877,1.8279630096782729,49.06666564941406,1.4718914748617367,48.85333251953125,2.932208321210358,48.82666778564453,0.12290962497142877 6750,2018-08-10,48.86000061035156,49.25666809082031,48.38333129882813,48.72333145141602,648600.0,-0.003534987413054802,-1.1387766541327242,-3.4166507724577317,43.29397481743319,48.46369525169757,-0.2332514697537178,-0.08181084724768084,2.1065844817818586,0.2804689128983142,22.15967458820659,0.8733367919921804,-0.49772713274339253,0.08833370208740376,-1.447372980194963,1.6240403843697706,-0.6795196390537797,0.8561870432285872,-3.931457208251949,46.784998350630566,-13.439591297353786,0.7678533411411833,8,-0.375,-0.8550014495849609,2.472500801086426,0.1399993896484375,5.423332214355469,4,0.14326647385503644,-1.433074413826638,49.03333282470703,1.8279630096782729,49.06666564941406,1.4718914748617367,48.85333251953125,0.14326647385503644 6751,2018-08-13,48.08666610717773,48.96666717529297,47.9900016784668,48.96666717529297,1077300.0,-0.015827558197164526,1.2196916167794458,-6.43891478493912,53.239008274603805,48.69264597362644,0.6777169042166449,0.7651441488658506,2.7770324892749656,1.0309176133331661,22.496399729413735,0.9766654968261719,-0.42627243956277283,-0.7068340301513771,-2.186800984700767,0.7731329243980127,-1.4468175074260685,0.033149447123314246,-2.9688644472656165,5.788295490885408,-56.8002672594343,0.7399834772746949,8,0.39833450317383523,-0.08166694641112571,2.791667938232429,0.9133338928222727,5.633335113525405,0,0.1647719182006837,-1.1387766541327242,48.86000061035156,-1.433074413826638,49.03333282470703,1.8279630096782729,49.06666564941406,0.1647719182006837 6752,2018-08-14,48.43999862670898,48.83000183105469,48.06000137329102,48.28666687011719,1286700.0,0.0073478273320868315,-1.5384794350858357,-0.1742404210033414,44.12810264665169,48.492181144054285,0.2760779644698701,0.4213372942878735,2.3791068113797493,0.677438487081524,22.851321915663615,0.7700004577636648,-0.23009639864697817,-0.34583473205567117,-1.8317444630408204,1.140074998929478,-1.0887895975482493,0.397120133436907,-3.140509039296866,26.945954589062577,-33.91571923219571,0.7429548654925754,8,0.3000011444091868,-0.4349994659423757,2.2450027465820384,0.5600013732910227,4.290000915527351,1,0.14650430315031482,1.2196916167794458,48.08666610717773,-1.1387766541327242,48.86000061035156,-1.433074413826638,49.03333282470703,0.14650430315031482 6753,2018-08-15,48.313331604003906,48.56999969482422,46.83666610717773,48.06000137329102,1423200.0,-0.002614926224114855,3.521741293779904,1.6521706679935617,52.018860258971486,48.775531451720155,0.49036895594070984,0.4854724884991626,2.4558879617075746,0.8186557706811044,24.216793295578785,1.7333335876464915,-0.06568734334690873,-0.41700172424316406,-1.8854706555594731,1.051467207073145,-1.1512361899013186,0.31723274141499047,-2.8394216061917916,52.302194238772216,-8.889286857820906,0.7342344656581562,8,-0.06499862670898438,-0.5799980163574219,2.3533363342285156,0.6866683959960938,3.9433364868164062,2,0.14792330073706772,-1.5384794350858357,48.43999862670898,1.2196916167794458,48.08666610717773,-1.1387766541327242,48.86000061035156,0.14792330073706772 6754,2018-08-16,48.72666549682617,49.56666564941406,48.48666763305664,48.60333251953125,961200.0,0.008555276133927592,-5.056130143213151,0.48684666234999635,55.82790230095626,49.02675771880727,-0.01085062603933551,-0.0061479004746729515,1.9624853585818371,0.40161285594227536,25.533942523663498,1.2533340454101562,-0.1041390733446832,0.04583225250244283,-1.3474643751239483,1.439128880128834,-0.6508160613107563,0.742480566315642,-3.0853119050300606,69.23075848211361,6.774715078283037,0.6966483138131974,8,-0.47833251953125,-0.9933319091796875,1.7775001525878906,0.33333396911621094,3.9866676330566406,3,0.1348337635632415,3.521741293779904,48.313331604003906,-1.5384794350858357,48.43999862670898,1.2196916167794458,48.08666610717773,0.1348337635632415 6755,2018-08-17,48.93333435058594,49.02000045776367,48.1966667175293,48.69333267211914,1203600.0,0.004241391272161277,2.98386754404585,1.945965172744425,59.645574959974674,49.993439769544864,-0.18118163788599873,-0.2879624220953474,1.669513561997924,0.21847879951651805,26.980242786230068,0.823333740234375,0.014619048460914996,0.2908344268798828,-1.0243981199311492,1.6060669736909148,-0.36678184652563317,0.9484507002853988,-3.131234908565183,76.80104743499999,12.104697752591306,0.6576162734055153,8,-0.6850013732910156,-1.2000007629394531,1.570831298828125,0.1266651153564453,4.399997711181641,4,0.10442772526072752,-5.056130143213151,48.72666549682617,3.521741293779904,48.313331604003906,-1.5384794350858357,48.43999862670898,0.10442772526072752 6756,2018-08-20,49.52666854858398,49.81999969482422,48.66666793823242,48.95333480834961,1458600.0,0.012125358017646137,-1.0116237291744292,2.388873877453678,55.022581418072946,50.825991543720434,-0.7429026768097842,-0.9961649041770428,0.9687715165927813,-0.34422514000838333,28.671693947353305,1.1533317565917969,0.004703357475627001,0.9246685028076129,-0.20814117560596657,2.0574781812211924,0.3582636636008232,1.4910733420144027,-3.5702530903475704,90.16767191389931,26.65051161355538,0.5664048392067909,8,-1.1983356475830007,-1.793334960937493,0.9774971008300852,-0.46666908264159446,4.30999755859375,0,0.09604248409030225,2.98386754404585,48.93333435058594,-5.056130143213151,48.72666549682617,3.521741293779904,48.313331604003906,0.09604248409030225 6757,2018-08-21,49.86000061035156,50.40666580200195,49.5,49.5,1283100.0,0.006730355009455069,-4.037023693468401,0.6279075956778701,66.48116889780633,52.97243088901443,-1.0263540772930568,-1.20598281533168,0.5184070917882337,-0.6705444939766423,28.548714763049542,0.9066658020019531,-0.010910471329346194,1.14033393859863,-0.0022742529581449844,2.282942130155405,0.5690298428202425,1.7116380343770174,-3.6717700979198895,84.68724822461627,20.674896212197282,0.5713040957783888,8,-1.2383346557617188,-2.126667022705078,0.05916595458984375,-0.8000011444091797,3.696666717529297,1,0.07741677824107729,-1.0116237291744292,49.52666854858398,2.98386754404585,48.93333435058594,-5.056130143213151,48.72666549682617,0.07741677824107729 6758,2018-08-22,49.643333435058594,49.893333435058594,49.41999816894531,49.73333358764648,777000.0,-0.0043455108832868294,1.308953376938751,-0.24999999999998027,54.11944424741396,53.75295753576492,-0.803813789542211,-1.0159379471475418,0.5967774557778398,-0.41931240911593193,28.438136843690405,0.47333526611328125,-0.004276931944552587,0.9075000762939425,-0.2791726132816805,2.0941727658695655,0.3141637315061345,1.5008364210817504,-3.1176280994612995,65.46005958525075,4.690733493272887,0.593336344787811,8,-1.02166748046875,-1.9099998474121094,0.2758331298828125,-0.4849987030029297,4.1100006103515625,2,0.06217685021525776,-4.037023693468401,49.86000061035156,-1.0116237291744292,49.52666854858398,2.98386754404585,48.93333435058594,0.06217685021525776 6759,2018-08-23,49.246665954589844,49.79333114624024,49.06000137329102,49.64666748046875,816900.0,-0.007990347404604803,1.1153880012324053,4.44445386343442,58.1168523544919,55.39994392877145,-0.4176198096519954,-0.5539489168750933,0.8612273013350489,-0.005896450572969059,27.313653076034004,0.7333297729492188,0.0431563221396587,0.4513326644897475,-0.7110415799590157,1.6137069089385108,-0.12985445773463056,1.0325197867141256,-2.4104837816801776,47.51129737735139,-12.75751825567771,0.5811871222243802,8,-0.625,-1.5133323669433594,0.6725006103515625,0.116668701171875,4.616668701171875,3,0.061120932308513565,1.308953376938751,49.643333435058594,-4.037023693468401,49.86000061035156,-1.0116237291744292,49.52666854858398,0.061120932308513565 6760,2018-08-24,48.88666534423828,49.54999923706055,48.86666870117188,49.36333465576172,1003200.0,-0.007310151933605402,-1.64517129356177,1.1916687329531366,50.7108713416883,55.11903982511417,-0.059719143780192496,-0.1266723358042583,1.1000467944117247,0.35977478062537216,26.174804438078176,0.6833305358886648,0.07233955756563404,0.044498825073240766,-1.0478360363944716,1.1368336865409532,-0.5016686056606119,0.5906662558070934,-1.7648444810012336,12.643544603512158,-44.222232906077,0.5461674307338562,8,-0.2649993896484375,-1.1533317565917969,1.0141677856445312,0.9733352661132812,3.220001220703125,4,0.0782763102923636,1.1153880012324053,49.246665954589844,1.308953376938751,49.643333435058594,-4.037023693468401,49.86000061035156,0.0782763102923636 6761,2018-08-27,49.72666549682617,49.9366683959961,49.13333129882813,49.18000030517578,2024400.0,0.01718260279511763,-1.5104158595245323,-1.1468436889785205,58.675487453569986,56.735415914771764,-0.7181410278708285,-0.8476252682601597,0.13183578388051842,-0.4630660934045068,24.847947933368957,1.0500030517578196,0.1268108940737065,0.7813323974609361,-0.22887900309819997,1.7915437980200721,0.2762266971813645,1.2864380977405077,-2.34205703848793,55.84405290053757,1.0225845457243636,0.5051057002795685,8,-1.1049995422363281,-1.9933319091796875,0.13000106811523438,0.6650009155273438,2.5366668701171875,0,0.07252982939649555,-1.64517129356177,48.88666534423828,1.1153880012324053,49.246665954589844,1.308953376938751,49.643333435058594,0.07252982939649555 6762,2018-08-28,49.72666549682617,50.15999984741211,49.52999877929688,49.91333389282226,1177200.0,0.0,-1.1724106179790348,-0.3414674993894012,56.84646646115858,57.27181660390366,-0.5771243789683069,-0.8275736330191776,0.007751429701869483,-0.42337857788620425,24.0620436731936,0.6300010681152273,0.24954057746423075,0.7416658401489258,-0.32716246378348757,1.8104941440813391,0.20725168818272266,1.276079992115129,-2.1002924509948357,66.49471004810637,14.03126402974393,0.5344141519662052,8,-0.4249992370605469,-1.9933319091796875,-0.040831565856933594,1.0250015258789062,1.763336181640625,1,0.08265184422257055,-1.5104158595245323,49.72666549682617,-1.64517129356177,48.88666534423828,1.1153880012324053,49.246665954589844,0.08265184422257055 6763,2018-08-29,50.98666763305664,51.1966667175293,49.58333206176758,49.96333312988281,1711500.0,0.025338560783064956,1.235568676475641,-5.482098336535134,66.15214570194038,58.41895475956856,-1.5846806261181285,-1.9593706546066443,-1.3494226621910315,-1.632397404739237,22.86730407282373,1.6133346557617188,0.34446924098388365,1.8565011978149428,0.5427221092319385,3.170280286397947,1.1996116535234407,2.513390742106445,-3.1378711667316566,90.98715608346495,37.64192344554149,0.6568895442915008,8,-1.2900009155273438,-3.0683345794677734,-1.3874998092651367,-0.35666656494140625,-0.36333465576171875,2,0.05040532778725848,-1.1724106179790348,49.72666549682617,-1.5104158595245323,49.72666549682617,-1.64517129356177,48.88666534423828,0.05040532778725848 6764,2018-08-30,51.05666732788086,51.56999969482422,50.66333389282226,50.996665954589844,1216500.0,0.0013729019383654784,-1.4954144815240322,0.058633196774782764,68.48006849759084,59.40056515263702,-1.4409424418928936,-1.9915499659569065,-1.5550728861959655,-1.6632629204549474,21.81281859148694,0.9066658020019602,0.5209138545174667,1.837667465209961,0.2662315147072647,3.409103415712657,1.0519494899586093,2.6233854404613126,-2.873083836435441,81.01111672419286,25.72748867160533,0.7857179752513486,8,-0.9383335113525391,-2.9516677856445312,-1.4574995040893555,-0.426666259765625,-0.8066673278808594,3,0.05281713160421475,1.235568676475641,50.98666763305664,-1.1724106179790348,49.72666549682617,-1.5104158595245323,49.72666549682617,0.05281713160421475 6765,2018-08-31,50.79999923706055,51.106666564941406,49.03333282470703,50.33333206176758,2046900.0,-0.005027121906959087,2.839500416790291,7.777608239557505,74.9999648523448,61.620274423111674,-0.996427068022669,-1.6443440386364259,-1.4154412440425688,-1.3703122002325472,20.817333555585517,2.073333740234375,0.6469224072693862,1.4699995040893583,-0.22050170525692891,3.1605007134356455,0.6247488994162183,2.3152501087624984,-2.2100458012096738,69.64518806806903,7.766100384871521,0.8452506046731427,8,-0.5816650390625,-1.5966663360595703,-2.160832405090332,-1.1299991607666016,-1.3333320617675781,4,0.06030187922653263,-1.4954144815240322,51.05666732788086,1.235568676475641,50.98666763305664,-1.1724106179790348,49.72666549682617,0.06030187922653263 6766,2018-09-04,51.496665954589844,51.67333221435547,50.55666732788086,50.55666732788086,1351500.0,0.013713911968350034,-1.3758862082259602,2.0142805761276503,76.48754803900383,62.732094327689175,-1.5469396046923052,-2.2458720796122407,-2.1912241990538135,-2.0395296196401844,19.606202120155086,1.1166648864746094,0.742005524543977,2.0331663131713853,0.10502687374437869,3.961305752598392,1.0690965934578784,2.997236032884892,-2.549106967662169,93.3080946738722,25.89443706864148,0.9640697197135051,9,-1.2266654968261719,-2.241666793823242,-2.872499465942383,-1.8266658782958984,-5.163333892822266,1,0.011845438904519945,2.839500416790291,50.79999923706055,-1.4954144815240322,51.05666732788086,1.235568676475641,50.98666763305664,0.011845438904519945 6767,2018-09-05,52.92666625976562,53.12666702270508,51.3033332824707,51.38999938964844,2280900.0,0.02776879393389775,-1.1325552239072336,1.6347543777773192,82.6107168782365,65.89779128666946,-2.789536185610679,-3.5363734348472846,-3.6367834946008273,-3.4263545800769393,18.712050365090597,1.823333740234375,0.8418329860879652,3.2594999313354407,0.8121256224619486,5.706874240208933,2.0358127768986947,4.483187085772187,-3.8933334350585866,95.11398890817965,24.72352273576122,1.2236871544367474,9,-1.9299983978271413,-2.9449996948242116,-4.36249923706054,-3.2566661834716726,-7.489997863769517,2,-0.01253307528508596,-1.3758862082259602,51.496665954589844,2.839500416790291,50.79999923706055,-1.4954144815240322,51.05666732788086,-0.01253307528508596 6768,2018-09-06,55.11666870117188,55.29666519165039,51.06666564941406,53.01333236694336,3124500.0,0.04137805375191528,2.434376001746814,1.3687653291231106,86.10167255968487,69.00721575391312,-4.605852595886574,-5.533595547594679,-5.8131342178632295,-5.579328830093324,18.103067619799464,4.229999542236328,1.0123144229775463,5.147002220153816,1.714736036590864,8.579268403716767,3.4308691283723434,6.863135311935288,-5.42840240478516,97.12618651009973,25.490659914030772,1.7161330917814743,9,-3.0350017547607493,-4.05000305175782,-7.006669044494636,-5.446668624877937,-9.593334197998054,3,-0.06579982259755068,-1.1325552239072336,52.92666625976562,-1.3758862082259602,51.496665954589844,2.839500416790291,50.79999923706055,-0.06579982259755068 6769,2018-09-07,55.06000137329102,56.313331604003906,54.63999938964844,55.0,1917900.0,-0.0010281341237819985,-3.290581152523805,0.0285267611815542,85.21069605003827,72.84052961039644,-4.0653596873639515,-5.272604542717353,-5.713318388517159,-5.495646231807321,18.044214556222965,1.6733322143554688,1.1042736394703994,4.789001464843757,0.7062806255461069,8.871722304141407,2.747641045194932,6.830361884492582,-4.36222327575684,82.78392251552089,11.31427939914579,2.041360419648824,9,-2.386669158935554,-3.4850025177002024,-7.143334388732917,-5.390001296997077,-9.866668701171882,4,-0.08057879196036999,2.434376001746814,55.11666870117188,-1.1325552239072336,52.92666625976562,-1.3758862082259602,51.496665954589844,-0.08057879196036999 6770,2018-09-10,55.86000061035156,56.67666625976562,55.45666885375977,55.5099983215332,2559300.0,0.014529589849385793,-4.343118009205607,5.833237968083739,85.55385807366787,75.82701523485176,-4.215468732747539,-5.819670073056933,-6.45761930712213,-6.271261792155215,17.891474303998155,1.6166648864745952,1.3435517449548513,5.2390007019042955,0.5156676966737095,9.962333707134881,2.8773341992890025,7.600667204519588,-4.7933349609375,86.65578771330685,16.826292584603905,2.3616665026152943,9,-3.0050010681152344,-4.10333442687989,-7.961667060852051,-6.190000534057617,-9.526668548583984,0,-0.10042965537153892,-3.290581152523805,55.06000137329102,2.434376001746814,55.11666870117188,-1.1325552239072336,52.92666625976562,-0.10042965537153892 6771,2018-09-11,56.0099983215332,56.7400016784668,55.46333312988281,55.85333251953125,2315100.0,0.0026852436366398003,-1.7259887350788667,0.44761364998746606,85.25025024368422,78.98299121068794,-3.777711280569946,-5.634520896194985,-6.538926052164513,-6.389901395665817,17.51043232173458,1.2766685485839844,1.6307824048315496,4.9928318023681655,-0.14631416667667452,10.131977771413005,2.423258817845749,7.562404786890582,-3.8213325500488295,87.13273190244152,18.39022743687667,2.5695729845224182,9,-3.123331069946289,-4.2216644287109375,-8.14083194732666,-6.339998245239258,-10.806663513183594,1,-0.1168243410520623,-4.343118009205607,55.86000061035156,-3.290581152523805,55.06000137329102,2.434376001746814,55.11666870117188,-0.1168243410520623 6772,2018-09-12,55.53666687011719,56.040000915527344,54.38333129882813,55.83333206176758,1577100.0,-0.00845083852170092,3.6666559210844243,-1.893618057415569,82.8136482850436,80.8342692754772,-2.6748499659187104,-4.85097686395617,-6.002707005640815,-5.880301008381238,16.810070145831464,1.6566696166992116,2.011866180518652,4.164666938781735,-1.2002749150545782,9.529608792618049,1.4821960118635786,6.847137865699892,-2.4377339172363293,78.78964330356212,9.234046476036866,2.6824709269181577,9,-2.6499996185302734,-3.748332977294922,-7.9225006103515625,-5.866666793823242,-11.48666763305664,2,-0.16571636950905455,-1.7259887350788667,56.0099983215332,-4.343118009205607,55.86000061035156,-3.290581152523805,55.06000137329102,-0.16571636950905455 6773,2018-09-13,55.459999084472656,56.00666809082031,54.6966667175293,55.86999893188477,1205400.0,-0.0013804895029770892,2.834123249205897,1.3820288289678646,85.87373269291083,82.76689863051274,-2.119832604298317,-4.439038316794907,-5.844692625189069,-5.767282191304467,15.394021055360096,1.3100013732910156,2.319175659436759,3.730665779113771,-1.7276913582842255,9.189022916511767,1.0014872104147727,6.459844347812769,-1.6328523864746103,45.685972673429355,-25.55686200056963,2.7291785686989978,9,-2.573331832885742,-3.6716651916503906,-7.845832824707031,-5.789999008178711,-11.439998626708984,3,-0.18073081236820332,3.6666559210844243,55.53666687011719,-1.7259887350788667,56.0099983215332,-4.343118009205607,55.86000061035156,-0.18073081236820332 6774,2018-09-14,55.29666519165039,56.23333358764648,54.893333435058594,55.6533317565918,1695600.0,-0.0029450756494512342,-1.3037316369359795,0.8699187748304169,87.8692227982077,84.19681618005306,-1.443616938097712,-3.9613605038887982,-5.5883049047254545,-5.535605065715728,14.921778874722829,1.3400001525878835,2.6758625709850747,3.2388319015502915,-2.249365876766497,8.72702967986708,0.4947330123918974,5.982930790708686,-0.9133338928222585,38.75526678288777,-38.251756800778665,2.7440988891583946,9,-1.6483306884765625,-3.508331298828125,-7.133332252502441,-5.626665115356445,-11.583332061767578,4,-0.17674358217812203,2.834123249205897,55.459999084472656,3.6666559210844243,55.53666687011719,-1.7259887350788667,56.0099983215332,-0.17674358217812203 6775,2018-09-17,54.04333114624024,56.6500015258789,53.35333251953125,55.29333114624024,2120700.0,-0.022665635279564667,-1.5069752465051056,3.5046738967678452,74.31466553443417,83.95538479065644,0.3555564334380392,-2.430165363929042,-4.265953020324481,-4.217594703031345,13.85529317189338,3.296669006347649,2.861848802378951,1.7299980163574276,-3.6197801454428813,7.079776178157736,-0.9448910645427233,4.404887097257578,2.6966705322265554,20.373960204777212,-56.860000398538794,2.6748890809001544,9,-0.1399974822998118,-2.254997253417976,-5.7983312606811594,-4.373331069946296,-11.236663818359382,0,-0.16375745695936417,-1.3037316369359795,55.29666519165039,2.834123249205897,55.459999084472656,3.6666559210844243,55.53666687011719,-0.16375745695936417 6776,2018-09-18,54.28333282470703,54.75666809082031,53.540000915527344,54.61000061035156,1789200.0,0.004440912012202869,2.9247154371500645,0.261334228515625,74.99084682459089,83.10873256247359,0.6173324241160856,-2.419591864989698,-4.481296745055623,-4.343605113824999,13.46199753176744,1.2166671752929688,3.0601781347059216,1.7321664810180692,-3.517990546496513,6.982323508532652,-0.8929120327392184,4.357244994775357,2.3889354705810533,28.210302683863326,-48.30086827142521,2.6250785137572907,9,-0.37999916076660156,-2.4949989318847656,-6.038332939147949,-4.613332748413086,-13.113334655761719,1,-0.14645380725998858,-1.5069752465051056,54.04333114624024,-1.3037316369359795,55.29666519165039,2.834123249205897,55.459999084472656,-0.14645380725998858 6777,2018-09-19,53.72000122070313,54.67333221435547,53.22666549682617,54.41333389282226,2316000.0,-0.010377616382233223,1.3846233655173281,2.122439685171734,66.23119325242743,80.90090152833388,1.4583993762057474,-1.6361370533254131,-3.857542966041848,-3.674042438967966,13.466556338917304,1.4466667175292969,3.2614878911813534,0.9758348464965891,-4.139848543448352,6.09151823644153,-1.5820068484758778,3.533676541469056,2.930000305175767,14.4109640330421,-57.77943813203954,2.5578416949724705,9,1.2633323669433523,-1.9316673278808665,-5.47500133514405,-4.050001144409187,-12.146667480468757,2,-0.1585380904472371,2.9247154371500645,54.28333282470703,-1.5069752465051056,54.04333114624024,-1.3037316369359795,55.29666519165039,-0.1585380904472371 6778,2018-09-20,52.72999954223633,53.95333480834961,52.59333419799805,53.91999816894531,2619600.0,-0.018428921369519013,1.164448181550501,1.7163458099729105,58.95787742819266,77.98392168146214,2.318012915120576,-0.42481385200992605,-2.7944883497409805,-2.5817960865331386,13.291142282865314,1.3600006103515625,3.3919438746129273,-0.1685001373291044,-5.072144088386352,4.735143813728143,-2.6203221128577283,2.2833218381995195,3.783068542480464,3.3689068684287053,-64.90888018672571,2.451821975528622,9,1.9366683959960938,-0.9416656494140625,-4.357500076293945,-3.059999465942383,-11.266666412353516,3,-0.16461218244887654,1.3846233655173281,53.72000122070313,2.9247154371500645,54.28333282470703,-1.5069752465051056,54.04333114624024,-0.16461218244887654 6779,2018-09-21,52.25666809082031,53.06000137329102,51.92333221435547,52.9033317565918,4052700.0,-0.00897651157832613,1.3680535963347025,0.5434154723017397,57.6212177518728,74.88029497904049,2.628262976650852,0.30101477522623554,-2.269076496121862,-1.9967041617471821,13.012606091141542,1.136669158935554,3.3208780796255013,-0.7923316955566406,-5.399882513951958,3.815219122838677,-3.096107104754296,1.5114437136410146,4.021215960693354,7.052236035471833,-58.530564720377015,2.3037754091976574,9,2.0749988555908203,0.21166610717773438,-4.265834808349609,-2.586668014526367,-12.053333282470703,4,-0.15761945669290645,1.164448181550501,52.72999954223633,1.3846233655173281,53.72000122070313,2.9247154371500645,54.28333282470703,-0.15761945669290645 6780,2018-09-24,52.71333312988281,52.75666809082031,51.356666564941406,52.2599983215332,2555700.0,0.008738885500101823,4.185145416398816,-0.7010364619895115,56.52952043722578,71.68910277832288,1.8755356076408347,0.15360889793034005,-2.6760925964026683,-2.3446845069399416,12.710198141425666,1.4000015258789062,2.9786212382508808,-0.5270000457763686,-4.7045267974230285,3.6505267058702913,-2.615763421599695,1.5617633300469578,3.2161867746581976,39.90193988488595,-21.25782094568497,2.0887633758233295,9,1.2900009155273438,-0.24499893188476562,-4.722499847412109,-3.043333053588867,-10.643333435058594,0,-0.1707347926154562,1.3680535963347025,52.25666809082031,1.164448181550501,52.72999954223633,1.3846233655173281,53.72000122070313,-0.1707347926154562 6781,2018-09-25,53.33333206176758,53.38666534423828,52.20000076293945,52.79333114624024,2758800.0,0.011761709895238948,2.670092024539877,1.1911746143942488,52.39027772110045,68.30872827121807,0.9341594653082126,-0.192187029304975,-3.1808310339804393,-2.851981967790401,12.592532624010385,1.1866645812988281,2.652110511209848,-0.08733444213866903,-3.923673223442499,3.749004339165161,-2.0055038327905876,1.8308349485132496,2.138902508813473,59.597972957430265,2.6202882136956234,1.918169390651916,9,0.6700019836425781,-0.6299972534179688,-5.342498779296875,-3.663331985473633,-9.860000610351562,1,-0.19737496846616198,4.185145416398816,52.71333312988281,1.3680535963347025,52.25666809082031,1.164448181550501,52.72999954223633,-0.19737496846616198 6782,2018-09-26,53.83666610717773,54.56000137329102,53.02999877929688,53.47000122070313,1332600.0,0.009437513576448175,-1.4545435073300423,0.6790078978227831,40.61581109070748,63.2800703154177,0.18363150438247544,-0.3919163376484036,-3.5910904620467363,-3.244611045222946,12.685748904342367,1.5300025939941406,2.241967996869576,0.2104995727538963,-3.2105162625978068,3.6315154081055994,-1.5000083449219588,1.9210074904297514,1.2240116628393594,77.41930489975964,24.465925137056985,1.7105079176758522,9,0.16666793823242898,-1.0333309173583913,-5.805832862853997,-4.166666030883782,-9.309997558593743,2,-0.2352795753179754,2.670092024539877,53.33333206176758,4.185145416398816,52.71333312988281,1.3680535963347025,52.25666809082031,-0.2352795753179754 6783,2018-09-27,53.55666732788086,54.290000915527344,53.36666870117188,54.19333267211914,1109100.0,-0.005200893731782119,1.2248919937494083,-1.7363684599299458,39.32795556243985,57.88659617811017,0.18466989073571938,0.0953827145534234,-3.246109089263527,-2.8736785786275547,13.349676155998624,0.9233322143554616,1.7957907355116873,-0.19799919128418253,-3.38674717723417,2.990748794665805,-1.7923731842591764,1.3963748016908113,1.1336093216286613,68.67845213073157,18.69297515044481,1.5943739929749943,9,0.4466667175292969,-0.7533321380615234,-5.379167556762695,-3.886667251586914,-9.026668548583977,3,-0.2237505465805586,-1.4545435073300423,53.83666610717773,2.670092024539877,53.33333206176758,4.185145416398816,52.71333312988281,-0.2237505465805586 6784,2018-09-28,53.753334045410156,53.88999938964844,53.13666534423828,53.54999923706055,1029900.0,0.003672123889361556,2.1608499059661477,-0.31937470790542727,33.643879953038834,53.36762000239957,-0.2837837595256332,0.11710617903528941,-3.383624637884644,-2.995919950017168,13.697362107994165,0.7533340454101562,1.376025129635046,-0.1361658096313505,-3.0617603683698036,2.7894287491071026,-1.598963089000577,1.326631469737876,0.8066673278808665,74.81788897687944,28.25354473728136,1.4627972793692265,9,-0.6966667175292969,-0.9499988555908203,-5.575834274291992,-4.083333969116211,-9.170001983642578,4,-0.22863699775617452,1.2248919937494083,53.55666732788086,-1.4545435073300423,53.83666610717773,2.670092024539877,53.33333206176758,-0.22863699775617452 6785,2018-10-01,53.86333465576172,54.503334045410156,53.56000137329102,54.16999816894531,1056900.0,0.0020463960478922516,-1.065699345094911,-1.5081702718421102,33.229184113449065,48.72743525671715,-0.4715952316626115,0.26179224752681307,-3.4314390031731534,-3.0479300004578818,13.875479662512985,0.9433326721191335,0.9161145868747624,-0.1793319702148466,-2.7192122444277587,2.3605483039980655,-1.4492721073213062,1.090608166891613,-2.5066680908203125,70.4802314680113,27.847592529884388,1.2699401371064576,10,-0.8483352661132812,-1.0599994659423828,-5.685834884643555,-4.193334579467773,-8.28000259399414,0,-0.25360479321810625,2.1608499059661477,53.753334045410156,1.2248919937494083,53.55666732788086,-1.4545435073300423,53.83666610717773,-0.25360479321810625 6786,2018-10-02,52.106666564941406,53.8033332824707,52.07333374023438,53.8033332824707,1452000.0,-0.03261342993424199,1.0392921301073952,5.532665754447071,27.67895975453534,44.44385375695136,1.054762002886946,2.178179622972877,-1.6522399254567475,-1.244494247867884,14.419579025062745,1.7900009155273366,0.38070401145544963,-1.9665000915527315,-4.3896160874399115,0.45661590433444843,-3.178058089496318,-0.7549420936091451,-0.6870666503906264,1.3404615986436053,-35.20175364236224,1.2115579979435884,10,0.8516674041748047,0.7800006866455078,-3.929166793823242,-2.4733333587646484,-5.329998016357429,1,-0.19261771154768315,-1.065699345094911,53.86333465576172,2.1608499059661477,53.753334045410156,1.2248919937494083,53.55666732788086,-0.19261771154768315 6787,2018-10-03,52.26333236694336,52.73666763305664,51.94333267211914,52.246665954589844,1251900.0,0.003006636431188703,-1.5454612216421975,-0.009823032526850897,29.411761815448813,41.160952022202046,0.7484449704156262,2.0756922993320615,-1.6928564773522083,-1.3637577851713019,14.682388398920748,0.7933349609375,0.0436115030261206,-1.776667594909668,-4.282602414430265,0.7292672246109291,-3.02963500466997,-0.5237001851493659,-0.7820577697753919,12.4999813735585,-21.940229103599933,1.252967409760299,10,0.6950016021728516,0.6233348846435547,-4.085832595825195,-2.718332290649414,-6.283332824707031,2,-0.16818676723122683,1.0392921301073952,52.106666564941406,-1.065699345094911,53.86333465576172,2.1608499059661477,53.753334045410156,-0.16818676723122683 6788,2018-10-04,51.4900016784668,52.63666534423828,51.13333129882813,52.11999893188477,1131000.0,-0.014796811712023517,-1.23820666310757,-37.80041199359164,27.26911578857205,37.78849624850196,1.4833773736709688,2.7019200913079757,-0.8685280659675954,-0.5528308595807943,13.944508223647576,1.5033340454101491,-0.36951691825011324,-2.3686649322509794,-5.064246473056507,0.32691660855454785,-3.7164557026537466,-1.0208741618482122,3.0133323669433594,10.583682164663292,-22.347761626826845,1.3477907704027647,10,1.3566646575927805,1.3966655731201172,-2.972501754760742,-1.9450016021728516,-6.493335723876953,3,-0.13523660716435537,-1.5454612216421975,52.26333236694336,1.0392921301073952,52.106666564941406,-1.065699345094911,53.86333465576172,-0.13523660716435537 6789,2018-10-05,50.62333297729492,51.606666564941406,49.69333267211914,51.606666564941406,2041200.0,-0.016831786228787782,2.8915255552322763,1.5608537693006181,28.58931935332251,34.68402946140159,2.340076377114734,3.393129889871389,0.080846263823517,0.3553983409307051,12.98212527048957,1.9133338928222656,-0.6741839659465327,-3.013500213623047,-6.006623435095662,-0.02037699215043176,-4.510061824359354,-1.5169386028867393,3.8126010131835955,19.334720159122796,-14.557877521009168,1.4965616107363076,10,1.5033340454101562,2.263334274291992,-1.8158330917358398,-1.0783329010009766,-6.479999542236328,4,-0.12036612051464413,-1.23820666310757,51.4900016784668,-1.5454612216421975,52.26333236694336,1.0392921301073952,52.106666564941406,-0.12036612051464413 6790,2018-10-08,50.25,50.82333374023438,49.5533332824707,50.42666625976562,1462500.0,-0.0073747214048976995,1.618554349535921,0.17966055668702605,25.164191809858792,31.65890880459697,2.600733938006833,3.504293191759068,0.537690627127617,0.7633269427063993,11.836097722122895,1.270000457763679,-0.8662648951537477,-3.106333160400389,-6.268903626791655,0.05623730599087651,-4.6876183935960185,-1.52504792720476,3.9962299377441397,16.39215805951287,-17.466594879213925,1.5812852331956315,10,1.8066673278808594,2.636667251586914,-1.1383333206176758,-0.7049999237060547,-6.409999847412109,0,-0.11276951120860546,2.8915255552322763,50.62333297729492,-1.23820666310757,51.4900016784668,-1.5454612216421975,52.26333236694336,-0.11276951120860546 6791,2018-10-09,49.46666717529297,50.66666793823242,49.34000015258789,50.290000915527344,1752600.0,-0.015588712929493154,-1.4643958021839414,4.660390395578007,24.500384214281723,29.86830581832744,3.1043558776671887,3.9761402427034724,1.4063958097934517,1.573219428851644,10.639115110802212,1.3266677856445312,-1.0407891105001426,-3.5624994277954087,-6.917169396645669,-0.20782945894514882,-5.239834412220539,-1.8851644433702788,4.497988963134766,3.7291558103178737,-31.243368391231318,1.6773349844251284,10,2.4549999237060547,3.573333740234375,0.24416637420654297,0.07833290100097656,-5.056667327880859,1,-0.07850407830719985,1.618554349535921,50.25,2.8915255552322763,50.62333297729492,-1.23820666310757,51.4900016784668,-0.07850407830719985 6792,2018-10-10,46.33333206176758,49.606666564941406,46.21333312988281,49.50666809082031,4171500.0,-0.06334235339571037,1.0118579801628182,3.8542523814818934,19.491241718950434,27.664226502384174,5.656225193088368,6.729665714099809,4.549511672030064,4.710373519481024,10.698490006510198,3.3933334350585938,-1.3297709785338299,-6.235667800903322,-10.534190788001851,-1.9371448138047924,-8.384929294452583,-4.086406307354061,7.261351597792967,1.8681725914250658,-35.56935144544826,2.149261493549264,10,4.025001525878906,5.143335342407227,3.4291677474975586,3.1816673278808594,-0.966663360595696,2,0.0095684136471208,-1.4643958021839414,49.46666717529297,1.618554349535921,50.25,2.8915255552322763,50.62333297729492,0.0095684136471208 6793,2018-10-11,45.4366683959961,46.95333480834961,45.37333297729492,46.0,1983900.0,-0.019352453749195586,-3.579699248120301,0.17752031264462656,18.734706811475974,26.007651708877187,5.900430942234394,7.206379241456254,5.473140740947379,5.585189711820398,10.859221125165325,1.5800018310546875,-1.6694568063382604,-6.631164932250968,-11.766308903603303,-1.4960209608986332,-9.198736917927135,-4.063592946574801,7.4198802105966735,1.0160761943929988,-38.60167753180288,2.567571985676167,10,4.501665115356438,5.6199989318847585,5.0524988174438406,3.958332061767571,-0.5533370971679688,3,0.011957988237713879,1.0118579801628182,46.33333206176758,-1.4643958021839414,49.46666717529297,1.618554349535921,50.25,0.011957988237713879 6794,2018-10-12,45.52333450317383,46.58666610717773,45.003334045410156,46.43333435058594,2394300.0,0.0019074045311244792,1.602744708268946,1.6153893034657625,15.88104512362402,24.08008071000774,5.055174680871168,6.693138565889747,5.376425025629814,5.492020623600986,10.95049033032689,1.583332061767571,-1.9806363908843352,-6.055832290649413,-11.729136389912405,-0.38252819138642025,-8.892484340280909,-3.2191802410179164,6.4352282279032025,8.934716237633356,-29.381090182148835,2.836652049631495,10,3.8799991607666016,5.348333358764648,6.0508317947387695,4.444997787475586,-0.7533340454101562,4,-0.0115691997155275,-3.579699248120301,45.4366683959961,1.0118579801628182,46.33333206176758,-1.4643958021839414,49.46666717529297,-0.0115691997155275 6795,2018-10-15,45.19333267211914,45.93000030517578,44.84333419799805,45.28666687011719,2022600.0,-0.007249069837616529,-1.7395019402116683,0.10256506994311489,10.279765995483316,22.14683695900196,4.4991347747405825,6.667997310045877,5.7149018436731325,5.804858999389978,12.218656946840373,1.0866661071777344,-2.308628892839856,-5.943334197998048,-12.161744046986655,0.27507565099055853,-9.052539122492355,-2.8341292735037413,5.791498042964527,6.010276754411248,-28.39017647006634,3.1092049244943043,10,3.596668243408203,5.598335266113281,6.930832862854004,5.283332824707031,-2.876667022705078,0,-0.023233498725981683,1.602744708268946,45.52333450317383,-3.579699248120301,45.4366683959961,1.0118579801628182,46.33333206176758,-0.023233498725981683 6796,2018-10-16,46.33333206176758,46.393333435058594,45.20666885375977,45.87666702270508,2271900.0,0.025224946297260686,3.1155917179334276,-4.8927943760984185,15.528321065545,20.60423243123487,2.7424640339985586,5.166768755447336,4.588847071812523,4.634830713189274,13.414557395332166,1.2000007629394531,-2.632130037840973,-4.405834770202638,-10.79144924473232,1.9797797043270435,-7.5986420074674825,-1.2130275329377938,3.66885921058239,31.280577314105546,2.2258116696106534,3.192807237264842,10,2.406667709350586,4.458335876464844,5.972500801086426,4.325000762939453,-3.1066665649414062,1,-0.0538129203799933,-1.7395019402116683,45.19333267211914,1.602744708268946,45.52333450317383,-3.579699248120301,45.4366683959961,-0.0538129203799933 6797,2018-10-17,45.20333480834961,46.29999923706055,45.01333236694336,46.29999923706055,1580400.0,-0.024388430599197042,1.346509718801742,-2.4014635124298316,14.403401757318818,19.17470864998451,3.0907042729009575,5.930040297162805,5.719086168430529,5.724463774852417,14.92480373764275,1.3199996948242188,-3.0399689579056215,-5.10999870300293,-11.787844640508126,1.567847234502267,-8.448921671755528,-1.7710757342503314,3.97343933210405,17.061635365668458,-6.692622497018164,3.3389229687525965,10,3.021665573120117,5.543333053588867,7.1341657638549805,5.486665725708008,-2.1800003051757812,2,-0.017550363580497663,3.1155917179334276,46.33333206176758,-1.7395019402116683,45.19333267211914,1.602744708268946,45.52333450317383,-0.017550363580497663 6798,2018-10-18,44.04999923706055,45.45666885375977,43.97000122070313,45.0966682434082,1976100.0,-0.025514391276194703,-1.4640933232170246,0.9544113759374435,11.767786215804833,17.305649412482545,3.439377120256893,6.745600373466331,6.852389292489228,6.8276043930111285,17.006984124738693,1.4866676330566406,-3.315233609616861,-5.829334259033203,-12.958838360719376,1.30016984265297,-9.394086309876293,-2.264582208190113,4.433424512600212,3.0572511127015294,-13.6496519713901,3.564752050843088,10,3.3466682434082102,6.260002136230469,8.287501335144043,6.64000129699707,0.40666961669922586,3,0.029890340225104506,1.346509718801742,45.20333480834961,3.1155917179334276,46.33333206176758,-1.7395019402116683,45.19333267211914,0.029890340225104506 6799,2018-10-19,44.02000045776367,44.8033332824707,43.77333450317383,44.53666687011719,2171400.0,-0.0006810165679103086,-1.0396049326761467,0.4936292268330551,10.970116180400993,15.728529898098344,2.7202520781529387,6.457994268244377,6.8626685914260435,6.786924897445388,18.7830032706246,1.029998779296875,-3.666070771557088,-5.447499656677245,-12.941070454574536,2.0460711412200467,-9.19428505562589,-1.700714257728599,3.6510072366847126,9.414734929391672,-0.46995394955576053,3.746785398948646,10,3.200000762939453,6.191667556762695,8.317500114440918,6.670000076293945,0.19666671752929688,4,0.019612240619870214,-1.4640933232170246,44.04999923706055,1.346509718801742,45.20333480834961,3.1155917179334276,46.33333206176758,0.019612240619870214 6800,2018-10-22,43.71333312988281,44.0099983215332,42.650001525878906,43.3466682434082,2375100.0,-0.006966545313308203,1.8333406183813683,-0.7096743231370117,12.395446152247445,14.383536780094534,2.237477703263913,6.383097622102824,7.151234235086619,7.0335062121862535,20.427264985867428,1.3699989318847656,-3.979655815317308,-5.304166984558108,-13.053593060580788,2.445259091464571,-9.178880022569452,-1.429453946546765,3.1781399263106636,28.40601981876954,16.720092784231646,3.874713038011341,10,2.4150009155273438,5.936668395996094,9.005001068115234,6.976667404174805,2.0566673278808594,0,0.024172655165444423,-1.0396049326761467,44.02000045776367,-1.4640933232170246,44.04999923706055,1.346509718801742,45.20333480834961,0.024172655165444423 6801,2018-10-23,42.80666732788086,43.31999969482422,42.05666732788086,42.8033332824707,1866300.0,-0.020741172934766405,1.4530754644306836,0.009092895265244124,10.299461842444899,13.362227904927254,2.3468710937920534,6.809840584649692,8.05382029621542,7.856107709167574,22.684843287995818,1.6566658020019531,-4.324073934542852,-5.68449954986572,-13.627217186276646,2.258218086545206,-9.655858368071186,-1.7131407316602534,3.2365114222497056,17.67478990690098,5.840187840204816,3.9713588182054633,10,1.698333740234375,5.600000381469727,10.039166450500488,7.883333206176758,2.196666717529297,1,-0.011446854171421328,1.8333406183813683,43.71333312988281,-1.0396049326761467,44.02000045776367,-1.4640933232170246,44.04999923706055,-0.011446854171421328 6802,2018-10-24,41.16999816894531,43.4033317565918,41.01333236694336,42.97000122070313,2779200.0,-0.038233977581094036,-1.2618276600276535,-539.8855835240296,9.603330254299479,12.347630509685422,3.5471147402039094,7.851446619732528,9.655916654351245,9.426231249404232,25.137973764106796,2.3899993896484375,-4.6952759902801375,-6.68783531188965,-14.852780302374882,1.477109678595582,-10.77030780713227,-2.6053628166470304,4.075878296735311,3.5258595082048787,-8.11721348857959,4.082472495242618,10,2.6300010681152344,6.673334121704102,11.675835609436035,9.520002365112305,4.406669616699219,2,0.04995548747515399,1.4530754644306836,42.80666732788086,1.8333406183813683,43.71333312988281,-1.0396049326761467,44.02000045776367,0.04995548747515399 6803,2018-10-25,41.573333740234375,43.64666748046875,40.38666534423828,43.33333206176758,4705200.0,0.009796832383473397,1.7318425128386272,0.9777751875556271,13.241274462014587,12.054322658395485,2.8364133346609037,6.85582019626154,9.226065742065266,8.956582806001315,27.78078451424979,3.2600021362304688,-5.038712502363893,-5.685333061218259,-13.848192046873883,2.4775259244373657,-9.766762554046068,-1.6039035683904501,2.826033905698793,26.86795594760076,15.528709162143567,4.081429492827812,10,1.8166656494140625,5.899999618530273,11.8125,9.116666793823242,3.5900001525878835,3,0.03487814501477304,-1.2618276600276535,41.16999816894531,1.4530754644306836,42.80666732788086,1.8333406183813683,43.71333312988281,0.03487814501477304 6804,2018-10-26,41.46333312988281,41.71666717529297,40.03333282470703,40.75666809082031,2293500.0,-0.0026459415316291146,1.774727416778802,-0.4015146096542277,13.530720128994545,12.415539784341178,2.581399777365057,6.322008412730284,9.294401080400647,8.982138945505724,30.76517447725633,1.6833343505859375,-5.053715289857571,-5.180833625793454,-13.132745028237025,2.7710777766501167,-9.15678932701524,-1.2048779245716688,2.1833343505859375,35.959783550240346,24.21624406985893,3.9759557012217845,10,1.75,5.833333969116211,11.764167785644531,9.226667404174805,1.7599983215332031,4,0.0721923564249023,1.7318425128386272,41.573333740234375,-1.2618276600276535,41.16999816894531,1.4530754644306836,42.80666732788086,0.0721923564249023 6805,2018-10-29,40.20333480834961,42.49333190917969,39.57666778564453,42.143333435058594,1665300.0,-0.030388254547368154,1.209597736609162,-2.745287398514424,13.015711332330326,12.1363609250951,3.4186350120875346,6.857763379073106,10.4905712174846,10.146049113462453,33.23528272576483,2.9166641235351562,-5.024308739522439,-5.757831954956053,-13.440956350066173,1.9252924401540668,-9.59939415251111,-1.9162697574009968,3.4433326721191406,15.397225299599034,2.5308678051871443,3.8415621975550582,10,2.7349987030029297,6.864999771118164,13.19666576385498,10.486665725708008,4.526664733886719,0,0.09982585738409577,1.774727416778802,41.46333312988281,1.7318425128386272,41.573333740234375,-1.2618276600276535,41.16999816894531,0.09982585738409577 6806,2018-10-30,42.06999969482422,42.276668548583984,40.70000076293945,40.97999954223633,2341500.0,0.04643059824198792,1.0975561481992737,-0.5618561464844787,31.06307400502969,13.987435619285199,0.9874605444270301,4.427630099855861,8.561325095675798,8.180188546067676,36.106934204690646,2.073333740234375,-4.948456795798748,-3.389333724975586,-10.683623943118327,3.9049564931671554,-7.036478834046953,0.2578113840957812,0.7626678466796903,61.261230863246375,45.06200353646834,3.6471451090713694,10,0.4466686248779297,4.998334884643555,11.165834426879883,8.620000839233398,0.8466682434082031,1,0.08794867577321752,1.209597736609162,40.20333480834961,1.774727416778802,41.46333312988281,1.7318425128386272,41.573333740234375,0.08794867577321752 6807,2018-10-31,43.473331451416016,43.65999984741211,42.473331451416016,42.58333206176758,3456600.0,0.033357066003602664,-1.1381400783559008,0.8165130872095668,41.65484369846872,17.30821978402563,-0.7678242991951549,2.4580335581322785,7.099682719157521,6.679225821516724,38.61035503594327,1.5900001525878906,-4.76384350737564,-1.546501922607419,-8.140251400261256,5.047247555046418,-4.843376661434334,1.750372816219496,-3.8966636657714844,95.42852765407255,74.11518977324872,3.296874738826918,10,-1.2833309173583984,3.595003128051758,9.880002975463867,7.216669082641602,-0.22333145141601562,2,0.03519404984419028,1.0975561481992737,42.06999969482422,1.209597736609162,40.20333480834961,1.774727416778802,41.46333312988281,0.03519404984419028 6808,2018-11-01,44.526668548583984,44.723331451416016,43.22000122070313,43.73666763305664,2524500.0,0.024229500293648565,1.5408540241519921,0.8876420868551442,46.085366489526514,21.209914262817357,-1.951674615101247,0.9025471414008379,6.006057531796841,5.5253017075048305,40.44758310303829,1.5033302307128835,-4.688472993279653,-0.14499816894531392,-5.993506950004985,5.703510612114357,-3.069252559475146,2.779256221584518,-4.868334121704102,96.17882738015383,70.27174306131229,2.924254390529834,11,-2.376668930053711,2.5133323669433594,8.876666069030762,6.163331985473633,-1.293334960937507,3,0.023581356326150216,-1.1381400783559008,43.473331451416016,1.0975561481992737,42.06999969482422,1.209597736609162,40.20333480834961,0.023581356326150216 6809,2018-11-02,44.52999877929688,45.62333297729492,43.926666259765625,44.93000030517578,1982700.0,7.479182300063059e-05,-1.112033392057515,-0.5063304586323029,47.32598504240715,25.09108525061287,-2.095408293533872,0.4419737797176211,5.974434990256086,5.427088819042247,41.36608510202859,1.6966667175292969,-4.485361911435476,0.162998771667489,-4.971309228131368,5.297306771466346,-2.404155228231936,2.730152771566914,-4.669064471435554,81.91839363773964,51.2846944866293,2.5671539998994284,11,-1.9299983978271555,2.5100021362304616,8.873335838317864,6.160001754760735,-1.1199989318847727,4,0.014222661820952665,1.5408540241519921,44.526668548583984,-1.1381400783559008,43.473331451416016,1.0975561481992737,42.06999969482422,0.014222661820952665 6810,2018-11-05,44.58333206176758,44.98666763305664,43.53666687011719,44.63000106811523,1739400.0,0.001197693328828242,2.8157807559102546,0.11667207080049548,42.26804054208932,28.643149550573362,-2.2488440685346305,-0.06077513257234557,5.90445147947117,5.287108131789353,42.330139591526276,1.4500007629394531,-4.107635268581895,0.49966545104980753,-3.8300815428007056,4.829412444900321,-1.6652080458754526,2.6645389479750676,-4.376653833740235,78.87607680637709,46.32798039768328,2.164873496925257,11,-1.9833316802978516,2.4566688537597656,8.34666919708252,6.106668472290039,-2.4099998474121094,0,-0.03050468745735202,-1.112033392057515,44.52999877929688,1.5408540241519921,44.526668548583984,-1.1381400783559008,43.473331451416016,-0.03050468745735202 6811,2018-11-06,45.58333206176758,45.790000915527344,44.43333435058594,44.43333435058594,2188500.0,0.022429907181781727,-1.3594248088501153,-24.64157266634346,51.69843799765253,33.32038374427926,-3.1441996960400687,-1.4404756705683042,4.871998188244831,4.198317257947025,43.037314089053716,1.3566665649414062,-3.6822590579511782,1.6938322067260714,-1.906318512421727,5.29398292587387,-0.10624315284782426,3.493907566299967,-5.051654548784178,93.76878353432362,56.81371203016517,1.8000753595738987,11,-2.8999977111816406,1.106668472290039,7.325835227966309,5.106668472290039,-4.439998626708984,1,-0.018720275173717993,2.8157807559102546,44.58333206176758,-1.112033392057515,44.52999877929688,1.5408540241519921,44.526668548583984,-0.018720275173717993 6812,2018-11-07,46.77666854858398,47.11333465576172,46.06666564941406,46.13999938964844,2215800.0,0.026179228960256262,-1.6723351205520411,0.5536264574660347,62.14371438163181,38.75398817979229,-3.8650435666429317,-2.739343075822852,3.659405967877184,2.9255807548685553,42.155852448094144,1.5300025939941406,-3.2780825922494685,2.865001869201656,-0.8033192598011496,6.533322998204461,1.0308413047002531,4.699162433703059,-5.824325163397063,91.35275432239789,48.03985085805246,1.8341605645014019,11,-3.4316673278808523,-0.6200008392333913,6.145832061767585,3.91333198547364,-5.303337097167962,2,-0.08251978454477615,-1.3594248088501153,45.58333206176758,2.8157807559102546,44.58333206176758,-1.112033392057515,44.52999877929688,-0.08251978454477615 6813,2018-11-08,45.97999954223633,47.4466667175293,45.459999084472656,46.61000061035156,1776900.0,-0.0170313327363234,-1.3792398482346195,-0.9895265999197229,58.17119818116009,43.71404129669957,-2.6569607486572195,-2.0025539736058278,4.386545016250423,3.6447559426938625,41.063532021342475,1.9866676330566406,-2.735333860807785,2.041166305541992,-1.6823398155397626,5.764672426623747,0.17941324500111477,3.9029193660828696,-4.411557029991933,62.48932909131176,14.273505251215205,1.861753060540876,11,-2.468332290649414,0.12666702270507812,6.942501068115234,4.710000991821289,-4.189998626708984,3,-0.059373631348747735,-1.6723351205520411,46.77666854858398,-1.3594248088501153,45.58333206176758,2.8157807559102546,44.58333206176758,-0.059373631348747735 6814,2018-11-09,44.996665954589844,45.68999862670898,44.22000122070313,45.68999862670898,2688300.0,-0.02138611564672188,3.2403811766518755,1.1005261851275387,55.0644523969957,48.38612363721794,-1.2513036436727631,-1.1180216936512437,5.2852320219695486,4.525622287543072,40.01543134908181,1.759998321533196,-2.0020180802496412,1.0841661453247085,-2.5993922463396615,4.767724536989078,-0.7576130505074801,2.925945341156897,-2.7228365377112596,37.34013149486381,-12.8287233912584,1.8417791958321852,11,-0.9233322143554688,0.595001220703125,7.870000839233398,5.693334579467773,-4.3666648864746165,4,-0.03918806714975065,-1.3792398482346195,45.97999954223633,-1.6723351205520411,46.77666854858398,-1.3594248088501153,45.58333206176758,-0.03918806714975065 6815,2018-11-12,44.143333435058594,45.30666732788086,44.04666519165039,44.849998474121094,1719900.0,-0.018964349945225334,-1.8,1.0192293937376653,55.297221218576006,51.07880666094531,0.2455103199229427,-0.3661589567668173,6.050531377650088,5.282567041557847,38.88784505348155,1.2600021362304688,-1.3542959164050785,0.28333358764648153,-3.3529886706146,3.919655845907563,-1.5348275414840558,2.101494716777019,-1.2487635421019263,2.8431823536671565,-49.31118704664486,1.8181611291305395,11,0.8166656494140625,1.0566673278808594,8.363333702087402,6.546667098999023,-3.8899993896484375,0,-0.016612555749223712,3.2403811766518755,44.996665954589844,-1.3792398482346195,45.97999954223633,-1.6723351205520411,46.77666854858398,-0.016612555749223712 6816,2018-11-13,43.84000015258789,44.97999954223633,43.5966682434082,44.37333297729492,1690500.0,-0.006871553615608872,-1.7124232383146463,0.7547179996545171,61.831615367737285,53.32067017975292,0.9234305961376279,-0.2732047150229988,6.238032597218776,5.502737291362031,38.18059757076551,1.383331298828125,-0.6803139510829723,0.10466690063476847,-3.3405641429628474,3.5498979442323844,-1.6179486211640395,1.8272824224335764,-0.3991786406825071,6.320311834285522,-49.83778050373603,1.7226155217988066,11,1.4933338165283203,1.281667709350586,8.631667137145996,6.850000381469727,-4.063331604003906,1,-0.03801706050254283,-1.8,44.143333435058594,3.2403811766518755,44.996665954589844,-1.3792398482346195,45.97999954223633,-0.03801706050254283 6817,2018-11-14,44.40999984741211,44.86000061035156,43.95000076293945,44.25666809082031,1379700.0,0.013001817811138183,-1.3739134328803793,-0.28749731778842713,62.38718741556445,55.131983615979365,0.5590612501564962,-0.954630898581172,5.5103358425234035,4.876101929328449,37.36292952437698,1.0200004577636719,0.18401528619276064,0.7143333435058565,-2.6775876433573558,4.106254330369069,-0.9816271499257496,2.4102938369374627,-0.8133316040039062,21.125504580611025,-37.13738301379493,1.6959604934316057,11,1.0816669464111328,0.18166732788085938,8.070834159851074,7.378334045410156,-5.883331298828125,2,-0.07355700120642705,-1.7124232383146463,43.84000015258789,-1.8,44.143333435058594,3.2403811766518755,44.996665954589844,-0.07355700120642705 6818,2018-11-15,45.36666870117188,45.66666793823242,44.01333236694336,44.15666580200195,1523400.0,0.021541744135257446,-1.2093525308212456,7.891404403532824,65.87151597426154,57.19259816396319,-0.2971739659633954,-1.9052854953619445,4.333234006883615,3.8698079257840092,35.92545283426276,1.6533355712890625,0.6729597131207115,1.6051687240600643,-1.865895837165482,5.0762332852856105,-0.13036355655270881,3.3407010046728374,2.0799980163574148,84.55428115330429,22.50067110566672,1.7355322806127742,11,0.12499809265136008,-1.855001449584968,5.550831794738762,6.109998703002923,-5.213336944580085,3,-0.08581933303062428,-1.3739134328803793,44.40999984741211,-1.7124232383146463,43.84000015258789,-1.8,44.143333435058594,-0.08581933303062428 6819,2018-11-16,44.88333129882813,45.540000915527344,44.48666763305664,45.13000106811523,1244700.0,-0.010654020146982135,-1.0256465746490653,-0.20385882501299168,70.31247050813921,60.308645937968734,0.2699417186698696,-1.4271225546026542,4.58780399077947,4.315002008591456,34.34286623042509,1.0533332824707031,0.93239722939866,1.078664779663093,-2.427233698248564,4.58456325757475,-0.6742844592927355,2.8316140186189216,2.494668731689444,62.15764469130467,-5.558187888419724,1.7529492389558272,11,0.6383361816406179,-1.371664047241218,5.614169120788567,6.173336029052727,-3.7933311462402415,4,-0.06891935811773298,-1.2093525308212456,45.36666870117188,-1.3739134328803793,44.40999984741211,-1.7124232383146463,43.84000015258789,-0.06891935811773298 6820,2018-11-19,44.77000045776367,45.43333435058594,44.0099983215332,44.70333480834961,1612500.0,-0.0025250095700320996,1.0430659212493223,-0.27026274685679613,63.822519065334774,61.65576605660009,0.46101693837040614,-1.2970714481362933,4.440543498241219,4.390314209030777,32.404545032632825,1.4233360290527344,1.0645203801374734,0.9125005722045927,-2.6193541719529136,4.444355316362099,-0.853426799874164,2.6784279442833494,2.5407062194824164,56.68272402596206,-11.360078654099027,1.7659273720787543,11,0.7516670227050781,-1.2583332061767578,5.367500305175781,6.101667404174805,-3.900001525878899,0,-0.09247262334862272,-1.0256465746490653,44.88333129882813,-1.2093525308212456,45.36666870117188,-1.3739134328803793,44.40999984741211,-0.09247262334862272 6821,2018-11-20,42.31666564941406,44.11999893188477,42.27999877929688,43.98333358764648,1954800.0,-0.054798632639374234,-1.1149406639759365,-25.00040054932468,44.653321939801664,59.712389118618965,2.6845544703915536,1.1780717963724072,6.594570565003551,6.795981455010349,30.492714084948002,2.4900016784667898,1.1203668553055408,-1.516334152221681,-5.085482839821765,2.0528145353784026,-3.3009084960217194,0.2682401915783572,4.862012693603511,1.0826823759987563,-60.87305558784794,1.78457434380004,11,2.5466670989990234,1.1950016021728516,7.47416877746582,8.47500228881836,-1.1533317565917969,1,-0.0487593143821452,1.0430659212493223,44.77000045776367,-1.0256465746490653,44.88333129882813,-1.2093525308212456,45.36666870117188,-0.0487593143821452 6822,2018-11-21,43.22666549682617,43.540000915527344,42.106666564941406,42.31666564941406,1486500.0,0.021504526253351086,-1.1553932155651354,-0.5459994918827142,43.91004563337756,58.1278166133098,1.3611715402564357,0.45329305811556253,5.40492539847132,5.842270078076609,28.212856343021187,1.4333343505859375,1.263155656884166,-0.7091676712036161,-4.067549980747934,2.649214638340702,-2.3883588259757715,0.9700234835685393,3.658092072368163,31.46063201794193,-25.08522006662729,1.6791911547721579,11,0.6716670989990234,0.2850017547607422,6.539168357849121,7.56500244140625,-2.0866661071777344,2,-0.07981177610138579,-1.1149406639759365,42.31666564941406,1.0430659212493223,44.77000045776367,-1.0256465746490653,44.88333129882813,-0.07981177610138579 6823,2018-11-23,43.02333450317383,43.563331604003906,42.66666793823242,42.77333450317383,693600.0,-0.004703832491249504,-2.8704923431582414,0.274725320790942,43.0717507589336,56.79529420908067,1.2303815551703892,0.8124805952171243,5.3229542784239285,6.00920503952964,25.639460089874444,0.8966636657714844,1.1903947092674017,-0.9849987030029297,-4.187632517371149,2.21763511136529,-2.586315610187043,0.6163182041811837,3.479175785680269,26.699058251521063,-25.536977012629126,1.6013169071841113,11,0.8633327484130859,0.48833274841308594,6.462499618530273,7.768333435058594,-3.393333435058601,4,-0.10451690940547909,-1.1553932155651354,43.22666549682617,-1.1149406639759365,42.31666564941406,1.0430659212493223,44.77000045776367,-0.10451690940547909 6824,2018-11-26,44.45666885375977,44.62666702270508,43.37333297729492,43.5,1958700.0,0.033315278026165185,-1.071621557716862,3.826675415039091,49.48314830611371,56.14928610769598,-0.32140602358641956,-0.4059138009679586,3.6203565181278137,4.553347754334247,22.54176110825953,1.60333251953125,0.8979157480599511,0.29866886138916726,-2.674760044744758,3.2720977675230927,-1.188045591677799,1.7853833144561335,1.6941739371813114,70.6413276059383,20.875572403379834,1.486714453066963,11,-0.5700016021728587,-0.9450016021728587,4.39666557312011,5.898332595825188,-3.460002899169929,0,-0.09679846034627126,-2.8704923431582414,43.02333450317383,-1.1553932155651354,43.22666549682617,-1.1149406639759365,42.31666564941406,-0.09679846034627126 6825,2018-11-27,44.21666717529297,44.51333236694336,43.65666580200195,44.276668548583984,2539800.0,-0.005398552897795561,2.2125256600075818,-0.06271906214486465,44.054537289684305,54.17405521013454,-0.07812352755099283,0.15828842950843125,3.6231592022676367,4.763560529971187,20.03043102132324,0.8566665649414062,0.6831303843035244,-0.14199943542480753,-2.461473092618448,2.1774742217688328,-1.3017362640216277,1.0177373931720126,1.6106415175681406,83.7301677406854,37.897535518733,1.1597368285968208,11,-0.3299999237060547,-0.7049999237060547,4.499167442321777,6.040000915527344,-2.7466659545898366,1,-0.07071240829413239,-1.071621557716862,44.45666885375977,-2.8704923431582414,43.02333450317383,-1.1553932155651354,43.22666549682617,-0.07071240829413239 6826,2018-11-28,45.77000045776367,45.82666778564453,44.15999984741211,44.50666809082031,1295700.0,0.03513003990808827,1.4213087271568505,-21.055057537033505,45.75365222725202,52.325884633655384,-1.485066224443166,-1.1632793734141273,1.8380491093256808,3.165111346533564,17.04947389597617,1.6666679382324219,0.6088278638404816,1.2263338088989286,-0.9073147792487433,3.3599823970466005,0.15950951482509623,2.293158102972761,-3.6633338928222656,98.47668523425514,55.989514191821755,1.0668242940738348,11,-1.8033332824707031,-2.258333206176758,2.1191673278808594,3.9250011444091797,-3.0699996948242188,2,-0.10705705651894404,2.2125256600075818,44.21666717529297,-1.071621557716862,44.45666885375977,-2.8704923431582414,43.02333450317383,-0.10705705651894404 6827,2018-11-29,45.003334045410156,45.66666793823242,44.78666687011719,45.643333435058594,1353900.0,-0.016750413036613176,1.563103452107152,-0.5065962104627463,45.86975550563219,50.10346680380767,-0.6988789274102984,-0.29103330525768456,2.377411884575139,3.9024497505544034,15.168527897706085,0.9833335876464844,0.5748584097823652,0.3831672668457031,-1.6979659617869132,2.4643004954783194,-0.6573993474706086,1.4237338811620148,-2.822267456054689,73.94513354459032,32.58408758109243,1.0405666143163093,11,-1.0366668701171875,-1.4916667938232422,1.452500343322754,4.395000457763672,-2.283332824707024,3,-0.0853270148543478,1.4213087271568505,45.77000045776367,2.2125256600075818,44.21666717529297,-1.071621557716862,44.45666885375977,-0.0853270148543478 6828,2018-11-30,45.57666778564453,46.26333236694336,44.823333740234375,45.0,2456700.0,0.012739805892066913,-2.096770224041609,-0.9010442743723625,52.54089489822315,48.12884729159477,-1.3849320544276225,-0.8239128639090723,1.610665782792239,3.3141608269587124,13.947991174987928,1.4399986267089844,0.497040989098231,0.9040010452270479,-1.219740738829863,3.0277428292839588,-0.15786984680140392,1.9658719372554998,-3.322689172363283,76.23997486787152,32.95050820295807,1.061870892028454,11,-1.3916683197021484,-2.065000534057617,0.24499797821044922,3.299999237060547,-2.886669158935554,4,-0.09734516829669437,1.563103452107152,45.003334045410156,1.4213087271568505,45.77000045776367,2.2125256600075818,44.21666717529297,-0.09734516829669437 6829,2018-12-03,45.16333389282226,46.66666793823242,44.93333435058594,46.4366683959961,1272900.0,-0.0090689800923196,1.0,-2.208090229542923,54.64763027120601,47.10941520335824,-1.0367256562358378,-0.38019087606377155,1.8370558161914872,3.701574857889007,13.410217538275568,1.7333335876464844,0.35582179710389283,0.4590003967285057,-1.674648342399955,2.5926491358569663,-0.6078239728357246,1.525824766292736,-2.7489811293945294,50.055382774816195,1.5815843867858774,1.0668243695642319,12,-0.7766666412353445,-1.6516666412353445,0.26833248138428445,3.3999996185302805,-2.5499992370605398,0,-0.12251825425107588,-2.096770224041609,45.57666778564453,1.563103452107152,45.003334045410156,1.4213087271568505,45.77000045776367,-0.12251825425107588 6830,2018-12-04,43.223331451416016,44.86333465576172,41.900001525878906,44.81666564941406,3018900.0,-0.042955253170859575,2.513822201012776,1.2513084299738924,47.554844178340154,47.431806563195856,0.73846719331614,1.5312053163576067,3.548995091400812,5.5997489016274145,13.028163206707493,3.2633323669433523,0.016480239905426686,-1.4130020141601562,-3.647205797950946,0.8212017696306333,-2.530103906055551,-0.2959001222647615,3.4433364868164062,27.762167751187828,-24.96792219428301,1.1171018918953934,12,1.0600032806396484,0.28833580017089844,2.0316686630249023,5.163335800170898,-1.25,1,-0.05151536038653093,1.0,45.16333389282226,-2.096770224041609,45.57666778564453,1.563103452107152,45.003334045410156,-0.05151536038653093 6831,2018-12-06,44.72999954223633,44.86666870117188,41.97666549682617,42.41666793823242,3108900.0,0.03485775020636339,1.2345357479943302,-1.4518809719332604,51.181100366638695,48.239701533558204,-0.43568579001819074,-0.04497612224785286,1.8070818041470673,4.088010469666102,13.191308332792174,2.8900032043457102,-0.31863079857424736,0.1363327026367216,-2.053883545948068,2.326548951221511,-0.9587754216556732,1.2314408269291164,1.9366683959960938,59.37059092331418,2.533564888535153,1.0951081242923961,12,-0.44666481018066406,-0.6566658020019531,0.2733345031738281,3.428335189819336,-2.7766647338867188,3,-0.0728816980750232,2.513822201012776,43.223331451416016,1.0,45.16333389282226,-2.096770224041609,45.57666778564453,-0.0728816980750232 6832,2018-12-07,42.91666793823242,45.40666580200195,42.64666748046875,45.0,2372400.0,-0.040539495250646373,-1.1041921444369638,-0.9005764924327123,41.49502522545857,48.06450980761653,1.4852368153788973,1.5434817905963456,3.343020450461566,5.870613489538442,14.073029665713053,2.759998321533203,-0.5840526274934703,-1.4839988708496108,-3.540455859386995,0.5724581176877734,-2.5122273651183065,-0.4557703765809151,3.6546666717529277,21.328667131366178,-30.680330020568686,1.0282284942686926,12,1.3666667938232422,1.7566661834716797,1.875833511352539,5.241666793823242,-0.6833343505859446,4,-0.00504855539122484,1.2345357479943302,44.72999954223633,2.513822201012776,43.223331451416016,1.0,45.16333389282226,-0.00504855539122484 6833,2018-12-10,43.25,43.5533332824707,42.1533317565918,42.58333206176758,2499900.0,0.007766960432420422,1.1989532560208749,-0.32000080566455424,44.27035354105767,47.485310389276975,1.3269851871223395,1.04891690520639,2.73947611536056,5.49492648889548,14.756191357022585,1.4000015258789062,-0.41963100974417245,-1.0141668319702148,-2.990070102593016,0.9617364386525864,-2.002118467281619,-0.02621519665881067,3.227907948303219,28.321647821260882,-21.478143499730677,0.9879516353114006,12,1.033334732055664,1.4233341217041016,1.3791675567626953,4.908334732055664,0.15999984741210938,0,-0.012254307035765688,-1.1041921444369638,42.91666793823242,1.2345357479943302,44.72999954223633,2.513822201012776,43.223331451416016,-0.012254307035765688 6834,2018-12-11,43.23333358764648,44.38000106811523,42.87333297729492,44.08333206176758,1817100.0,-0.00038535057464794686,1.0877572272057026,-1.2749952793211485,44.57263992265336,47.54287734849576,1.2872394707995483,0.9767857879528705,2.4738252713671045,5.464027329347225,14.63473809394661,1.5066680908203054,-0.30173606828604704,-0.942666625976571,-2.938215114183251,1.0528818622301088,-1.940440870079911,0.0551076181267689,3.153016232208259,38.02280334750772,-10.455813486143782,0.9977742441033396,12,1.0500011444091868,1.4400005340576243,1.3616666793823313,4.925001144409187,2.309997558593764,1,-0.01256750095007142,1.1989532560208749,43.25,-1.1041921444369638,42.91666793823242,1.2345357479943302,44.72999954223633,-0.01256750095007142 6835,2018-12-12,43.40999984741211,44.27333450317383,43.400001525878906,44.18333435058594,1719900.0,0.004086343686810157,-1.2016858443887732,0.9098069310929724,54.601574493677646,48.52597982254305,1.0997662244783513,0.7824813189984923,2.0075276713803447,5.240606023366112,14.421395747141219,1.0400009155273509,-0.14007606134121886,-0.7293336868286104,-2.7541437980969405,1.2954764244397197,-1.741738742462779,0.28307136880555817,2.886623006563113,41.78816976847125,-12.161680256978968,1.0124050556341666,12,0.8733348846435547,1.2633342742919922,1.4100008010864258,4.748334884643555,0.8899993896484375,2,-0.018352112288659295,1.0877572272057026,43.23333358764648,1.1989532560208749,43.25,-1.1041921444369638,42.91666793823242,-0.018352112288659295 6836,2018-12-13,42.17333221435547,43.53666687011719,41.91666793823242,43.45000076293945,1212000.0,-0.028488081948942146,1.2344801096527576,1.6508620051794303,45.68541878587022,48.50549796479172,1.980906997266409,1.9899078884746046,2.990853534766572,6.412687051549341,14.255576000196235,1.6199989318847656,-0.19823427275682093,-1.8826679229736314,-4.088449204892434,0.32311335894517157,-2.985558563933033,-0.7797772820142299,4.035358213057826,7.354281754368324,-47.39797517771304,1.102890640959402,12,2.1100025177001953,2.500001907348633,2.6466684341430664,5.985002517700195,1.4733352661132812,3,-0.004742351444341764,-1.2016858443887732,43.40999984741211,1.0877572272057026,43.23333358764648,1.1989532560208749,43.25,-0.004742351444341764 6837,2018-12-14,41.143333435058594,42.63000106811523,40.97000122070313,41.66666793823242,1669500.0,-0.024422987827039,-2.8160962883388803,0.40992198308189237,42.78772151702376,47.42181203354734,2.688508878324811,2.9119239760385938,3.745267930339729,7.416641136561125,14.238739873008047,1.6599998474120952,-0.1939676629453828,-2.749333381652832,-5.301349864180757,-0.1973168991249068,-4.025341622916791,-1.473325140388873,4.97918321432401,5.0830563669088225,-51.0193715219459,1.2760082412639617,12,2.6750011444091797,3.065000534057617,3.5433340072631836,7.01500129699707,2.7166671752929688,4,0.019687305467592564,1.2344801096527576,42.17333221435547,-1.2016858443887732,43.40999984741211,1.0877572272057026,43.23333358764648,0.019687305467592564 6838,2018-12-17,41.473331451416016,42.02000045776367,40.573333740234375,40.96666717529297,1654200.0,0.008020692267880936,-1.2371172637956105,-0.9681461341652756,37.4964906704594,45.51612985568661,1.9168149946003084,2.3982511881038064,3.1627687567567193,7.033299202000521,14.863543793980933,1.4466667175292969,-0.33580579006093814,-2.224668502807617,-4.89451343861851,0.4451764330032759,-3.5595909707130673,-0.8897460349021671,4.443084580819409,23.6426678157522,-29.355778043129465,1.3349224679054474,12,1.5166683197021484,2.5366687774658203,3.27750301361084,6.685003280639648,3.3800010681152344,0,0.018325080470585453,-2.8160962883388803,41.143333435058594,1.2344801096527576,42.17333221435547,-1.2016858443887732,43.40999984741211,0.018325080470585453 6839,2018-12-18,41.790000915527344,42.53666687011719,41.27999877929688,41.95333480834961,1275000.0,0.007635496185839141,-1.123937396237985,-0.3223710463111452,39.89450594698738,44.664981163314074,1.1972169862415498,1.937280270870275,2.6200114325910135,6.684757494966803,15.38367467545371,1.2566680908203054,-0.43514499289400277,-1.7533325195312486,-4.491574644968203,0.9849096059057061,-3.122453582249726,-0.38421145681277125,3.805830179188021,32.88288984909266,-15.557829677769277,1.3691210627184769,12,1.1999988555908203,1.8299999237060547,3.0191659927368164,6.36833381652832,3.433330535888679,1,0.038765228437285026,-1.2371172637956105,41.473331451416016,-2.8160962883388803,41.143333435058594,1.2344801096527576,42.17333221435547,0.038765228437285026 6840,2018-12-19,40.63000106811523,42.44333267211914,40.436668395996094,41.7400016784668,1415100.0,-0.027757832543648275,-1.6815125579214054,6.795898825233012,27.87026921204614,42.0748888128038,2.1799077098475905,2.9209790766981456,3.5478181575323973,7.807519344534427,15.794818719516748,2.006664276123047,-0.7272586703869663,-2.7063323974609474,-5.670723555384434,0.2580587604625393,-4.188527976422691,-1.224136818499204,4.6644801853312785,6.236540880038557,-34.393007677849155,1.482195578961745,12,2.291666030883796,2.9216670989990305,4.202499389648445,7.528333663940437,4.8866653442382955,2,0.12092862291310147,-1.123937396237985,41.790000915527344,-1.2371172637956105,41.473331451416016,-2.8160962883388803,41.143333435058594,0.12092862291310147 6841,2018-12-20,40.253334045410156,41.23666763305664,39.74333190917969,40.29999923706055,1451400.0,-0.009270662387470763,-1.7999971389845542,0.042040690081792294,28.83873248292906,40.66863406363385,2.07275139472263,3.3045675896589586,3.7083808566586782,8.148957274073425,15.446857458756414,1.4933357238769531,-1.0590627337697285,-2.979832839965823,-6.224049298952302,0.26438361902065566,-4.601941069459066,-1.3577246104725802,4.652522179440318,17.667495239341253,-17.973401290844553,1.6221082294932396,12,1.8083324432373047,2.9516658782958984,4.826665878295898,7.905000686645508,6.25,3,0.10052993839181901,-1.6815125579214054,40.63000106811523,-1.123937396237985,41.790000915527344,-1.2371172637956105,41.473331451416016,0.10052993839181901 6842,2018-12-21,39.776668548583984,41.23333358764648,39.58666610717773,40.5966682434082,3051600.0,-0.011841640155532018,-1.7444353315912624,17.571977438077333,23.93649317794332,38.409316245510034,2.298923679914168,3.6991742422667286,4.059959742341945,8.566985952224783,15.023080650931975,1.64666748046875,-1.1812526729340576,-3.283998489379883,-6.877726405527028,0.30972942676726234,-5.080862447453455,-1.4871345313063102,4.612935244699415,6.440759059903887,-23.070542183053067,1.7968639580735737,12,2.206665039062493,3.3499984741210938,5.450832366943359,8.38166618347168,5.533332824707038,4,0.09729318902506567,-1.7999971389845542,40.253334045410156,-1.6815125579214054,40.63000106811523,-1.123937396237985,41.790000915527344,0.09729318902506567 6843,2018-12-24,38.526668548583984,39.526668548583984,38.46666717529297,39.39666748046875,780600.0,-0.031425457324894546,-1.1414132851423573,1.0609747020348161,22.262473709518446,35.93040888849504,3.138506714885466,4.843343197592901,5.196675579546742,9.764057264925732,14.75913096557834,1.3100013732910156,-1.5324203692621623,-4.3091651916503935,-8.435854445528307,-0.18247593777248028,-6.37250981858935,-2.245820564711437,5.286582722366731,1.4742353265362358,-24.38754462436793,2.0633446269389566,12,2.843332290649414,4.039999008178711,6.514998435974121,9.63166618347168,7.476665496826172,0,0.13843221494851,-1.7444353315912624,39.776668548583984,-1.7999971389845542,40.253334045410156,-1.6815125579214054,40.63000106811523,0.13843221494851 6844,2018-12-26,40.1533317565918,40.20666885375977,38.33333206176758,38.61666870117188,1452000.0,0.0422217458526557,1.2799176398764023,-1.766281542542688,36.824028741548744,33.95512602714738,1.1499266443428908,3.033271991204302,3.4705005681830485,8.074279638880917,15.13014869864246,1.8733367919921946,-1.5635486405071646,-2.4673351287841783,-6.68592069516729,1.7512504375989337,-4.576627911975734,-0.35804234559262227,2.9113977409668337,44.282224441532115,17.889971096578382,2.109292783191556,12,0.7816677093505859,2.346668243408203,4.348335266113281,8.005002975463867,6.97666931152343,2,0.11705132693423059,-1.1414132851423573,38.526668548583984,-1.7444353315912624,39.776668548583984,-1.7999971389845542,40.253334045410156,0.11705132693423059 6845,2018-12-27,41.09000015258789,41.11000061035156,39.50666809082031,39.5966682434082,1419900.0,0.023327289542849128,1.0913039800574196,0.97180179084322,33.574001378524926,32.6094129818868,-0.1681219303024193,1.950346502691822,2.453791392604792,7.090479711216361,15.27786309681366,1.60333251953125,-1.6621996978131435,-1.374333381652832,-5.575589490739631,2.826922727433967,-3.4749614361962315,0.7262946728905675,1.2177057552441681,94.94831111087753,69.72329371972667,2.1006280545434,12,-0.6083335876464844,1.4099998474121094,3.4266672134399414,7.068334579467773,6.156665802001953,3,0.10059214610559719,1.2799176398764023,40.1533317565918,-1.1414132851423573,38.526668548583984,-1.7444353315912624,39.776668548583984,0.10059214610559719 6846,2018-12-28,40.86999893188477,41.5966682434082,40.47000122070313,41.11999893188477,942000.0,-0.005354130442592919,-1.1460417801998048,-0.16741087394116505,39.21291485850503,32.212212242051386,-0.17035561585470305,1.880862552029221,2.5527939224583704,7.25765306328524,16.265783385937276,1.126667022705071,-1.7887945944510761,-1.3493345260620018,-5.303122703293553,2.6044536511695497,-3.326228614677774,0.6275595625537704,0.8018071605769705,77.73231836757618,49.865776057237774,1.9768940886157755,12,-0.4349994659423899,1.6300010681152273,3.6466684341430593,7.288335800170891,5.460002899169915,4,0.11369384883549993,1.0913039800574196,41.09000015258789,1.2799176398764023,40.1533317565918,-1.1414132851423573,38.526668548583984,0.11369384883549993 6847,2018-12-31,41.163333892822266,41.45000076293945,40.74333190917969,41.26333236694336,1583700.0,0.007177268622550637,1.985912541706291,0.399993896484375,38.95554289373995,32.37432915574922,-0.514679169788927,1.3545420733429268,2.175802879954219,6.912233883473419,17.30709211506679,0.7066688537597656,-2.1083532035705588,-0.86399955749512,-4.616368360669675,2.888369245679435,-2.740183959082401,1.012184844092161,-2.8300018310546875,86.72112444240786,56.47854977444854,1.8761844015872775,12,-0.7283344268798828,1.3366661071777344,3.0241661071777344,6.995000839233398,6.499999999999993,0,0.12972710535283039,-1.1460417801998048,40.86999893188477,1.0913039800574196,41.09000015258789,1.2799176398764023,40.1533317565918,0.12972710535283039 6848,2019-01-02,41.13999938964844,41.51333236694336,40.27999877929688,40.41666793823242,1368000.0,-0.0005668759297918768,-1.474909193902138,-7.233424887464714,38.928064855223816,32.266946812219935,-0.6074836711070191,1.0840288635966004,2.1506664865634875,6.879413387686078,18.737463794847194,1.2333335876464773,-2.224144178320806,-0.6655006408691406,-4.039914475500453,2.7089131937621715,-2.3527075581847967,1.0217062764465155,-2.7443339538574207,86.00607389673908,54.40345911870156,1.6872069173156556,1,-0.7516670227050781,1.3600006103515625,2.565000534057617,7.018335342407227,6.1100006103515625,2,0.10136125535995588,1.985912541706291,41.163333892822266,-1.1460417801998048,40.86999893188477,1.0913039800574196,41.09000015258789,0.10136125535995588 6849,2019-01-03,39.63000106811523,40.90666580200195,39.33000183105469,40.90666580200195,1034100.0,-0.03670389751909309,1.4699734066393761,-1.7649788784760958,32.478374344864605,32.778958493644204,0.6301657081528091,2.2748622022112173,3.594615332502592,8.324438277211364,20.141967343003902,1.80999755859375,-2.258211186660347,-1.8988323211669993,-5.011236547925762,1.2135719055917633,-3.455034434546384,-0.34263020778761444,-1.109628955078115,13.235261943509624,-16.373434879558904,1.5562021133793813,1,0.33499908447266336,2.8699989318847727,4.069166183471687,8.483333587646491,7.2333335876464915,3,0.1608209135886869,-1.474909193902138,41.13999938964844,1.985912541706291,41.163333892822266,-1.1460417801998048,40.86999893188477,0.1608209135886869 6850,2019-01-04,40.996665954589844,41.15666580200195,39.68000030517578,40.3466682434082,1251900.0,0.03448561316275578,2.044679269621164,-0.5091373591896466,44.61068763108293,34.531397954550194,-0.7588156421932055,0.7724308670834574,2.1863062558331876,6.902855046502694,20.469604593540137,1.5266647338867259,-2.2213248264325998,-0.42083415985107564,-3.4357972606212357,2.5941289409190844,-1.9283157102361557,1.0866473905340044,-2.356575431396479,73.52930781749365,39.40754816696144,1.5074815503850787,1,-1.0316658020019531,1.5033340454101562,2.7025012969970703,7.116668701171875,6.2933349609375,4,0.14960570501803727,1.4699734066393761,39.63000106811523,-1.474909193902138,41.13999938964844,1.985912541706291,41.163333892822266,0.14960570501803727 6851,2019-01-07,41.47000122070313,41.81999969482422,40.61000061035156,41.00666809082031,1003200.0,0.01154570146356737,1.0802334732423924,0.7128227098531152,51.57658188416581,37.60251892190825,-1.1638035089302932,0.04463044966136209,1.7051974042711322,6.389144262783482,20.631940210561375,1.2099990844726562,-2.236954218614976,0.21550102233887714,-2.3668779838233576,2.797880028501112,-1.0756884807422367,1.506690525419991,-2.714981023759769,85.94382432155044,46.15988409717565,1.2911895030811165,1,-1.3933353424072337,1.029998779296868,2.229166030883782,6.643333435058587,6.529998779296868,0,0.13929743341803458,2.044679269621164,40.996665954589844,1.4699734066393761,39.63000106811523,-1.474909193902138,41.13999938964844,0.13929743341803458 6852,2019-01-08,42.70000076293945,42.76333236694336,41.78666687011719,42.10333251953125,1530000.0,0.029659983265741152,1.7004646207882204,1.2877737526757582,55.44702077620605,41.28969081820687,-2.1629802937776077,-1.2674145294191348,0.5343195154495675,5.119869977157904,20.940220408303134,1.2933311462402273,-1.9646549495910577,1.456333923339841,-1.0983546199573695,4.011022466637051,0.17898965169123215,2.7336781949884497,-3.7610817961232357,98.15538867167318,54.002764818916674,1.2773442716486059,1,-2.1516685485839844,-0.20000076293945312,1.0391664505004883,5.413333892822266,5.590000152587891,1,0.08501173309734034,1.0802334732423924,41.47000122070313,2.044679269621164,40.996665954589844,1.4699734066393761,39.63000106811523,0.08501173309734034 6853,2019-01-09,42.72000122070313,43.13333129882813,42.11666870117188,42.86999893188477,1471800.0,0.0004683947870331995,2.004932828963317,-0.25139214771150736,54.241412233661315,43.22495565066382,-1.7048902385341194,-1.4009863233700415,0.5618893782635723,5.062334863928996,20.91119933837713,1.01666259765625,-1.6710856683945963,1.5028343200683665,-0.9740357293014554,3.9797043694381884,0.2643992953834555,2.7412693447532774,-3.4751291818767456,89.1324145954946,41.755064243299095,1.2384350246849092,1,-1.4883346557617259,-0.2200012207031321,1.0191659927368093,4.44666671752929,6.069999694824212,2,0.11571471280116596,1.7004646207882204,42.70000076293945,1.0802334732423924,41.47000122070313,2.044679269621164,40.996665954589844,0.11571471280116596 6854,2019-01-10,42.68999862670898,43.04333114624024,41.753334045410156,42.61333465576172,1479000.0,-0.0007023078917800518,2.293627797121875,-0.5111009384297993,60.474561148288224,46.21390673619308,-1.4273187435264063,-1.4901783268961495,0.6436406480293968,5.047647515863183,21.53880507083609,1.2899971008300852,-1.2543842560182554,1.4999984741210852,-0.8943039486926665,3.894300896934837,0.30284726271420936,2.697149685527961,-3.0562806618824183,87.16217261148569,33.152289927927335,1.1971512114068747,1,-1.458332061767571,-0.18999862670897727,1.1583347320556712,4.435001373291023,7.15333557128907,3,0.10681662028534378,2.004932828963317,42.72000122070313,1.7004646207882204,42.70000076293945,1.0802334732423924,41.47000122070313,0.10681662028534378 6855,2019-01-11,42.61333465576172,43.09000015258789,42.0099983215332,42.563331604003906,1148700.0,-0.0017958297824656189,1.1528260423240995,0.6522366522367127,62.3776262391431,48.787763556263975,-1.2425086102982377,-1.556037561821455,0.8128491247751839,5.0754221340567796,22.188096225947035,1.0800018310546875,-0.6578437716127468,1.463167762756349,-0.7984570899365835,3.7247926154492816,0.3323553364098828,2.5939801891028154,-2.6296553575350003,79.39244961268413,19.926871797704486,1.1308124263464665,1,-1.3816680908203125,-0.7433357238769531,1.3358325958251953,4.454999923706055,8.21999740600586,4,0.09973403945812431,2.293627797121875,42.68999862670898,2.004932828963317,42.72000122070313,1.7004646207882204,42.70000076293945,0.09973403945812431 6856,2019-01-14,41.973331451416016,42.51333236694336,41.7599983215332,42.04666519165039,1539000.0,-0.015018848196597712,-2.013336181640625,-1.4665852914250839,61.326892542814015,51.27346907282776,-0.48001781744536487,-0.9821410489101439,1.4796906136730286,5.652844208490912,22.121789480389047,0.8533363342285156,-0.3866329071306751,0.8331645965576158,-1.4111137766517814,3.077442969767013,-0.2889745900470828,1.9553037831623143,-1.6746869531291537,15.941872743657278,-48.15599772951274,1.1221391866046972,1,-0.7416648864746094,-0.10333251953125,1.9241695404052734,5.095003128051758,8.693336486816406,0,0.1266677978674473,1.1528260423240995,42.61333465576172,2.293627797121875,42.68999862670898,2.004932828963317,42.72000122070313,0.1266677978674473 6857,2019-01-15,41.95333480834961,42.253334045410156,41.36000061035156,42.12666702270508,1017900.0,-0.0004764130550264367,3.1875044703526214,2.3636079900124844,70.23621685381207,54.75215262822645,-0.3756817167346398,-0.9468976487694718,1.481606027395756,5.6041857435466085,21.691069511681825,0.8933334350585938,-0.1337869969384613,0.7726678848266602,-1.5008944815366334,3.0462302511899537,-0.3641132983549866,1.909449068008307,-1.3712216300086197,33.45874527822939,-36.96769551521861,1.136781183181648,1,-0.7216682434082031,-0.08333587646484375,2.22499942779541,5.114999771118164,8.666664123535163,1,0.1441283564053406,-2.013336181640625,41.973331451416016,1.1528260423240995,42.61333465576172,2.293627797121875,42.68999862670898,0.1441283564053406 6858,2019-01-16,42.23333358764648,42.71333312988281,41.48666763305664,41.95666885375977,1124400.0,0.006674052982342138,-1.0164355901699995,-1.5961529996918058,64.60674879692418,58.321972011788624,-0.5411936063273046,-1.2301078842073352,1.152449435024458,5.259922592275949,20.923241427971586,1.2266654968261719,0.057513407580621845,1.0146665573120046,-1.3044408993026835,3.3337740139266927,-0.14488717099533943,2.1742202856193487,-1.396098597256774,50.481688345765605,-22.29131128701971,1.1595537283073458,1,-0.8266677856445241,-0.876667022705071,2.2450008392334055,4.835000991821296,8.423332214355476,2,0.14340964383764576,3.1875044703526214,41.95333480834961,-2.013336181640625,41.973331451416016,1.1528260423240995,42.61333465576172,0.14340964383764576 6859,2019-01-17,43.40999984741211,43.62666702270508,41.91999816894531,42.23666763305664,1719300.0,0.027861079384692733,1.1244841848339657,4.240989438270631,65.76086618499204,60.671991851111855,-1.2575209837045875,-2.4023550533904228,-0.060822560404275805,4.031515441491479,20.280420256969027,1.7066688537597656,0.27266239205678033,2.110332870483397,-0.39822215110779524,4.618887892074589,0.8560553596878009,3.364610381278993,-2.343155226178567,90.44115295871879,19.62745509776562,1.2542775107955968,1,-1.291666030883789,-2.053333282470703,1.0683345794677734,3.658334732055664,6.923332214355469,3,0.1239346023272554,-1.0164355901699995,42.23333358764648,3.1875044703526214,41.95333480834961,-2.013336181640625,41.973331451416016,0.1239346023272554 6860,2019-01-18,45.54333114624024,45.63666534423828,43.9466667175293,43.96666717529297,1855800.0,0.0491437757734825,-1.0907222527660518,1.343748984010774,75.19770065011667,63.29656060288417,-2.99280917839517,-4.372920550195708,-2.2084441839395055,1.8640713686153205,19.64864699716815,2.226665496826172,0.5620578305890618,3.997997665405279,0.8778012499513181,7.11819408085924,2.4378994576782986,5.55809587313226,-4.169307836830114,97.81759376042518,26.72739986451812,1.5600982077269794,1,-2.0449981689453196,-3.558332443237312,-1.0649967193603587,1.4966697692871023,4.610000610351555,4,0.09441564645217615,1.1244841848339657,43.40999984741211,-1.0164355901699995,42.23333358764648,3.1875044703526214,41.95333480834961,0.09441564645217615 6861,2019-01-22,44.29999923706055,44.900001525878906,42.35333251953125,44.87333297729492,2760600.0,-0.02729997735974432,7.127612948781943,-0.3636372434450388,65.34072591478152,64.395861173837,-1.4592852181360882,-2.962781727403339,-1.0263827815182225,3.0523018623671447,18.2949217116155,3.1899986267089915,1.073303477184993,2.552332496643068,-0.7354236687946099,5.8400886620807455,0.9084544139242254,4.19621057936191,-2.3800010681152344,68.74512756198811,-0.3526628787849546,1.6438780827188404,1,-0.801666259765625,-2.315000534057617,0.17833518981933594,2.740001678466797,5.956668853759766,1,0.14747929880868638,-1.0907222527660518,45.54333114624024,1.1244841848339657,43.40999984741211,-1.0164355901699995,42.23333358764648,0.14747929880868638 6862,2019-01-23,43.64666748046875,44.58000183105469,43.18999862670898,44.56999969482422,1070700.0,-0.014747895436648895,1.9469934085486826,1.6104620216106882,61.54792709236187,65.20769615813707,-0.7348212716014899,-2.1129876878796168,-0.48164725640494765,3.646173710786414,16.79944069588633,1.3900032043457102,1.3391303877584235,1.705500793457034,-1.5491927637207468,4.960194350634815,0.07815401486814721,3.332847572045921,-1.2933349609375,52.048217800030706,-14.294839206456082,1.6273467785888898,1,-0.14833450317382812,-1.6616687774658203,0.8316669464111328,3.3933334350585938,7.223331451416023,2,0.16083703208051392,7.127612948781943,44.29999923706055,-1.0907222527660518,45.54333114624024,1.1244841848339657,43.40999984741211,0.16083703208051392 6863,2019-01-24,43.86000061035156,44.20666885375977,43.55666732788086,43.96333312988281,1137900.0,0.004887730087944853,1.2033801869835357,0.11191261165233055,72.131161282777,66.50287395085806,-0.8598634708442887,-2.009291706601182,-0.7776537346339438,3.3538989042428398,14.754606118300867,0.6500015258789134,1.5029502395677312,1.6521673202514648,-1.2828408931995625,4.587175533702492,0.18466321352595116,3.1196714269769785,-1.5066680908203125,52.19736796188451,-20.001619609047253,1.4675041067255148,1,-0.3616676330566406,-1.8750019073486328,0.1533336639404297,2.8299999237060547,5.683330535888679,3,0.15412672657231474,1.9469934085486826,43.64666748046875,7.127612948781943,44.29999923706055,-1.0907222527660518,45.54333114624024,0.15412672657231474 6864,2019-01-25,44.85333251953125,45.0966682434082,44.15666580200195,44.46666717529297,833400.0,0.0226477860318417,1.1526688215252905,-3.741952155936208,70.99819968313753,67.46071544463521,-1.6919854584185288,-2.774718724318504,-1.8121203033260969,2.28548236796469,13.355005870314567,1.2366676330566406,1.5564037858175794,2.410499191284181,-0.5839162081243217,5.404914590692684,0.9132914915799262,3.907706890988436,-2.040333404541016,76.14214377499403,3.941593721688321,1.4972076997042523,1,-1.3549995422363281,-2.8683338165283203,-1.35333251953125,1.303335189819336,3.773334503173828,4,0.12938466233124735,1.2033801869835357,43.86000061035156,1.9469934085486826,43.64666748046875,7.127612948781943,44.29999923706055,0.12938466233124735 6865,2019-01-28,45.22333145141602,45.38666534423828,44.26333236694336,44.58666610717773,1105800.0,0.008249084540678409,1.3321796841588394,1.6465539353998908,70.66813989198675,68.49863181676552,-1.847060026265268,-2.9715337494453067,-2.192292915942822,1.8458863183347063,12.637792468741281,1.1233329772949219,1.6456779853490744,2.573831558227546,-0.5930290109035994,5.740692127358692,0.9904012736619734,4.157261842793119,-2.0150190643310637,94.6153652678046,23.155501262245366,1.5834302845655723,1,-1.7249984741211009,-3.238332748413093,-1.9183311462402415,0.8833351135253835,2.9166679382324148,0,0.11299478491188308,1.1526688215252905,44.85333251953125,1.2033801869835357,43.86000061035156,1.9469934085486826,43.64666748046875,0.11299478491188308 6866,2019-01-29,45.51666641235352,45.71333312988281,45.04999923706055,45.38000106811523,969900.0,0.006486363377555149,1.5031525306615996,0.2146580546202047,67.2943200151401,68.1717543902464,-1.7711733100818847,-3.055563330317767,-2.482823904568498,1.472829623365783,12.307036115534206,0.6633338928222656,1.6856859952084093,2.634833145141606,-0.6614876778732679,5.9311539681564796,0.9866727336341725,4.282993556649039,-1.9683846112670977,92.20607821587176,23.12652152991346,1.6481604115074366,1,-1.9166660308837962,-3.4933338165283274,-2.279998779296882,0.07500076293944602,1.44000244140625,1,0.10186741933675214,1.3321796841588394,45.22333145141602,1.1526688215252905,44.85333251953125,1.2033801869835357,43.86000061035156,0.10186741933675214 6867,2019-01-30,46.503334045410156,46.56000137329102,45.11333465576172,45.88666534423828,1502700.0,0.021677062729463126,2.9634522328939776,4.512253670518149,70.76474061294812,68.85597570313796,-2.284822842547115,-3.8173782173263575,-3.4735401945661977,0.3885353020949509,12.128022303629296,1.446666717529304,1.7502608493338982,3.3545007705688477,-0.20989833888116038,6.918899880018856,1.5723012158438436,5.136700325293852,-2.6086440317163095,98.11318597851384,30.266049344703177,1.7821995547250034,1,-2.263334274291992,-4.056667327880859,-3.8700008392333984,-1.3033332824707031,1.0666656494140625,2,0.08071107421556167,1.5031525306615996,45.51666641235352,1.3321796841588394,45.22333145141602,1.1526688215252905,44.85333251953125,0.08071107421556167 6868,2019-01-31,45.31000137329102,46.540000915527344,45.22000122070313,46.540000915527344,1558500.0,-0.025661228310078887,1.146341765988383,-1.9945872717375053,62.75148621100676,68.52160015047292,-0.6807578685963307,-2.419679654941625,-2.3290472988596704,1.4413428946222098,11.690991546341985,1.3199996948242116,1.8626721197469962,1.9526679992675824,-1.6048076861516094,5.510143684686774,0.1739301565579865,3.7314058419771783,-0.9355553148696814,47.98895273165947,-16.69556764623664,1.7787378427095977,1,-0.8533344268798899,-2.863334655761726,-2.7550010681152415,-0.18833351135254617,3.4533309936523366,3,0.12271016089333453,2.9634522328939776,46.503334045410156,1.5031525306615996,45.51666641235352,1.3321796841588394,45.22333145141602,0.12271016089333453 6869,2019-02-01,46.003334045410156,46.38666534423828,45.27666854858398,45.27666854858398,1049100.0,0.01530197861631133,-2.0550419704867546,-0.5907851766391666,65.56474726648185,67.45127199673573,-1.0812446622086398,-2.752161362141969,-3.0485883385140156,0.6109950158652708,10.750944747215836,1.109996795654304,1.9391682224600615,2.327334022521974,-0.9555274610331139,5.610195506077062,0.6859032807444336,3.9687647642995145,-1.2354880303122755,75.761969776998,12.403452081470583,1.6414307417775431,2,-1.5466670989990234,-3.5566673278808594,-4.034999847412109,-1.9666671752929688,2.7833328247070312,4,0.07695088137167905,1.146341765988383,45.31000137329102,2.9634522328939776,46.503334045410156,1.5031525306615996,45.51666641235352,0.07695088137167905 6870,2019-02-04,47.13000106811523,47.18000030517578,45.54999923706055,45.97333145141602,1258500.0,0.024490986274884552,1.5941632162414852,1.5917497414575665,72.66338108359861,68.2649003488265,-2.189413787980861,-3.5792864857457474,-4.1852585685663755,-0.6603004119391755,10.125522282497077,1.6300010681152344,2.131710068411074,3.147334289550777,-0.2263098407828963,6.52097841988445,1.4605122243839403,4.834156354717614,-2.039567088542583,97.65261915550133,27.1273273254927,1.6868220651668377,2,-1.9450016021728445,-3.874999999999993,-5.412501335144036,-4.24000167846679,2.403331756591804,0,0.031756119683230555,-2.0550419704867546,46.003334045410156,1.146341765988383,45.31000137329102,2.9634522328939776,46.503334045410156,0.031756119683230555 6871,2019-02-05,47.246665954589844,47.54999923706055,46.599998474121094,47.34000015258789,1506300.0,0.002475384761948307,2.701308641791821,-0.08069218439781903,73.06799332239017,69.54490770771854,-2.060858644891937,-3.4161355514903633,-4.231686836699275,-0.9247786347858096,10.068448420179811,0.9500007629394531,2.2496852772181484,2.975165939331056,-0.4808346257939604,6.431166504456073,1.2471656567685443,4.703166221893568,-1.9699974060058665,87.5512910230338,11.827687951388327,1.728000282562509,2,-1.6933326721191406,-3.8066654205322266,-5.755832672119141,-4.356666564941406,1.9866676330566335,1,0.018907861899021716,1.5941632162414852,47.13000106811523,-2.0550419704867546,46.003334045410156,1.146341765988383,45.31000137329102,0.018907861899021716 6872,2019-02-06,46.33000183105469,47.65999984741211,46.16999816894531,47.27333450317383,1685400.0,-0.01940166792755682,-1.3588292665251511,10.107042138390485,66.91441745803596,68.96526950496953,-0.8085642979217695,-2.333201555144406,-3.2833261883883225,-0.15520108128755794,10.565316649537635,1.4900016784667969,2.046682330598692,1.8770017623901367,-1.6126125728700984,5.366616097650372,0.1321945947600227,3.6218089300202507,-0.7800025939941406,45.491853897012334,-32.04394250580921,1.744807167630116,2,-0.42166900634765625,-2.835000991821289,-4.862502098083496,-3.44000244140625,2.7066650390625,2,0.01352616011089891,2.701308641791821,47.246665954589844,1.5941632162414852,47.13000106811523,-2.0550419704867546,46.003334045410156,0.01352616011089891 6873,2019-02-07,47.66333389282226,48.3466682434082,46.856666564941406,47.2599983215332,2864700.0,0.02877902026919088,-1.462814555130299,-0.42756450954146014,67.33697595805486,68.55846686884925,-1.7273018660235238,-3.4543070567561287,-4.562259808122299,-1.6281355381722804,11.485624694409486,2.0166664123535156,2.0666690400761354,2.9631671905517507,-0.705299299677435,6.631633680780936,1.1289339454371543,4.797400435666347,-1.6913345336913963,77.7415498855589,1.7622603832505206,1.8342332451145937,2,-1.3583335876464773,-3.824998855590813,-6.195834159851067,-4.773334503173821,2.103332519531264,3,-0.0019581970117305003,-1.3588292665251511,46.33000183105469,2.701308641791821,47.246665954589844,1.5941632162414852,47.13000106811523,-0.0019581970117305003 6874,2019-02-08,47.25,48.13999938964844,46.56666564941406,47.709999084472656,1882200.0,-0.008671946736913072,1.3838395514839754,-1.1404872697007729,58.0910413734658,67.16101147790246,-1.0485107026281923,-2.8267627742531687,-4.144416590883381,-1.355616851419299,12.130591511975084,1.573333740234375,2.1822799594650846,2.321833229064943,-1.3871888829484789,6.0308553410783645,0.46732217305823553,4.17634428507165,-1.0800018310546875,60.78662720117851,-11.91678231311527,1.8545110560067097,2,-0.551666259765625,-3.4116649627685547,-5.80583381652832,-4.3600006103515625,0.7666664123535227,4,0.0320281982421875,-1.462814555130299,47.66333389282226,-1.3588292665251511,46.33000183105469,2.701308641791821,47.246665954589844,0.0320281982421875 6875,2019-02-11,46.86333465576172,47.86000061035156,46.356666564941406,47.5,1589400.0,-0.008183393528852556,1.2162174321368118,1.3840578508284545,63.22671723540093,66.70905561348701,-0.4523116979244861,-2.2191497224382033,-3.7499048796360057,-1.0934325660459479,12.774811794424162,1.5033340454101562,2.1853424500044554,1.722667884826663,-1.9142283020250375,5.3595640716783635,-0.09578020859918723,3.5411159782525132,1.4833335876464844,31.85308122488394,-39.642856174521114,1.81844809342585,2,-0.1333332061767578,-2.8500003814697266,-5.630834579467773,-3.9733352661132812,0.7633323669433594,0,0.04104130080549018,1.3838395514839754,47.25,-1.462814555130299,47.66333389282226,-1.3588292665251511,46.33000183105469,0.04104130080549018 6876,2019-02-12,47.290000915527344,47.78333282470703,46.856666564941406,47.41333389282226,4778400.0,0.009104479288546852,1.1467234012469236,0.1937171206365453,69.2497522930529,66.54072357794308,-0.6716031306715209,-2.347436031705982,-4.213681333887024,-1.6471947399796179,13.288603168399653,0.926666259765625,2.1611657357570166,1.8835006713867202,-1.5501590742094251,5.3171604169828655,0.16667079858864753,3.600330544184793,1.016867294311524,51.45486951477477,-21.571577479343716,1.7168298727980715,2,-0.5066661834716797,-2.811666488647461,-6.057500839233398,-4.400001525878906,1.3166656494140625,1,0.04743776413087586,1.2162174321368118,46.86333465576172,1.3838395514839754,47.25,-1.462814555130299,47.66333389282226,0.04743776413087586 6877,2019-02-13,48.0,48.5533332824707,47.3466682434082,47.3466682434082,2023800.0,0.015013725327282401,-2.6938814832980085,-5.297299805140883,70.7831472964651,67.43313036521623,-1.281765045956135,-2.7206990047841373,-4.928589761960339,-2.472456631902567,13.735700177751484,1.2633323669433594,2.1439599595346763,2.2911664962768583,-0.9198793372962797,5.502212329849996,0.6856435794902893,3.8966894130634273,-1.6433334350585938,74.81032156334278,-0.8157155367340039,1.6055229167865703,2,-1.0849990844726562,-3.043333053588867,-6.711667060852051,-5.1100006103515625,-0.4266662597656179,2,0.025694449742635017,1.1467234012469236,47.290000915527344,1.2162174321368118,46.86333465576172,1.3838395514839754,47.25,0.025694449742635017 6878,2019-02-14,48.290000915527344,48.64666748046875,47.34000015258789,47.68999862670898,1609800.0,0.006041685740153069,-1.0102586072825548,0.9183730666152958,68.56321948027228,67.76629394452628,-1.234410588872052,-2.6706078538622435,-5.238714493023963,-2.861396680454746,14.607560620330926,1.3066673278808594,2.182100490292271,2.278334045410155,-0.6855019282915862,5.242170019111896,0.7964160585592808,3.760252032261029,-1.8894010162353538,84.4250470590195,8.49811914159639,1.481917986850871,2,-1.1916675567626953,-3.2866668701171875,-6.765834808349609,-5.400001525878906,-0.8933334350585938,3,0.015462123429982322,-2.6938814832980085,48.0,1.1467234012469236,47.290000915527344,1.2162174321368118,46.86333465576172,0.015462123429982322 6879,2019-02-15,48.790000915527344,48.91333389282226,48.17666625976562,48.52333450317383,1291800.0,0.01035411038559797,1.870139038545934,0.44444232517626486,68.99860484415345,67.35909658458795,-1.4500391241404103,-2.895330837269114,-5.7401181489340445,-3.4508750338114993,16.243042261183888,0.7366676330566406,2.1072398000596735,2.509333992004393,-0.43680659389684706,5.455474577905633,1.0362636990537766,3.9824042849550096,-2.2995583129882817,95.17602560372444,20.72024613757047,1.4730702929506196,2,-1.2483348846435547,-3.6533336639404297,-6.924167633056641,-5.900001525878906,-0.6433334350585938,4,0.02001773885016167,-1.0102586072825548,48.290000915527344,-2.6938814832980085,48.0,1.1467234012469236,47.290000915527344,0.02001773885016167 6880,2019-02-19,49.84333419799805,50.08000183105469,48.56999969482422,48.56999969482422,1786800.0,0.02158912200666685,-1.3717289250652343,4.775008940705243,71.32065058427321,67.16494739146384,-2.322215998996832,-3.8050902289758426,-6.720102557249845,-4.595761628498202,16.922070982200175,1.5100021362304688,2.233141017093004,3.3476671218872056,0.02459883713344624,6.670735406640965,1.686132979510326,5.009201264264085,-3.207518118041996,92.65767866145627,19.602540174309567,1.6615341423768804,2,-1.7183341979980469,-4.123332977294922,-7.977500915527344,-6.953334808349609,-1.8800010681152344,1,-0.03664818606211728,1.870139038545934,48.790000915527344,-1.0102586072825548,48.290000915527344,-2.6938814832980085,48.0,-0.03664818606211728 6881,2019-02-20,50.83333206176758,50.97333145141602,49.74333190917969,50.00666809082031,1424100.0,0.019862191799546514,1.222898605677239,0.6492119461828596,71.33006033240898,67.65557437750527,-3.073112040045139,-4.511856210473439,-7.672307237334934,-5.682385097663243,18.87719561456418,1.2299995422363352,2.3058068095973923,4.010998344421388,0.33137088050231256,7.690625808340464,2.1711846124618503,5.850812076380926,-3.9219811217236398,96.14680363187362,25.176510776134805,1.839813731959537,2,-2.168333053588867,-4.666666030883789,-9.282499313354492,-7.943332672119141,-2.3366661071777344,2,-0.06308193677262941,-1.3717289250652343,49.84333419799805,1.870139038545934,48.790000915527344,-1.0102586072825548,48.290000915527344,-0.06308193677262941 6882,2019-02-21,50.66666793823242,51.0,50.20666885375977,50.72000122070313,2446200.0,-0.0032786385777867633,1.5869599019784444,-0.0645162778893051,79.3569975882497,68.99113233641582,-2.488267923543205,-3.997246568551013,-7.410549327038488,-5.622333495061646,20.94226409789794,0.7933311462402273,2.1946481334283163,3.4933341979980455,-0.24954412110948,7.236212517105571,1.6218950384442863,5.364773357551805,-3.3491189470512737,90.89256623867708,16.312404403119487,1.8714391595537618,2,-1.9883346557617188,-4.486667633056641,-9.115835189819336,-7.776668548583984,-2.5366668701171946,3,-0.0406579208208907,1.222898605677239,50.83333206176758,-1.3717289250652343,49.84333419799805,1.870139038545934,48.790000915527344,-0.0406579208208907 6883,2019-02-22,50.61999893188477,50.8466682434082,50.07333374023438,50.79999923706055,1736400.0,-0.000921098786376584,4.658441957183078,3.37500894070466,77.23163396869197,71.1178648469965,-2.2105534886178617,-3.602890653007229,-7.278114136683591,-5.679159956860836,23.063105772571486,0.773334503173821,2.071770323351103,3.1086652755737347,-0.5950981498232153,6.812428700970685,1.2567835628752633,4.960546988272206,-2.860555819645363,86.54069610333488,11.609772382237239,1.851881712698474,2,-1.9416656494140696,-4.376665115356452,-9.069166183471687,-7.729999542236335,-0.8633308410644602,4,-0.06018698648631027,1.5869599019784444,50.66666793823242,1.222898605677239,50.83333206176758,-1.3717289250652343,49.84333419799805,-0.06018698648631027 6884,2019-02-25,50.65666580200195,50.97666549682617,50.5,50.79999923706055,1771200.0,0.0007243554107245753,-1.0875935578722267,0.7962955113805257,73.8718570023881,72.3006581544395,-1.914495848855296,-3.3544802200655255,-7.226283147151264,-5.823299992225074,24.763669750849495,0.4766654968261719,2.1059796790654985,2.855165481567383,-0.8809755639764134,6.591306527111179,0.9870949587954811,4.7232360043392845,-2.508355863231273,85.87102243292884,13.243588351718216,1.8680705227718986,2,-1.72833251953125,-4.196666717529297,-9.274999618530273,-7.766666412353516,-1.126667022705071,0,-0.06435477483408247,4.658441957183078,50.61999893188477,1.5869599019784444,50.66666793823242,1.222898605677239,50.83333206176758,-0.06435477483408247 6885,2019-02-26,50.33333206176758,50.643333435058594,50.17666625976562,50.313331604003906,1348200.0,-0.006382846859644631,-2.181845373561244,-0.13953797838931176,70.32486077933439,72.42011465291523,-1.1702431437843472,-2.770746876064756,-6.8220794323657685,-5.612167072068949,26.24027964155426,0.47999954223633523,2.0369344440508,2.276331710815427,-1.4160979277627916,5.968761349393645,0.4301168915263176,4.122546530104536,-1.842819315649379,46.949561057347886,-22.80736077185683,1.84621481928911,2,-1.1633319854736328,-3.656665802001953,-8.595831871032715,-7.443332672119141,-0.35333251953125,1,-0.04344366827563528,-1.0875935578722267,50.65666580200195,4.658441957183078,50.61999893188477,1.5869599019784444,50.66666793823242,-0.04344366827563528 6886,2019-02-27,50.1533317565918,50.52999877929688,49.97666549682617,50.15666580200195,1829100.0,-0.003576165093836625,-2.102804338060747,-0.16669845508296777,77.88039943630734,73.20869822400881,-0.6049866674334012,-2.345841119744364,-6.521765814642215,-5.51850438418866,27.51322022974403,0.5533332824707102,2.16553903178891,1.8644981384277344,-1.7374910660110388,5.4664873428665075,0.06350353620835136,3.6654927406471174,-1.3616805400077823,17.263784150510137,-53.267275788240255,1.8009946022193857,2,-0.9833316802978516,-3.476665496826172,-7.411665916442871,-7.263332366943359,0.5500030517578125,2,-0.043666064646266434,-2.181845373561244,50.33333206176758,-1.0875935578722267,50.65666580200195,4.658441957183078,50.61999893188477,-0.043666064646266434 6887,2019-02-28,50.25666809082031,50.28666687011719,49.61333465576172,50.15666580200195,1369200.0,0.0020604081645070327,7.416660706196505,-29.994279176201374,73.0450299220949,73.7066771619891,-0.3962174721521947,-2.269951149418432,-6.467902439838127,-5.71095546267361,28.212534317488903,0.6733322143554688,2.2940336770396215,1.780167770385745,-1.8212365624848985,5.381572103256389,-0.020534396049576742,3.580869936821067,-1.200015020226381,47.18835778381539,-21.504037743950263,1.80070216643532,2,-0.6683349609375,-3.1616687774658203,-7.515002250671387,-7.366668701171875,0.3266639709472656,3,-0.035020271002644154,-2.102804338060747,50.1533317565918,-2.181845373561244,50.33333206176758,-1.0875935578722267,50.65666580200195,-0.035020271002644154 6888,2019-03-01,50.86999893188477,51.30666732788086,50.18333435058594,50.56000137329102,1837800.0,0.012203969430605532,-1.112855431109297,3.0999046347510966,81.06407843265637,75.04728533848943,-0.6761981449979331,-2.577535124698997,-6.924303946461578,-6.398391383444455,29.169407630217602,1.1233329772949219,2.360984609719324,2.1154987335205178,-1.3108535981970917,5.541851065238127,0.40232256766171304,3.8286748993793225,-1.5801442297621122,74.21248622991412,4.333344989627605,1.7131761658588063,3,-0.9316654205322337,-3.4383316040039134,-8.128333091735847,-7.979999542236335,0.02666854858397727,4,-0.05386274663458157,7.416660706196505,50.25666809082031,-2.102804338060747,50.1533317565918,-2.181845373561244,50.33333206176758,-0.05386274663458157 6889,2019-03-04,49.54333114624024,51.12666702270508,49.290000915527344,51.11333465576172,1677300.0,-0.02607957172204678,1.3006233320670781,-5.064567336089759,69.80293047685791,74.87864977099885,0.858888586220786,-1.02459302604219,-5.463096044228706,-5.140457287320267,29.825483044745702,1.8366661071777344,2.32803564519174,0.6118310928344783,-2.57337282593015,3.7970350115991067,-0.9807708665478359,2.2044330522167925,1.763336181640618,12.56183120624561,-59.56093410613633,1.5926019593823157,3,0.7550029754638601,-1.8116645812988352,-6.801665306091316,-6.653331756591804,0.6733360290527273,0,0.004306067832829941,-1.112855431109297,50.86999893188477,7.416660706196505,50.25666809082031,-2.102804338060747,50.1533317565918,0.004306067832829941 6890,2019-03-05,48.62666702270508,49.753334045410156,48.58000183105469,49.39666748046875,1164300.0,-0.01850227068562238,-1.718151972675495,0.49044505511860986,59.20992108988583,73.53196763294072,1.7710653840387423,0.010484158555826184,-4.382373611999228,-4.292593945285049,29.806136176334007,1.1733322143554688,2.3040161414379057,-0.3796663284301758,-3.4550957174718704,2.695763060611519,-1.9173810229510195,1.158048366090668,2.6800003051757812,1.711438080861357,-70.00906165866334,1.5377146945208462,3,1.3166675567626953,-0.8416671752929688,-5.885001182556152,-5.736667633056641,1.4766654968261719,1,0.018576879969379956,1.3006233320670781,49.54333114624024,-1.112855431109297,50.86999893188477,7.416660706196505,50.25666809082031,0.018576879969379956 6891,2019-03-06,48.13999938964844,48.79999923706055,48.05666732788086,48.4900016784668,1106100.0,-0.010008245739511645,-1.877415258304354,0.45454815680873517,50.99525639648844,70.38066305607835,2.0512131889511664,0.5981785367661985,-3.721777301974896,-3.865747929684069,29.41075869491562,0.7433319091796875,2.2275176389186555,-0.9110006332397447,-3.903657122863436,2.0816558563839465,-2.407328878051594,0.5853276115721044,3.0576013183593744,2.564063439002404,-65.9249588395247,1.4963282448118471,3,1.5416679382324219,0.038333892822265625,-5.398333549499512,-5.6399993896484375,2.9566688537597656,2,0.0382218565832293,-1.718151972675495,48.62666702270508,1.3006233320670781,49.54333114624024,-1.112855431109297,50.86999893188477,0.0382218565832293 6892,2019-03-07,46.95666885375977,48.11333465576172,46.69333267211914,47.92666625976562,1673100.0,-0.024581025153546543,1.1141455130953835,2.771403036479126,41.58957460969518,66.42043423841204,2.9647074041606487,1.9298067781007902,-2.359315756112224,-2.699696913710291,29.238379090079746,1.4466667175292969,1.9899917092397033,-2.125664520263662,-5.009511454531797,0.7581824140044731,-3.5675879873977294,-0.6837410531295944,4.05247585144042,5.708152590052066,-58.2549273798138,1.4419234671340682,3,2.0433311462402273,1.2533321380615163,-4.145002365112312,-4.456668853759773,4.289997100830071,3,0.07978985831082541,-1.877415258304354,48.13999938964844,-1.718151972675495,48.62666702270508,1.3006233320670781,49.54333114624024,0.07978985831082541 6893,2019-03-08,47.56999969482422,47.61666870117188,46.21333312988281,46.67666625976562,1559100.0,0.013061634396907218,1.8445853469939808,-0.9209647670472406,42.41292139629422,62.924996948846065,2.0933770153141538,1.3798717972592414,-2.7423979344899863,-3.3125990487633175,28.787270483670426,1.4033355712890696,1.6732947011770705,-1.507666969299315,-4.401467256386098,1.3861333177874684,-2.9545671128427102,-0.06076682575591974,3.093880047729492,27.611935083901333,-31.064386098307534,1.4469001435433928,3,1.1900005340576172,0.6933345794677734,-4.226666450500488,-5.069999694824219,3.2533340454101634,4,0.06334522569423551,1.1141455130953835,46.95666885375977,-1.877415258304354,48.13999938964844,-1.718151972675495,48.62666702270508,0.06334522569423551 6894,2019-03-11,48.76333236694336,48.98666763305664,47.30666732788086,47.30666732788086,1441800.0,0.02508582467468412,-1.3066391519316183,1.630595007302,43.398515904223956,59.93318085161156,0.6741225358481628,0.32224916597246533,-3.739308325522643,-4.499943301912758,28.482846519454153,1.6800003051757812,1.3106789257997917,-0.39000091552734517,-3.1590331369256788,2.3790313058709884,-1.774517026226512,0.9945151951718216,1.455492714343265,72.03385812347116,16.926601037025975,1.3845161106991668,3,-0.0033321380615234375,-0.4716644287109375,-5.3116655349731445,-6.263332366943359,2.846668243408203,0,0.04374875567305514,1.8445853469939808,47.56999969482422,1.1141455130953835,46.95666885375977,-1.877415258304354,48.13999938964844,0.04374875567305514 6895,2019-03-12,48.78666687011719,49.13666534423828,48.1966667175293,48.86666870117188,1358700.0,0.0004785256060484411,2.0322775152589094,-0.054921226849916883,35.81331100923299,55.25905991526997,0.45630686605793613,0.4747337406425487,-3.592095838558187,-4.511823713192037,28.400876036509317,0.9399986267089844,0.9751870119941657,-0.4628330230712905,-3.0226933219817695,2.0970272758391886,-1.74276317252653,0.817097126383949,1.0316090160290585,88.02741363426391,36.53704125205422,1.279930149455241,3,-0.026666641235351562,-0.3583335876464844,-5.335000038146973,-6.2866668701171875,3.573333740234375,1,0.029311293370027025,-1.3066391519316183,48.76333236694336,1.8445853469939808,47.56999969482422,1.1141455130953835,46.95666885375977,0.029311293370027025 6896,2019-03-13,49.53333282470703,50.26333236694336,49.0,49.0,1611000.0,0.015304713408228254,-3.737500894070524,-6.666507724584569,42.728814596360685,51.89059154574395,-0.4330997899610409,-0.10039764692376707,-4.148929787901331,-5.260780005381633,28.5723344272253,1.4766654968261719,0.7015737306817513,0.17166633605957315,-2.217585938476198,2.560918610595344,-1.0229598012083088,1.366292473327455,-3.3199996948242188,81.97531654929013,34.003866549453534,1.1946261372678844,3,-0.7733325958251953,-0.7950000762939453,-5.313332557678223,-6.776666641235352,2.2099990844726562,2,0.01150739637975473,2.0322775152589094,48.78666687011719,-1.3066391519316183,48.76333236694336,1.8445853469939808,47.56999969482422,0.01150739637975473 6897,2019-03-14,49.23333358764648,49.72000122070313,49.1966667175293,49.41666793823242,1352700.0,-0.0060565122504924185,-3.077908566672667,-0.34375223517632403,41.38359824479554,47.48164930264831,-0.32802096986299034,0.31277345371560017,-3.6681271475448938,-4.9467960046075845,28.270830296257937,0.5233345031738352,0.4539260260275171,-0.1899995803833079,-2.4933965532443736,2.113397392477758,-1.3416980668138407,0.961698906047225,-2.9390004730224533,74.56792658448879,30.175017670442713,1.1516984864305315,3,-0.563333511352532,-0.49500083923339133,-4.736666679382317,-6.291667938232415,2.7233352661132955,3,0.03784701380101696,-3.737500894070524,49.53333282470703,2.0322775152589094,48.78666687011719,-1.3066391519316183,48.76333236694336,0.03784701380101696 6898,2019-03-15,49.03666687011719,49.68333435058594,48.83333206176758,49.36000061035156,2041800.0,-0.003994584627896036,-1.3287626851164784,1.763628797336594,40.12997559180915,44.18465431542066,-0.46797338681196976,0.5989553998252006,-3.2884622807808555,-4.718730674056104,27.788324118482453,0.8500022888183594,0.151100914574414,-0.423999595642087,-2.6736298341841405,1.8256306428999665,-1.5488147149131137,0.7008155236289397,-2.6629537704467765,58.51185438256059,18.56567293424596,1.1248151192710272,3,-0.7983341217041016,-0.27666664123535156,-4.335000038146973,-6.040000915527344,2.5699996948242188,4,0.04506829736870688,-3.077908566672667,49.23333358764648,-3.737500894070524,49.53333282470703,2.0322775152589094,48.78666687011719,0.04506829736870688 6899,2019-03-18,49.76666641235352,49.76666641235352,48.97999954223633,48.97999954223633,1104900.0,0.014886809989958616,-1.000000000000018,-2.4329872581406544,46.710529812235315,42.79583306234838,-1.299631357506918,-0.05704807786371191,-3.774528783159134,-5.412288931653194,27.136365189830535,0.7866668701171946,-0.08366773915084735,0.25716667175293395,-1.9734868511169665,2.4878201946228344,-0.8581600896820163,1.3724934331878842,-3.3151609273376508,75.96776456169141,35.38285428566489,1.1153267614349496,3,-1.5283336639404368,-1.0066661834716868,-4.6949987411499094,-6.426666259765632,3.2133331298828054,0,0.021232431345221903,-1.3287626851164784,49.03666687011719,-3.077908566672667,49.23333358764648,-3.737500894070524,49.53333282470703,0.021232431345221903 6900,2019-03-19,48.01666641235352,49.97666549682617,47.92666625976562,49.66666793823242,1232700.0,-0.03516409930896236,-1.240434082931009,-2.0974590243429065,39.50900131785082,41.519582498055314,0.3964291859418978,1.6328003838648968,-1.8399599601190673,-3.6307572496900704,25.494260423526633,2.049999237060554,-0.4946312604416718,-1.4014999389648395,-3.722361487329117,0.9193616093994379,-2.561930713146978,-0.2410691647827008,-1.4889243896991005,3.851647965939314,-38.043954709743176,1.1604307741821385,3,0.2216663360595632,0.7433338165283132,-2.7483320236206126,-4.676666259765632,2.7333335876464773,1,0.07483514509606937,-1.000000000000018,49.76666641235352,-1.3287626851164784,49.03666687011719,-3.077908566672667,49.23333358764648,0.07483514509606937 6901,2019-03-20,47.62666702270508,48.4033317565918,47.209999084472656,47.87666702270508,1219500.0,-0.008122167130455105,-1.2030705306524878,0.15151501139784315,37.44028827043208,41.05855068258163,0.788917934934311,1.8659131981708725,-1.281377510069376,-3.196697021938462,23.461408523474027,1.1933326721191406,-0.78421681089754,-1.6311660766601577,-3.9832327099117393,0.7209005565914239,-2.8071993932859485,-0.45513276003436687,-1.0242131931648757,15.060288308411407,-25.08493355536926,1.1760333166257921,3,0.6116657257080078,1.1333332061767578,-2.2549991607666016,-4.2866668701171875,3.6633338928222656,2,0.09938410314099788,-1.240434082931009,48.01666641235352,-1.000000000000018,49.76666641235352,-1.3287626851164784,49.03666687011719,0.09938410314099788 6902,2019-03-21,48.606666564941406,48.79333114624024,47.099998474121094,47.45333480834961,884400.0,0.020576697961441015,1.218348096600481,-4.6133270263671875,39.55705593387694,40.741232297868606,0.07552671422629942,0.7627785871350738,-2.1175831222873853,-4.1003568223411335,21.199811693618166,1.6933326721191477,-0.9118550085493311,-0.5481664657592802,-2.8195006363532826,1.7231677048347223,-1.6838335510562814,0.587500619537721,-1.9309951646531403,52.37547755539378,15.85630436658689,1.1356670852970026,3,0.07499885559082031,0.1533336639404297,-2.975831985473633,-5.266666412353516,1.323333740234375,3,0.0645315872473482,-1.2030705306524878,47.62666702270508,-1.240434082931009,48.01666641235352,-1.000000000000018,49.76666641235352,0.0645315872473482 6903,2019-03-22,47.57333374023438,48.46666717529297,47.49333190917969,48.22999954223633,1419000.0,-0.02125907612542055,-1.3836700376018871,-0.569364190527845,40.65760714418809,40.436686880086846,1.2397557726595139,1.6402566976181205,-0.9501438391053938,-3.0023581386809823,18.9759460344143,1.1133346557617188,-0.9579068395635844,-1.4291660308837848,-3.695411490352157,0.8370794285845875,-2.5622887606179674,-0.2960433011496022,-0.8259091206130122,16.45429458388225,-22.141277345779944,1.1331227297341848,3,1.1083316802978445,1.1866664886474538,-1.6374998092651438,-4.1300010681152415,2.186664581298821,4,0.09213848954668191,1.218348096600481,48.606666564941406,-1.2030705306524878,47.62666702270508,-1.240434082931009,48.01666641235352,0.09213848954668191 6904,2019-03-25,47.39666748046875,48.27999877929688,47.3466682434082,47.57666778564453,1219800.0,-0.003713556437526244,-5.666675749318852,0.27411250079876676,43.72662101737705,41.31594354765841,1.3434518181079511,1.644483082455352,-0.637691792317554,-2.759640428967188,16.606202469632482,0.933330535888679,-0.8226048618794124,-1.4428323745727525,-3.6768482500903517,0.7911835009448467,-2.559840312331552,-0.3258244368139529,-0.5789247059009384,10.312942165571986,-31.587167462519314,1.1170079377587996,3,1.2849979400634766,1.363332748413086,-1.3458337783813477,-3.906667709350586,2.256664276123047,0,0.08882479103003416,-1.3836700376018871,47.57333374023438,1.218348096600481,48.606666564941406,-1.2030705306524878,47.62666702270508,0.08882479103003416 6905,2019-03-26,48.14666748046875,48.28666687011719,47.48333358764648,47.813331604003906,1042800.0,0.015823897330103698,1.6195594034158285,-1.851862840673081,50.03311968484005,42.12753300193389,0.551071859598764,0.7612961742298126,-1.237919843942251,-3.4184386176517734,14.512443103722712,0.8899993896484375,-0.7100873333502165,-0.5834991455078153,-2.721665347760073,1.5546670567444423,-1.6525822466339406,0.4855839556183099,-1.2600129140534264,61.81118592826689,14.318367890079514,1.0690831011261288,3,0.3916645050048828,0.6133327484130859,-1.8075008392333984,-4.523334503173828,1.8699989318847727,1,0.10038767612998911,-5.666675749318852,47.39666748046875,-1.3836700376018871,47.57333374023438,1.218348096600481,48.606666564941406,0.10038767612998911 6906,2019-03-27,47.96333312988281,48.66666793823242,47.76666641235352,48.08333206176758,1047000.0,-0.0038078305349027453,-2.506506052747028,-0.35999404911766725,55.55146036366141,43.701739904030106,0.5456637888017255,0.8138768710224014,-0.8832235602187382,-3.173847953111064,12.498665823531114,0.9000015258788991,-0.6955738835040037,-0.6573335647583036,-2.711272772982781,1.3966056434661738,-1.6843031688705423,0.3696360393539351,-1.0091450074569295,50.98434997307913,-1.7198411163081033,1.02696960411224,3,0.5749988555908203,0.7966670989990234,-1.04083251953125,-3.7566661834716797,3.1333351135253906,2,0.058099941940461086,1.6195594034158285,48.14666748046875,-5.666675749318852,47.39666748046875,-1.3836700376018871,47.57333374023438,0.058099941940461086 6907,2019-03-28,48.496665954589844,48.66333389282226,47.73666763305664,48.08666610717773,1221000.0,0.011119594696698654,1.493264429516453,-3.4166958069746594,55.15578572034977,45.37127436275683,-0.11527714152071411,0.1495984779957169,-1.2348193157217793,-3.6646084801724044,10.814688332837378,0.9266662597656179,-0.6100227236043807,-0.03600063323974467,-1.9401600707755762,1.8681588042960868,-0.9880803520076569,0.9160790855281675,-1.4762949472736082,87.12105886772822,29.95225557617242,0.9520797187679158,3,0.04166603088378906,0.2633342742919922,-1.0808334350585938,-3.843334197998047,2.7366676330566335,3,0.05759849478215795,-2.506506052747028,47.96333312988281,1.6195594034158285,48.14666748046875,-5.666675749318852,47.39666748046875,0.05759849478215795 6908,2019-03-29,48.13000106811523,48.9000015258789,48.01333236694336,48.70000076293945,1380300.0,-0.007560620493333392,-1.2074647419155529,-1.3902436755086973,46.11929162533293,45.305581230878786,0.12209129198576107,0.3167020491801651,-0.6959575919386012,-3.2738900221908196,8.486159474661862,0.8866691589355398,-0.6494713006288677,-0.26566562652588743,-1.8247677734392482,1.2934365203874734,-1.0452166999825678,0.513885446930793,-1.0447708336064494,50.42915345643486,-4.658586860236227,0.7795510734566811,3,0.40833091735840554,0.6299991607666087,-0.7008342742919851,-3.463335037231438,1.1133308410644602,4,0.03739869514054517,1.493264429516453,48.496665954589844,-2.506506052747028,47.96333312988281,1.6195594034158285,48.14666748046875,0.03739869514054517 6909,2019-04-01,49.75666809082031,49.90999984741211,48.15666580200195,48.66999816894531,1231500.0,0.033797361034814344,1.5167472498590022,-1.9064394801300775,54.967574406168936,47.02320046291413,-1.683143681181683,-1.3630469492832447,-2.165908712692577,-4.866853461687825,7.339340916865264,1.779998779296882,-0.6168851009649572,1.350334548950194,-0.24434166770011245,2.9450107656005002,0.5529964406250443,2.1476726572753435,-2.6078758136628437,93.68138259743202,40.993905975048605,0.7973381083251514,4,-1.251668930053711,-0.9966678619384766,-2.295834541320801,-5.090002059936523,-1.2233352661132812,0,6.693034000604392e-05,-1.2074647419155529,48.13000106811523,1.493264429516453,48.496665954589844,-2.506506052747028,47.96333312988281,6.693034000604392e-05 6910,2019-04-02,49.52999877929688,49.98333358764648,49.14666748046875,49.70000076293945,1339500.0,-0.004555556475560052,1.2714887138618567,-0.15644307458997325,49.98196513203839,48.41672011420373,-1.3625163079163585,-1.1227988424592965,-1.8507004401023366,-4.608308052964638,6.866746528615375,0.8366661071777273,-0.5609483242236024,1.0784986495971722,-0.5918299931784574,2.748827292372802,0.2433343282093574,1.913662970984987,-2.3189157003436947,79.82188640801483,29.565192139426543,0.8351643213878162,4,-0.988332748413093,-0.7699985504150462,-1.8358325958252024,-4.863332748413093,-0.7966651916504048,1,0.0024900662292457465,1.5167472498590022,49.75666809082031,-1.2074647419155529,48.13000106811523,1.493264429516453,48.496665954589844,0.0024900662292457465 6911,2019-04-03,49.97999954223633,50.959999084472656,49.61333465576172,49.78333282470703,1673100.0,0.009085418413689483,-4.018658970877789,-1.1568495456075878,53.9744461311417,50.01865235834425,-1.6132407028509448,-1.5050481006444443,-2.1650252762274746,-5.039459522508615,7.111019665712309,1.4300003051757741,-0.61806415409567,1.4364994049072237,-0.3595481355291241,3.2325469453435716,0.5384756346890498,2.3345231751253976,-2.707871477523341,69.5966872471085,21.489251558453134,0.8980237702181751,4,-0.8266658782958984,-1.2199993133544922,-2.056666374206543,-5.313333511352539,-1.1866683959960866,2,0.000733630861404988,1.2714887138618567,49.52999877929688,1.5167472498590022,49.75666809082031,-1.2074647419155529,48.13000106811523,0.000733630861404988 6912,2019-04-04,50.70333480834961,50.96666717529297,50.02999877929688,50.08000183105469,1330200.0,0.01447249445254628,-1.5898459542556702,3.1694888953544758,58.40054236370438,51.99008960495718,-2.2438516777271573,-2.0377786267047924,-2.720419995216318,-5.758602155352719,7.838285680133812,0.9866676330566406,-0.4260280262643761,1.972501373291017,0.09367395954681967,3.8513287870352144,1.0330876664189148,2.9119150801631193,-3.283691902846236,91.08355861994139,42.46254633604701,0.9394137068720997,4,-1.5466670989990234,-1.9433345794677734,-2.780001640319824,-6.03666877746582,-3.416667938232422,3,0.007757545663324317,-4.018658970877789,49.97999954223633,1.2714887138618567,49.52999877929688,1.5167472498590022,49.75666809082031,0.007757545663324317 6913,2019-04-05,50.58333206176758,51.33333206176758,50.43999862670898,50.709999084472656,1350000.0,-0.002366762404004019,-3.322575286332521,-0.20320924340434385,54.38595700498489,53.17446027024694,-1.8461183314877019,-1.7712631882477154,-2.43728599024152,-5.622341488670749,8.347195957378569,0.8933334350586009,-0.15857392139457716,1.7018320083618192,-0.26621119464777365,3.669875211371412,0.7178104068570192,2.6858536098666193,-2.9508677000768273,76.39034325074692,29.93849362684977,0.9840216015047966,4,-1.1749992370605469,-1.8099994659423828,-2.241665840148926,-5.916666030883789,-2.486663818359375,4,0.012850112860995022,-1.5898459542556702,50.70333480834961,-4.018658970877789,49.97999954223633,1.2714887138618567,49.52999877929688,0.012850112860995022 6914,2019-04-08,50.89666748046875,50.90666580200195,50.0,50.43333435058594,577500.0,0.00619444006414116,2.7517481965556976,-3.6578828489685287,68.28957498465314,55.202955303559506,-1.8000637180352328,-2.0201541644392336,-2.6125087081603766,-5.901730869844457,9.01274933702474,0.9066658020019531,0.03793866981699523,1.9085006713867188,-0.25419997724075927,4.071201320014197,0.8271503470729797,2.9898509957004578,-2.9681337027718513,80.03056412797159,27.025572557595368,1.0813503243137372,4,-1.3616676330566406,-2.1233348846435547,-2.211667060852051,-6.076667785644531,-2.5366668701171875,0,-0.03248416159905787,-3.322575286332521,50.58333206176758,-1.5898459542556702,50.70333480834961,-4.018658970877789,49.97999954223633,-0.03248416159905787 6915,2019-04-09,50.21666717529297,50.77333450317383,50.11999893188477,50.77333450317383,830100.0,-0.013360409214153934,1.3473106416221554,-1.2014408035567266,65.86360282452426,56.348748910322044,-0.8890477773788561,-1.2938660126238943,-1.811377776831577,-5.177768781616024,9.609714624646182,0.7766685485839773,0.2953369537024315,1.1570003509521456,-1.071211952771577,3.3852126546758683,0.042894199090284246,2.271106502814007,-2.015749534870416,35.077524967453044,-21.788378507525948,1.1141061518618631,4,-0.6816673278808594,-1.4433345794677734,-1.2016668319702148,-5.39666748046875,-1.4766654968261719,1,-0.03352142715305795,2.7517481965556976,50.89666748046875,-3.322575286332521,50.58333206176758,-1.5898459542556702,50.70333480834961,-0.03352142715305795 6916,2019-04-10,50.10333251953125,50.47666549682617,49.8466682434082,50.36000061035156,1146300.0,-0.0022569131353560312,1.5714285714285714,0.46107985499599113,60.25580568596493,56.9154177953904,-0.49196647353532796,-1.1970102331217092,-1.5851885117354243,-5.015841701958024,9.387451534960507,0.6299972534179688,0.5407037156846926,1.0151657104492173,-1.252782653184724,3.2831140740831586,-0.11880847136775685,2.1491398922661915,-1.651821725401092,17.264446269116288,-38.510106684743874,1.1339741818169722,4,-0.43000030517578125,-1.3299999237060547,-1.2391653060913086,-5.283332824707031,-1.3933334350585938,2,-0.027343469246296603,1.3473106416221554,50.21666717529297,2.7517481965556976,50.89666748046875,-3.322575286332521,50.58333206176758,-0.027343469246296603 6917,2019-04-11,51.0966682434082,51.32333374023438,50.23333358764648,50.23333358764648,1435500.0,0.019825741600915103,-1.5250930107194216,-3.363622852386925,74.27649234214455,60.043995652813905,-1.2043576225432702,-2.1540303114594366,-2.483608274114161,-5.96341675317764,9.385252783193371,1.220001220703132,0.6987849896296296,1.915334701538086,-0.5243139043776068,4.354983307453779,0.6955103985802396,3.1351590044959323,-2.414611747867049,84.08087857949297,22.36873268252289,1.2198243029578475,4,-1.3516693115234375,-2.323335647583008,-2.166667938232422,-6.276668548583984,-2.1233367919921804,3,-0.045078029083923776,1.5714285714285714,50.10333251953125,1.3473106416221554,50.21666717529297,2.7517481965556976,50.89666748046875,-0.045078029083923776 6918,2019-04-12,51.246665954589844,51.79999923706055,50.94333267211914,51.29999923706055,1140600.0,0.002935567353767654,-1.5959598878709937,-0.061775908235314404,76.62512188018385,62.45038981659334,-0.9675075858430944,-2.2450775614887277,-2.4965195112472998,-6.081592264808151,9.810865310982608,0.8566665649414062,0.8322245046511227,1.9548324584960923,-0.6517147637317109,4.5613796807238955,0.6515588473821907,3.258106069609994,-2.3525074137505726,71.67232362211799,3.3156560689261596,1.303273611113902,4,-0.7733325958251953,-2.239999771118164,-2.641665458679199,-6.426666259765625,-2.6166648864746165,4,-0.07727330179843594,-1.5250930107194216,51.0966682434082,1.5714285714285714,50.10333251953125,1.3473106416221554,50.21666717529297,-0.07727330179843594 6919,2019-04-15,50.82333374023438,51.72666549682617,50.61333465576172,51.37333297729492,1378200.0,-0.008260678162567259,-1.2955336461131277,10.312495529647245,69.38673901871618,64.60647580400199,-0.4212565818497751,-1.8324755272698638,-1.9605451580109374,-5.620858921634877,10.062025317865297,1.1133308410644531,0.9390127053421082,1.4786668777465906,-1.2099492566220533,4.167283012115234,0.13435881056226862,2.8229749449309125,-1.6385911297729834,50.00000000000037,-18.39212980749062,1.3443080671843215,4,-0.11666679382324929,-1.3733348846435618,-2.311666488647468,-6.003334045410163,-2.9133338928222727,0,-0.05364987489334272,-1.5959598878709937,51.246665954589844,-1.5250930107194216,51.0966682434082,1.5714285714285714,50.10333251953125,-0.05364987489334272 6920,2019-04-16,51.61000061035156,51.77666854858398,50.38666534423828,50.52666854858398,1355700.0,0.015478458657158356,-1.0391168216323194,-1.9696973900499068,74.2894965520396,66.86370362854619,-0.9854807664262708,-2.4623835914360512,-2.659427717178474,-6.363360959420547,11.103979495876452,1.390003204345696,1.2112146728410735,2.0856670379638658,-0.7075076761211534,4.878841752048885,0.6890796809213526,3.482254395006379,-2.1637323372302504,90.27309619688549,18.86608015224661,1.3965873570425114,4,-0.7866668701171875,-2.160001754760742,-3.0841665267944336,-6.790000915527344,-5.04999923706054,1,-0.06297229144671113,-1.2955336461131277,50.82333374023438,-1.5959598878709937,51.246665954589844,-1.5250930107194216,51.0966682434082,-0.06297229144671113 6921,2019-04-17,52.36000061035156,52.61666870117188,51.65999984741211,51.83333206176758,1511700.0,0.014532067256933345,-1.1908455964252649,0.4861561539355366,75.01076741011192,68.70928418925814,-1.5224790852028391,-2.993047266400346,-3.314879451779916,-7.0252137818257125,12.05996703624664,1.0066680908203196,1.301260674859762,2.5990003585815415,-0.3165952940201606,5.514596011183244,1.141202532280694,4.056798184882389,-2.678359240836329,89.2307175200109,18.993032793710228,1.4577978263008502,4,-1.1283321380615234,-2.501667022705078,-3.765833854675293,-7.540000915527344,-6.200000762939453,2,-0.06913672440196827,-1.0391168216323194,51.61000061035156,-1.2955336461131277,50.82333374023438,-1.5959598878709937,51.246665954589844,-0.06913672440196827 6922,2019-04-18,51.74333190917969,53.06666564941406,51.56000137329102,52.53333282470703,1408500.0,-0.011777476966834843,-1.6051937258420048,-1.4999963784649037,72.65880923276403,70.73960110345583,-0.8300626827543596,-2.2444108494177044,-2.579327503290635,-6.337619016817065,13.47813969118509,1.5066642761230398,1.4687736138291996,1.825498390197751,-1.1651373320567089,4.816134112452211,0.33018052907051754,3.3208162513249846,-1.7094872598656536,50.621880987152444,-21.20763545512002,1.4953178611272309,4,-0.2866649627685547,-1.6599998474121094,-2.9941654205322266,-6.424997329711914,-6.049999237060547,3,-0.05862268069692844,-1.1908455964252649,52.36000061035156,-1.0391168216323194,51.61000061035156,-1.2955336461131277,50.82333374023438,-0.05862268069692844 6923,2019-04-22,51.95666885375977,52.16333389282226,51.26333236694336,51.66333389282226,1120500.0,0.004122984290121368,1.5471799965452029,-0.3713096468270627,66.7682559841459,70.57056565895502,-0.92542331236168,-2.2266851241308743,-2.711834945397861,-6.474822682011158,14.845174203045119,0.9000015258788991,1.5764271695620735,1.8196685791015668,-1.0888678075490148,4.728204965752148,0.365400385776276,3.2739367724268575,-1.4982292644317354,58.58221383368518,-10.050138799096096,1.454268193325289,4,-0.5000019073486399,-1.8733367919921946,-3.252502441406257,-6.638334274291999,-7.2033348083496165,0,-0.057419720474013114,-1.6051937258420048,51.74333190917969,-1.1908455964252649,52.36000061035156,-1.0391168216323194,51.61000061035156,-0.057419720474013114 6924,2019-04-23,51.606666564941406,52.28666687011719,51.47999954223633,52.28666687011719,1380900.0,-0.006736426652053096,1.3725498995837493,-2.318169995838423,65.53613013698626,70.53417980478413,-0.5186588157947938,-1.6286081775790677,-2.2700786566152686,-6.07283570269729,16.199719984410805,0.8066673278808594,1.5727001906525047,1.2591663360595717,-1.4141841795434544,3.932516851662598,-0.0775089217419378,2.5958415938610813,-0.783075327201324,45.52242842461561,-20.798345054761484,1.336675257801513,4,-0.14999961853027344,-1.5233345031738281,-3.1075000762939453,-6.288331985473633,-6.869998931884766,1,-0.05767986376489498,1.5471799965452029,51.95666885375977,-1.6051937258420048,51.74333190917969,-1.1908455964252649,52.36000061035156,-0.05767986376489498 6925,2019-04-24,52.97999954223633,53.10333251953125,51.6500015258789,51.83666610717773,2243700.0,0.026611542048869508,1.091124650090575,-1.6813719440361827,69.71950496628463,71.58570194704188,-1.6302271098464303,-2.7629308891610975,-3.521342329188286,-7.381838223891684,17.82500046269418,1.4966659545898438,1.6712458190462343,2.3908327102661104,-0.31843586684644265,5.1001012873786635,1.036198421709834,3.745466998822387,-1.8423778868618896,93.2971213550467,26.259246177256955,1.3546342885562772,4,-1.311666488647461,-2.8783340454101562,-4.480833053588867,-7.661664962768555,-8.833332061767578,2,-0.09569648430786326,1.3725498995837493,51.606666564941406,1.5471799965452029,51.95666885375977,-1.6051937258420048,51.74333190917969,-0.09569648430786326 6926,2019-04-25,50.75,54.33000183105469,49.81999969482422,53.33333206176758,4652700.0,-0.042091346951759534,-1.030008765505974,-2.259473905471129,50.25602666210133,68.91676131592595,0.7835471803082399,-0.33039656415108,-1.2064243003336372,-5.124624772144969,19.006883272203464,4.510002136230469,1.5694067532294937,0.021499824523928623,-2.3893631405871645,2.4323627896350217,-1.183931658031618,1.2269313070794752,2.35333251953125,20.620839571333114,-41.58362457776128,1.2054314825555457,4,1.3250007629394531,-0.034999847412109375,-2.250833511352539,-5.431665420532227,-6.866668701171868,3,-0.08256154929475812,1.091124650090575,52.97999954223633,1.3725498995837493,51.606666564941406,1.5471799965452029,51.95666885375977,-0.08256154929475812 6927,2019-04-26,51.290000915527344,51.72999954223633,50.33333206176758,50.599998474121094,1280100.0,0.01064041212861766,-1.2833764694876673,-0.2670978507246698,53.7063009256499,66.37022565431108,0.3060376577467139,-0.6855462347198582,-1.6763699306527542,-5.621753941570816,20.280101414404143,1.39666748046875,1.5512857922801118,0.42183399200439453,-1.7571227455649563,2.6007907295737454,-0.6676443767802809,1.51131236078907,3.0400009155273438,32.594246661084185,-26.66675721552562,1.0894783687846772,4,0.7849998474121094,-0.5750007629394531,-2.790834426879883,-5.796667098999023,-6.2133331298828125,4,-0.10001951601763759,-1.030008765505974,50.75,1.091124650090575,52.97999954223633,1.3725498995837493,51.606666564941406,-0.10001951601763759 6928,2019-04-29,49.93000030517578,50.86999893188477,49.63333129882813,50.86999893188477,2177400.0,-0.02651590146374594,1.6312115739707007,-1.3623120300751983,45.43163369131844,63.70854728460023,1.6311621166213754,0.8603296033049403,-0.2700219994184394,-4.235509184984522,21.179370415170265,1.6566696166992116,1.583308409794114,-1.0281665802001925,-2.8504210366552556,0.7940878762548707,-1.9392938084277205,-0.11703935197266446,4.400001525878906,6.316581167702368,-48.23866085410878,0.9111272282275305,4,2.051666259765625,0.9083347320556641,-1.20916748046875,-3.9716663360595703,-4.696666717529304,0,-0.08485214514644146,-1.2833764694876673,51.290000915527344,-1.030008765505974,50.75,1.091124650090575,52.97999954223633,-0.08485214514644146 6929,2019-04-30,49.7599983215332,49.89666748046875,48.53333282470703,49.849998474121094,1619700.0,-0.003404806381003711,13.872349722228002,0.0957449830570372,47.732530543114564,60.75777328360855,1.826548880497107,1.0862884451765566,-0.07081151198968882,-4.0333854088540235,21.42050497967666,1.39666748046875,1.4106542877802752,-1.1983350753784165,-3.020127812672591,0.6234576619157579,-2.1092314440255038,-0.2874387067313293,4.382136688232421,21.161558396432657,-34.37624816775903,0.9108963686470879,4,1.6716690063476562,1.0783367156982422,-1.0391654968261719,-3.426664352416992,-4.633331298828125,1,-0.10061624688513016,1.6312115739707007,49.93000030517578,-1.2833764694876673,51.290000915527344,-1.030008765505974,50.75,-0.10061624688513016 6930,2019-05-01,49.6533317565918,49.75,48.563331604003906,49.66666793823242,2437800.0,-0.002143620750389874,12.185182045521977,0.14817954478023143,47.76415868569338,57.73037231422872,1.8176151752162824,1.2676622641156001,0.030469022757174002,-3.8639148980108473,21.616905912769937,1.1966667175292969,1.193924132153441,-1.3111682891845717,-3.1133331069331405,0.490996528563997,-2.2122506980588525,-0.4100858803102909,4.152275122070314,19.321422883699384,-39.36165485657401,0.9010824088742835,5,1.7783355712890625,1.253335952758789,-0.9324989318847656,-3.319997787475586,-4.266666412353516,2,-0.09901982303297174,13.872349722228002,49.7599983215332,1.6312115739707007,49.93000030517578,-1.2833764694876673,51.290000915527344,-0.09901982303297174 6931,2019-05-02,50.01666641235352,50.29333114624024,49.08333206176758,49.33333206176758,1279800.0,0.007317427510058039,-1.0450671171229375,-51.23913043478314,44.275613916326414,54.576683945735645,1.2146561372763571,0.9562424949889419,-0.3660562040503592,-4.1857524299909485,20.933969697807946,1.2099990844726634,1.0825112773328271,-0.9496669769287038,-2.7476846442079648,0.8483506903505571,-1.8486758105683379,-0.05065814328906981,3.472604023071284,46.402509824138306,-8.693330626115475,0.8990088336396308,5,1.4150009155273366,1.0166683197021413,-1.3675003051757884,-3.683332443237312,-3.6599998474121165,3,-0.1173608589483075,12.185182045521977,49.6533317565918,13.872349722228002,49.7599983215332,1.6312115739707007,49.93000030517578,-0.1173608589483075 6932,2019-05-03,51.0966682434082,51.53333282470703,50.29666519165039,50.33000183105469,1025700.0,0.021592839117881235,-1.9679796754480328,1.1219491771431007,49.27630656287857,52.63313401003928,0.03718937298312852,-0.09779488270136483,-1.4620103033257976,-5.188601956902637,20.428941347913636,1.5166664123535085,0.870849106978028,0.11066818237304688,-1.6838382964673286,1.9051746612134224,-0.7865850570471409,1.0079214217932346,2.0952459353735406,85.44451395670572,31.10519753849988,0.8972532394201886,5,0.33499908447265625,-0.06333351135253906,-2.4475021362304688,-4.763334274291992,-4.183334350585945,4,-0.14117039706420853,-1.0450671171229375,50.01666641235352,12.185182045521977,49.6533317565918,13.872349722228002,49.7599983215332,-0.14117039706420853 6933,2019-05-06,51.23333358764648,51.4900016784668,49.72333145141602,49.94333267211914,1217700.0,0.002674642964727969,-1.0423893629688517,1.682610447961698,52.03439961749593,51.1329417300959,-0.23788781870992182,-0.1931708944873023,-1.6118642420138443,-5.251859391862716,19.47049516471236,1.7666702270507741,0.5777388201272231,0.21483345031737855,-1.5724968960766645,2.0021637967114216,-0.678831722879643,1.1084986235144,1.6790657098907857,90.00002543131487,33.66138182442245,0.8936651731970228,5,0.1983337402343821,-0.06166648864745383,-2.584167480468743,-4.899999618530266,-3.900001525878899,0,-0.12016914322917416,-1.9679796754480328,51.0966682434082,-1.0450671171229375,50.01666641235352,12.185182045521977,49.6533317565918,-0.12016914322917416 6934,2019-05-07,49.24333190917969,51.12666702270508,48.72999954223633,50.72000122070313,2195400.0,-0.038841932373235744,1.0931585347570423,-1.1447040802446253,39.50946030217235,47.77627010075009,1.5439866825990123,1.7566821563315358,0.340370864721379,-3.199010200119261,19.01124309713063,2.503334045410149,0.2782490954852648,-1.6925014495849595,-3.6485347347558985,0.2635318355859795,-2.6705180921704326,-0.7144848069994865,3.4063233999877625,22.895623760545,-27.946361086069153,0.978016642585471,5,2.188335418701172,2.000001907348633,-0.5941658020019531,-2.9099979400634766,-2.079998016357429,1,-0.08143231105744264,-1.0423893629688517,51.23333358764648,-1.9679796754480328,51.0966682434082,-1.0450671171229375,50.01666641235352,-0.08143231105744264 6935,2019-05-08,48.53333282470703,49.61999893188477,48.45000076293945,49.22333145141602,1475400.0,-0.014418177181473424,-1.7315257226064316,0.467266856109535,32.97747634313501,45.8564311764205,1.7398579593156285,2.4602418165557367,1.0139980687787045,-2.4324750284857686,18.596859547396967,1.1699981689453196,0.01086641861318327,-2.318333816528323,-4.532496012850885,-0.10417162020576143,-3.425414914689604,-1.2112527183670423,3.8693431353927963,2.7026625773095114,-41.49541292128282,1.10708109816128,5,1.5566673278808594,2.856668472290039,0.0991668701171875,-2.1366653442382812,-1.1866645812988281,2,-0.0701922906120247,1.0931585347570423,49.24333190917969,-1.0423893629688517,51.23333358764648,-1.9679796754480328,51.0966682434082,-0.0701922906120247 6936,2019-05-09,48.73333358764648,49.07666778564453,47.790000915527344,47.98666763305664,1048800.0,0.004120894883971937,-1.2573115070070002,-1.082126725601071,36.094879770202,43.89960660359296,1.367518824024458,2.268656874205327,0.7850023780163937,-2.5544566880444606,18.641453804722225,1.2866668701171875,-0.24026686435134792,-2.049833106994633,-4.439302491596727,0.33963627760746107,-3.2445677992956803,-0.855098414693586,3.3531283566805214,25.200348112488243,-17.433949026520843,1.1947346923010485,5,0.9283332824707102,2.3266677856445384,-0.08250045776366477,-2.1200008392333913,-2.440002441406236,3,-0.06867308261170446,-1.7315257226064316,48.53333282470703,1.0931585347570423,49.24333190917969,-1.0423893629688517,51.23333358764648,-0.06867308261170446 6937,2019-05-10,48.79333114624024,49.08000183105469,47.51333236694336,48.66999816894531,1581900.0,0.0012311400467990286,3.497566103959393,0.16517825211768097,35.176494899319934,42.76014673781535,1.0237869249026588,2.136806559093266,0.6927779072821707,-2.5188480513414575,18.087648877622442,1.5666694641113281,-0.6804281946295063,-1.8746686935424748,-4.417618613955334,0.6682812268703842,-3.1461436537489007,-0.6031937333360489,2.863484695206793,32.18770984018589,-8.081078103477608,1.2714749602064281,5,0.7300014495849538,2.128335952758782,0.16333580017089133,-1.9633312225341868,-1.8499984741211009,4,-0.04993847569037291,-1.2573115070070002,48.73333358764648,-1.7315257226064316,48.53333282470703,1.0931585347570423,49.24333190917969,-0.04993847569037291 6938,2019-05-13,47.28666687011719,48.11666870117188,46.959999084472656,47.88666534423828,1697700.0,-0.030878487709875224,1.1823848218976787,-4.864866536760104,31.73619242070903,40.982775835325846,2.3647403551671147,3.511629337849243,2.1292707403622657,-0.9296372736137499,17.29147227978912,1.8333320617675852,-0.8358317101646406,-3.183333015441896,-6.1223912769326745,-0.24427475395111742,-4.652862146187282,-1.7138038846965102,3.8729309543894033,7.840024462883159,-30.452066407115666,1.4695291307453884,5,1.9599990844726562,3.3583335876464844,1.6716670989990234,-0.4566669464111328,0.056667327880859375,0,-0.007895100289482593,3.497566103959393,48.79333114624024,-1.2573115070070002,48.73333358764648,-1.7315257226064316,48.53333282470703,-0.007895100289482593 6939,2019-05-14,48.0966682434082,48.709999084472656,47.38333129882813,47.38333129882813,1283700.0,0.017129593327350756,-2.719610475034413,-1.1888979311572432,28.322003267610825,38.82253634442779,1.4460507000088683,2.621273253759071,1.299832439008064,-1.6566003068711836,16.663864706214667,1.4233322143554688,-1.0740339379010209,-2.2369983673095675,-5.354585980235285,0.8805892456161502,-3.7957921737724263,-0.6782045608467087,2.4749857574936343,42.7319257195221,10.926778123245725,1.5587938064628575,5,1.1499977111816406,2.5483322143554688,0.9941644668579102,-0.8350028991699219,0.43000030517577414,1,-0.01587087441852575,1.1823848218976787,47.28666687011719,3.497566103959393,48.79333114624024,-1.2573115070070002,48.73333358764648,-0.01587087441852575 6940,2019-05-15,48.36000061035156,48.57666778564453,47.38999938964844,47.60333251953125,1443600.0,0.005475064626320636,-1.0056350014828952,1.0607442900153583,37.145936958621554,38.03035001579391,1.0951308580366614,2.2155683033786104,1.049273687450352,-1.8159981572033956,16.273359237598505,1.1866683959960938,-1.116163413934089,-1.8111660003662138,-4.986900593964911,1.3645685932324838,-3.399033297165566,-0.22329870356686143,1.7060217022501902,66.03772226880625,31.462164017813492,1.5878672967993501,5,0.8866653442382812,2.2849998474121094,0.7941656112670898,-0.9150009155273438,0.2966651916503906,2,-0.024744969032799324,-2.719610475034413,48.0966682434082,1.1823848218976787,47.28666687011719,3.497566103959393,48.79333114624024,-0.024744969032799324 6941,2019-05-16,48.7400016784668,49.22333145141602,48.5966682434082,48.5966682434082,1117200.0,0.007857755651762721,-7.7441315803482125,0.18942709068543426,36.04524694556396,36.560232280536724,0.5755115431749829,1.6342494819149067,0.7024143973667236,-2.082785558923675,15.03972643859816,0.8633308410644602,-1.1746513433689358,-1.2501649856567383,-4.311198442536856,1.8108684712233796,-2.7806817140967937,0.2803517427833171,0.8911773821968794,78.64521446304576,42.00891454242911,1.5305167284400578,5,0.4849987030029297,1.904998779296875,0.41416454315185547,-0.9950027465820312,-1.2333335876464844,3,-0.028587061696269234,-1.0056350014828952,48.36000061035156,-2.719610475034413,48.0966682434082,1.1823848218976787,47.28666687011719,-0.028587061696269234 6942,2019-05-17,48.709999084472656,49.22999954223633,48.31666564941406,48.37666702270508,1803900.0,-0.0006155640738805257,-3.0294011225271165,2.32557087347634,42.18616233205243,35.46598369326523,0.2585516432755668,1.5023783053100246,0.8040415647479904,-1.9309834057746826,13.512572440766867,0.9133338928222656,-1.2323050895436012,-1.1285009384155273,-4.123666619410798,1.8666647425797436,-2.626083778913163,0.3690819020821081,0.5472147795242748,77.092495466897,35.1081811590252,1.4975828404976357,5,0.33333396911621094,1.9350013732910156,0.5133333206176758,-0.9116668701171875,-1.3566665649414062,4,-0.049613385006258004,-7.7441315803482125,48.7400016784668,-1.0056350014828952,48.36000061035156,-2.719610475034413,48.0966682434082,-0.049613385006258004 6943,2019-05-20,48.97333145141602,49.5533332824707,48.10333251953125,48.27999877929688,1561800.0,0.005406125475114321,-1.770705999409534,2.0800059509504356,45.02109672042336,36.078387739737565,-0.40127363223982826,1.0583438680158892,0.5970979485859758,-2.0497894796121088,12.1677598632998,1.4500007629394531,-1.2786560839523702,-0.7160017013549762,-3.560356971084552,2.1283535683745995,-2.138179336219764,0.7061759335098117,-2.0133323669433665,73.27182945330364,27.469926872917256,1.4221776348647868,5,-0.6833324432373118,1.6716690063476491,0.28583431243895774,-0.7816658020019602,-1.1366653442382955,0,-0.0414511065335782,-3.0294011225271165,48.709999084472656,-7.7441315803482125,48.7400016784668,-1.0056350014828952,48.36000061035156,-0.0414511065335782 6944,2019-05-21,48.63000106811523,49.38000106811523,48.45333480834961,49.12333297729492,1238400.0,-0.0070105580552835,-1.1889812028042437,-0.7115370860453575,43.711608839847365,37.27106912826115,-0.1722024706479175,1.2303146850868458,0.9555196029768425,-1.588435166526203,10.662252445577797,0.9266662597656179,-1.487349851446723,-0.9104988098144631,-3.6416903930361073,1.8206927734071812,-2.276094601425285,0.45509698179635905,-1.6181352996826135,57.3190149972224,7.8301184210310595,1.365595791610823,5,-0.3733348846435476,2.0149993896484446,1.1099987030029368,-0.17333412170409446,0.4566650390625,1,-0.026458294095345947,-1.770705999409534,48.97333145141602,-3.0294011225271165,48.709999084472656,-7.7441315803482125,48.7400016784668,-0.026458294095345947 6945,2019-05-22,47.90999984741211,48.813331604003906,47.04666519165039,48.52999877929688,1836000.0,-0.014805700285604018,1.97753289378514,1.256758219665333,37.598114688862545,37.43809523033455,0.5029734839302833,1.634827549406495,1.6818045111254918,-0.768354509348498,8.894305479162632,1.7666664123535156,-1.7856510982124902,-1.37700004577637,-3.6700243883246415,0.9160242967719014,-2.5235122170505093,-0.23048787450223074,1.6433334350585938,34.44152255032658,-14.800062376140751,1.1465121712741362,5,0.3466663360595703,2.7350006103515625,2.168333053588867,0.6000003814697266,1.8433341979980469,2,0.012871398520891031,-1.1889812028042437,48.63000106811523,-1.770705999409534,48.97333145141602,-3.0294011225271165,48.709999084472656,0.012871398520891031 6946,2019-05-23,46.56000137329102,47.253334045410156,46.32666778564453,47.253334045410156,1508100.0,-0.028177801678578085,1.6730782985700374,1.1182804299540148,24.11561803788355,36.20910891239718,1.6899841683671681,2.7982971379725825,2.998458170366156,0.6784020443941969,9.1774417071798,1.5833320617675781,-1.8168321499283024,-2.517498588562006,-5.00509562011532,-0.029901557008692237,-3.7612971043386665,-1.2737000727853456,2.9431985473632736,7.231415462061505,-35.88451706245098,1.2437985157766573,5,1.3799991607665945,3.7683334350585866,3.576664924621575,1.978332519531243,3.430000305175774,3,0.04503145117847174,1.97753289378514,47.90999984741211,-1.1889812028042437,48.63000106811523,-1.770705999409534,48.97333145141602,0.04503145117847174 6947,2019-05-24,46.15999984741211,47.0,45.81666564941406,46.95000076293945,1748700.0,-0.008591097811014525,1.6591801395580092,1.1394254840360385,21.8980714926261,35.11598436483241,1.874264032253464,2.9452718344938376,3.369450682571312,1.1691342447233524,9.581914048453722,1.1833343505859375,-1.7212024406993152,-2.6610000610351534,-5.244121840625674,-0.07787828144463305,-3.952560950830417,-1.3694391712398897,3.2161387878417997,9.18824556299098,-26.840630536316922,1.2915608897952615,5,1.5249996185302734,3.9133338928222656,4.385001182556152,2.9233341217041016,3.3633346557617188,4,0.029173922180671275,1.6730782985700374,46.56000137329102,1.97753289378514,47.90999984741211,-1.1889812028042437,48.63000106811523,0.029173922180671275 6948,2019-05-28,45.69333267211914,46.57333374023438,45.51333236694336,46.22666549682617,2264700.0,-0.010109774194878685,-1.3731371326575217,0.6751040590263359,26.343842481238838,34.896188721902185,2.336898122646474,3.2446176147694956,3.807428153943249,1.7251121488176508,10.71324970535334,1.0600013732910227,-1.7085166910231493,-2.9158338546752915,-5.794042871573517,-0.03762483777706649,-4.354938363124404,-1.476729346226179,3.4692375839843805,4.655177856877904,-31.670325953805538,1.4391045084491119,5,1.8400001525878906,4.228334426879883,5.076666831970215,3.924999237060547,4.150001525878906,1,0.03632914804712839,1.6591801395580092,46.15999984741211,1.6730782985700374,46.56000137329102,1.97753289378514,47.90999984741211,0.03632914804712839 6949,2019-05-29,44.753334045410156,45.6533317565918,44.5966682434082,45.5,1644600.0,-0.02057189904387402,1.006330489200504,1.4,25.56034146817909,33.608900334075244,3.076273950369881,3.9951300391776456,4.683689023371798,2.7739725260994135,11.661504429368778,1.0966644287109375,-1.725395650773045,-3.605499267578125,-6.902678600681483,-0.3083199344747669,-5.254088934129804,-1.956909601026446,4.117297179560552,3.7153974269319043,-35.34039015868511,1.6485896665516793,5,2.321666717529297,4.710000991821289,6.016665458679199,4.864997863769531,5.259998321533203,2,0.0688961420983516,-1.3731371326575217,45.69333267211914,1.6591801395580092,46.15999984741211,1.6730782985700374,46.56000137329102,0.0688961420983516 6950,2019-05-30,44.73666763305664,45.246665954589844,44.0,44.83666610717773,1732200.0,-0.00037240604994037696,1.7101487734894598,0.13392665556315272,23.531997497961456,32.21853928434164,2.821646032278032,3.8204422126281017,4.691526240718602,2.878687219147629,12.763849282306063,1.2466659545898438,-1.5641836639516242,-3.3763324737548857,-6.985525081287065,0.23286013377729375,-5.180928777520975,-1.571736169988796,3.7065672937578142,22.643467371447464,-17.41456518514358,1.8045963037660884,5,2.039999008178711,4.428333282470703,6.033331871032715,4.903331756591797,4.299999237060547,3,0.09723563922554668,1.006330489200504,44.753334045410156,-1.3731371326575217,45.69333267211914,1.6591801395580092,46.15999984741211,0.09723563922554668 6951,2019-05-31,44.14666748046875,44.85333251953125,43.86999893188477,44.32666778564453,1695600.0,-0.01318829013880174,-1.6818039950062749,1.8000305180439213,21.245886098210562,29.891841925025872,3.007870790531115,4.161490390311371,5.278232075656462,3.546640899271715,14.42965535010714,0.9833335876464773,-1.4453366005354766,-3.672832679748538,-7.5731644685684785,0.22749910907140247,-5.622998574158508,-1.7226667853385678,3.7633792551279726,8.83924773708071,-30.88358706405053,1.9501658944099718,5,2.5649986267089844,4.953332901000977,6.7383317947387695,5.511665344238281,4.630001068115227,4,0.1270009014252751,1.7101487734894598,44.73666763305664,1.006330489200504,44.753334045410156,-1.3731371326575217,45.69333267211914,0.1270009014252751 6952,2019-06-03,43.88333129882813,45.13666534423828,43.62333297729492,44.01666641235352,2046900.0,-0.005965029676523681,-3.632661283259371,0.7407493748145636,25.10969806806422,27.679464296985962,2.810049446068547,4.065134778242971,5.503552880595642,3.8675511353874157,15.444628865380011,1.5133323669433594,-1.5195152576539428,-3.5755020141601506,-7.5334859896804645,0.3824819613601633,-5.554494001920311,-1.59651002639999,3.461108744248918,8.813500145475924,-33.498865545547176,1.9789919877601587,6,2.618335723876946,3.793334960937493,7.51166915893554,6.388336181640618,3.640003204345696,0,0.1391569463597615,-1.6818039950062749,44.14666748046875,1.7101487734894598,44.73666763305664,1.006330489200504,44.753334045410156,0.1391569463597615 6953,2019-06-04,45.07666778564453,45.17333221435547,44.43000030517578,44.5966682434082,1491600.0,0.02719338873091126,1.207932739973599,-3.599948502274483,29.085883992072624,26.05438375834433,1.1240487975763855,2.5158984384430383,4.318596398671346,2.7389930493896983,16.980005992567264,1.2900009155273366,-1.6027847075573831,-2.0743322372436523,-5.743389481741275,1.5947250072539703,-3.9088608594924636,-0.23980361499484104,1.6723951269073751,71.59289075301794,28.121855967243604,1.8345286222488104,6,1.1416645050048828,2.5016651153564453,6.318332672119141,5.194999694824219,2.5233306884765625,1,0.09864674866107603,-3.632661283259371,43.88333129882813,-1.6818039950062749,44.14666748046875,1.7101487734894598,44.73666763305664,0.09864674866107603 6954,2019-06-05,45.23333358764648,45.72999954223633,44.80666732788086,45.31666564941406,1034700.0,0.0034755408884026284,1.0293019102833356,-0.1736086275818918,28.02250634009728,24.99042727514819,0.4860048023716246,2.1538386260726767,4.177999202359231,2.649153351201903,18.257512889897605,0.9233322143554688,-1.7848741726255497,-1.7171665191650476,-5.342806137760938,1.908473099430843,-3.5299863284629893,0.09565329013289414,1.0156125352643102,76.42408329560854,34.328408401122694,1.8128198092979448,6,0.2049999237060618,2.3449993133544993,6.1766672134399485,5.038333892822273,4.75,2,0.101916004077369,1.207932739973599,45.07666778564453,-3.632661283259371,43.88333129882813,-1.6818039950062749,44.14666748046875,0.101916004077369 6955,2019-06-06,45.12666702270508,45.22999954223633,44.3033332824707,45.09000015258789,1221600.0,-0.0023581407002585264,6.616479588637361,-0.4400091554131005,23.586750292515674,24.93166419232954,0.17470786586291354,2.0998614553045343,4.275647757202577,2.8239282959162324,19.511853829260666,0.9300003051757741,-2.0446030969456146,-1.6534997940063505,-5.286122064783434,1.9791224767707334,-3.469810929394896,0.162811341382195,0.702180996907174,71.36079674060662,32.48849824166479,1.8163111353885428,6,0.1849994659423828,2.4516658782958984,6.008334159851074,5.145000457763672,4.430000305175781,3,0.10828775237886723,1.0293019102833356,45.23333358764648,1.207932739973599,45.07666778564453,-3.632661283259371,43.88333129882813,0.10828775237886723 6956,2019-06-07,45.38666534423828,45.72999954223633,45.099998474121094,45.4366683959961,847200.0,0.005761522813160225,-1.0213825854936232,-1.3637120266335687,26.496931515659625,25.442648639333264,-0.3008711286723269,1.6614680738780265,4.015377015279526,2.6444607077817963,20.186589796211653,0.6300010681152344,-2.288869344242137,-1.226168060302733,-4.787590401012899,2.335254280407433,-3.006879230657816,0.5545431100523501,-1.7633323669433594,83.70248981439565,47.61318797481531,1.7807111703550826,6,-0.2883319854736328,2.1916675567626953,5.782502174377441,4.885002136230469,5.766666412353516,4,0.08042012996978776,6.616479588637361,45.12666702270508,1.0293019102833356,45.23333358764648,1.207932739973599,45.07666778564453,0.08042012996978776 6957,2019-06-10,46.356666564941406,46.83333206176758,45.43999862670898,45.66666793823242,986700.0,0.021371942912000286,-1.4373096133378085,-13.799130302103624,33.1761835410159,26.201797645975162,-1.385769928285427,0.526554954197465,3.039175714878553,1.7617675835397364,20.333090495508348,1.4466667175292969,-2.413902176313478,-0.13433361053466797,-3.5452108709407355,3.2765436498713996,-1.8397722407377017,1.5711050196683658,-2.6912002563476562,81.15945743821092,47.71740352703553,1.7054386302030338,6,-1.1283340454101562,1.2216663360595703,4.8758344650268555,3.9150009155273438,4.843334197998047,0,0.05220396898582802,-1.0213825854936232,45.38666534423828,6.616479588637361,45.12666702270508,1.0293019102833356,45.23333358764648,0.05220396898582802 6958,2019-06-11,46.91333389282226,47.2599983215332,46.54999923706055,46.68333435058594,1325400.0,0.012008355413153149,-1.8590388559051914,0.33333333333332305,39.25740929238602,27.72369407088704,-1.9569779535854082,-0.06273190812465401,2.4944695117530173,1.2920609323631211,19.99674543703992,0.9033317565917969,-2.283934077174635,0.441000366210929,-2.9555988280493892,3.837599560471247,-1.2572992309192301,2.139299963341088,-3.1211529541015537,88.27515379216358,55.463511637115474,1.6982995971301589,6,-1.471668243408196,0.6433334350586009,4.319167137146003,3.3583335876464915,4.323333740234382,1,0.013002712869334188,-1.4373096133378085,46.356666564941406,-1.0213825854936232,45.38666534423828,6.616479588637361,45.12666702270508,0.013002712869334188 6959,2019-06-12,47.33333206176758,47.4900016784668,46.61000061035156,46.90666580200195,1289100.0,0.008952639560958264,1.3783636101202137,1.8550743867447872,46.250535744049266,30.24797609823013,-2.2043247970343174,-0.5721857373001953,2.039119132330086,0.9435605457841021,20.111493787564633,0.8800010681152344,-2.07731625967984,0.8991653442382841,-2.4372029936776087,4.235533682154177,-0.7690188247196588,2.567349513196227,-3.333082080078121,95.08359210214445,59.89721221309854,1.6681841689579449,6,-1.7766647338867188,0.041667938232421875,3.9683351516723633,2.938335418701172,4.400001525878899,2,0.0056337975954350306,-1.8590388559051914,46.91333389282226,-1.4373096133378085,46.356666564941406,-1.0213825854936232,45.38666534423828,0.0056337975954350306 6960,2019-06-13,47.16333389282226,47.88999938964844,47.0099983215332,47.459999084472656,1160700.0,-0.0035915107080034536,-1.9171161032112847,-0.6953097060296283,54.63388879838824,33.95775417602765,-1.8482697322896158,-0.5232635309587081,2.178368158604904,1.150730607521858,20.11104406340293,0.8800010681152344,-1.927147240571827,0.7890005111694265,-2.443244204514478,4.021245226853331,-0.8271218466725259,2.405122869011379,-2.883903775390614,73.95465023749533,33.776751361689904,1.616122357841951,6,-1.4066677093505788,-0.5416679382324148,4.174166679382331,3.1083335876464915,4.896667480468764,3,0.05979220428378995,1.3783636101202137,47.33333206176758,-1.8590388559051914,46.91333389282226,-1.4373096133378085,46.356666564941406,0.05979220428378995 6961,2019-06-14,47.3466682434082,47.46333312988281,46.33666610717773,47.0533332824707,946200.0,0.003887222031474069,3.278498066086278,-0.9887744474018973,59.427977402773756,37.77089632432871,-1.7097463168662443,-0.8604508365648798,1.951273956718964,1.025864071935679,20.881207056919667,1.1266670227050852,-1.6749536492513286,1.042001533508298,-2.0317295345684983,4.115732601585094,-0.49486400053010016,2.578867067546696,-2.7061811987548765,77.82322542674,32.33218465969597,1.536865534038398,6,-1.2500019073486328,-0.7583351135253906,3.3933324813842773,2.924999237060547,6.236663818359375,4,0.04667697150538874,-1.9171161032112847,47.16333389282226,1.3783636101202137,47.33333206176758,-1.8590388559051914,46.91333389282226,0.04667697150538874 6962,2019-06-17,46.29333114624024,47.540000915527344,46.1533317565918,47.31999969482422,901800.0,-0.0222473330489229,-1.1224517202621629,-3.4999869954223644,54.360450932382385,40.57918153991868,-0.3113405516886587,0.002690467511605732,2.9243902749134136,2.142569302397739,21.53076281722739,1.3866691589355469,-1.4154706879298686,0.10949783325195739,-2.748534179799911,2.967529846303826,-1.319518173273977,1.5385138397778917,-1.3278928670874066,8.06138071462973,-40.8355615179803,1.4290160065259334,6,-0.19666481018067117,0.295001983642571,4.06750297546386,3.9783363342285085,8.383335113525376,0,0.10498273703827565,3.278498066086278,47.3466682434082,-1.9171161032112847,47.16333389282226,1.3783636101202137,47.33333206176758,0.10498273703827565 6963,2019-06-18,46.94333267211914,47.5,46.34333419799805,46.47000122070313,907500.0,0.014040932241958348,-2.183488983731515,-0.4610362829063444,66.61605493620672,44.86735360615306,-0.747296001342832,-0.8508128315851238,2.2039357049752084,1.5569526409687313,22.505481632264495,1.2066688537597585,-1.0328321135728515,0.860999298095706,-1.709650541977311,3.431649138168723,-0.4243256219408025,2.1463242181322144,-1.6854382819167455,45.489470782437174,-8.745786444919112,1.2853249200365078,6,-0.8466663360595703,-0.3549995422363281,3.2791671752929688,3.3283348083496094,7.39666748046875,1,0.09067673402209175,-1.1224517202621629,46.29333114624024,3.278498066086278,47.3466682434082,-1.9171161032112847,47.16333389282226,0.09067673402209175 6964,2019-06-19,47.34333419799805,47.64666748046875,46.86999893188477,47.0,1087200.0,0.008520944362275351,-1.5745790681647553,0.7253568233653932,68.69022220763456,49.87885048561071,-0.9124746359544744,-1.42522252583899,1.7265753160616981,1.208454938434727,23.48165113938775,0.7766685485839773,-0.6671673439295489,1.3253341674804702,-1.0324471119646148,3.683115446925555,0.14644352775793124,2.504224807203009,-1.822229307851046,68.52217538664974,9.865668149031478,1.1788906397225423,6,-0.8483352661132812,-0.7550010681152344,2.602499008178711,2.928333282470703,7.60333251953125,2,0.08223614793955991,-2.183488983731515,46.94333267211914,-1.1224517202621629,46.29333114624024,3.278498066086278,47.3466682434082,0.08223614793955991 6965,2019-06-20,48.52666854858398,48.57333374023438,47.75666809082031,47.97333145141602,1062600.0,0.024994740455689612,1.5257668711656107,1.6116573891980965,78.94269845262994,55.706157923051855,-1.7464582715948112,-2.698333800247582,0.4999593749918745,0.07812049172881785,23.364051759153057,1.2299995422363352,-0.3569865545746538,2.477835083007804,0.0026691627791564088,4.9530010032364515,1.2402521228934802,3.7154180431221278,-2.7686742084868357,98.07168787605023,31.7457423575472,1.2375829601143244,6,-1.5200023651122976,-1.9383354187011648,1.4191646575927805,1.7449989318847727,6.31666564941407,3,0.06608046946087076,-1.5745790681647553,47.34333419799805,-2.183488983731515,46.94333267211914,-1.1224517202621629,46.29333114624024,0.06608046946087076 6966,2019-06-21,48.65666580200195,49.4033317565918,48.20666885375977,48.4466667175293,2071500.0,0.002678882711427466,-2.4686142040491887,0.3795138362265185,82.10761031609798,61.1429831202832,-1.52410155791339,-2.8071230523788344,0.3309524115865514,-0.0022665875770755406,23.016784193700616,1.1966629028320241,-0.0221023904655695,2.5029991149902315,-0.22773500102829303,5.233733231008756,1.1376320569809693,3.868366172999494,-2.560830733888345,77.02566293569711,3.283305747941583,1.365367058009263,6,-0.8783340454101562,-2.0683326721191406,1.2891674041748047,1.6150016784667969,6.4333343505859375,4,0.06994592652809839,1.5257668711656107,48.52666854858398,-1.5745790681647553,47.34333419799805,-2.183488983731515,46.94333267211914,0.06994592652809839 6967,2019-06-24,47.50666809082031,49.14666748046875,47.43999862670898,48.83333206176758,1075200.0,-0.02363494687164369,-1.3378978969563349,-6.31747502270663,66.44114009386534,64.1633976537809,-0.21659874945080304,-1.634884835566936,1.3957499644970142,1.1754035005771044,22.101478360713134,1.7066688537597727,0.35103647891664735,1.285667991638185,-1.5113309181234769,4.082666901399847,-0.11283146324264237,2.6841674465190124,-0.9477834863197572,38.01747780991324,-34.50978288834636,1.398499454880831,6,0.2716636657714844,-0.9183349609375,2.4283323287963867,2.7649993896484375,8.153331756591797,0,0.127911811439402,-2.4686142040491887,48.65666580200195,1.5257668711656107,48.52666854858398,-1.5745790681647553,47.34333419799805,0.127911811439402 6968,2019-06-25,47.35333251953125,48.19333267211914,46.996665954589844,47.66999816894531,1008600.0,-0.00322766418802356,-1.3236274480756125,0.2386931855758144,64.35016843363184,66.17446795262342,0.006385806147818585,-1.4238091968844415,1.4555113477046149,1.374854865659529,20.902270174158886,1.1966667175292969,0.7105582002960773,1.0493324279785128,-1.780068758534938,3.8787336144919635,-0.3653681652782126,2.464033021235238,-0.39622531373792214,19.078961237648436,-50.76784558528541,1.4147005932567236,6,0.4249992370605469,-0.7649993896484375,2.4908342361450195,2.9183349609375,8.130001068115227,1,0.1546529747872296,-1.3378978969563349,47.50666809082031,-2.4686142040491887,48.65666580200195,1.5257668711656107,48.52666854858398,0.1546529747872296 6969,2019-06-26,47.83666610717773,47.88999938964844,47.36999893188477,47.52333450317383,819600.0,0.010206960353785544,1.4762034514077773,-0.9894714017250293,67.45383055084926,67.59890592511908,-0.44481885786409947,-1.7542444446841685,0.8959380039673803,0.9298452637965084,19.141148328452633,0.5366668701171875,0.9880488526416968,1.3784994125366126,-1.431083088806119,4.188081913879344,-0.02629183813475322,2.7832906632079784,-0.8400001525878835,34.903065971566996,-33.31665248126655,1.404791250671367,6,-0.058334350585930395,-1.323333740234368,1.6308336257934641,2.4350013732910227,7.516666412353523,2,0.13594873085092285,-1.3236274480756125,47.35333251953125,-1.3378978969563349,47.50666809082031,-2.4686142040491887,48.65666580200195,0.13594873085092285 6970,2019-06-27,49.08666610717773,49.12666702270508,48.10333251953125,48.24333190917969,1016700.0,0.02613058354023634,1.2166025606597066,2.69150697606471,71.1347992164331,68.89966390441457,-1.557042707832025,-2.8054825728733377,-0.44270904601672356,-0.2921626486394544,17.268784245070414,1.2900009155273509,1.2158678707721577,2.410999488830562,-0.5087934565219854,5.33079243418311,0.9511030161542919,3.8708959615068324,-2.0900001525878835,86.84214280393002,19.730715431164,1.4598964726762729,6,-1.3083343505859304,-2.573333740234368,0.3641672134399485,1.1850013732910227,4.946666717529304,3,0.1193807010147443,1.4762034514077773,47.83666610717773,-1.3236274480756125,47.35333251953125,-1.3378978969563349,47.50666809082031,0.1193807010147443 6971,2019-06-28,49.753334045410156,50.31000137329102,49.5,49.5,4197000.0,0.013581446675901665,-5.394729709381173,0.3003957932828251,70.09861325672041,70.6483486071188,-2.0634138754643985,-3.1943526059326572,-1.2162834455062779,-0.9285404821612957,15.510525982652117,1.2233352661132955,1.3724430439029476,2.7973340988159165,-0.17620255717270084,5.770870754804534,1.3105657708216114,4.284102426810222,-2.4197348785400408,83.19918578907176,17.126765770125232,1.4867683279943076,6,-1.426666259765625,-2.7866668701171875,-0.30250072479248047,0.8916664123535156,5.229999542236321,4,0.10230470480515375,1.2166025606597066,49.08666610717773,1.4762034514077773,47.83666610717773,-1.3236274480756125,47.35333251953125,0.10230470480515375 6972,2019-07-01,49.9900016784668,50.88000106811523,49.49333190917969,50.09333419799805,1128000.0,0.004756819569933457,-1.5288674926778913,-0.4078903779551272,68.92168473446347,70.90452969581399,-1.9227630951884223,-3.109491803215363,-1.5394315039567061,-1.1185977762522654,14.097631920322879,1.3866691589355398,1.4877680841437027,2.728668212890625,-0.1695498928526291,5.626886318633879,1.279559160018998,4.177777265762252,-2.1801781585693334,77.08157128781843,13.246854992783128,1.449109052871628,7,-1.1150016784667969,-2.7383346557617188,-0.8558340072631836,0.3383331298828125,5.516666412353516,0,0.10202037013169218,-5.394729709381173,49.753334045410156,1.2166025606597066,49.08666610717773,1.4762034514077773,47.83666610717773,0.10202037013169218 6973,2019-07-02,49.52333450317383,50.459999084472656,49.33333206176758,49.9900016784668,914400.0,-0.009335210234529434,-1.6614012164902006,4.5161695215593625,63.391768285571125,70.3158125933625,-1.1752229422635025,-2.4165062691939383,-1.1733280460252828,-0.6288502228115505,12.596278266429934,1.1266670227050781,1.5539423376217911,2.039667701721193,-0.8350374533698428,4.9143728568122285,0.602315124175675,3.4770202792667106,-1.1608790245971647,61.34855443710975,1.4060265923951718,1.437352577545517,7,-0.5850009918212891,-2.27166748046875,-0.6441679000854492,0.5499992370605469,6.733333587646484,1,0.12391462339526016,-1.5288674926778913,49.9900016784668,-5.394729709381173,49.753334045410156,1.2166025606597066,49.08666610717773,0.12391462339526016 6974,2019-07-03,49.84333419799805,50.08000183105469,49.52999877929688,49.52999877929688,580200.0,0.006461594277415106,-2.510634412398609,-0.6714323082707844,66.09285922407494,68.8880526790786,-1.232963361912205,-2.5016911035698968,-1.5809630936315031,-0.9170746765773572,11.64987888457386,0.5566673278808594,1.7605709044879347,2.129167366027829,-0.7250111619016906,4.983345893957349,0.7020781020630693,3.556256629992589,-1.0277205133044447,62.665084003423765,4.30931178080133,1.4270892639647603,7,-0.9050006866455078,-2.5916671752929688,-1.1158342361450195,0.07833290100097656,5.180000305175781,2,0.1131545367178699,-1.6614012164902006,49.52333450317383,-1.5288674926778913,49.9900016784668,-5.394729709381173,49.753334045410156,0.1131545367178699 6975,2019-07-05,50.01333236694336,50.11000061035156,49.27666854858398,49.66333389282226,494100.0,0.0034106500233312964,2.0674707930802327,1.117008972595283,66.03846570354045,67.10259216657221,-1.3073867685967286,-2.4104043240899387,-1.8827014730803597,-1.0478125418247544,10.252762535783496,0.8333320617675852,1.8453354001528197,2.0548322677612276,-0.7016767206086385,4.811341256131094,0.6765777735762981,3.433086761946157,-0.8261289532338623,45.945791617496354,-9.536558617105726,1.378254494184932,7,-1.0749988555908203,-2.7616653442382812,-1.7441644668579102,-0.5499973297119141,5.340000152587891,4,0.1067715327066947,-2.510634412398609,49.84333419799805,-1.6614012164902006,49.52333450317383,-1.5288674926778913,49.9900016784668,0.1067715327066947 6976,2019-07-08,49.03666687011719,49.59333419799805,48.790000915527344,49.59333419799805,1454700.0,-0.019528102819873383,1.8862239338847506,-1.590485013623946,66.65318940919127,67.12615320160842,-0.3030147205671554,-1.2082151031233508,-0.9799507736234432,-0.04398006878612648,9.161963338751887,1.2233314514160156,1.8648301004900247,0.8956666946411147,-1.6163720071368388,3.4077053964190682,-0.36035265624786206,2.1516860455300915,1.8433341979980398,11.802197922541614,-47.62641488691775,1.2560193508889763,7,-0.09833335876464844,-1.7849998474121094,-1.0658330917358398,0.12833404541015625,8.223331451416016,0,0.10189652506000146,2.0674707930802327,50.01333236694336,-2.510634412398609,49.84333419799805,-1.6614012164902006,49.52333450317383,0.10189652506000146 6977,2019-07-09,48.77666854858398,48.97333145141602,48.46333312988281,48.73666763305664,1122900.0,-0.005302120599303017,1.3538743243480726,-0.07185784673157221,61.6822625277351,66.82971921206435,0.17442046910713316,-0.7985632127545372,-0.8158209225820698,0.23061249493724034,8.992346029261217,0.573333740234375,1.682197596343606,0.5146682739257713,-1.8651377753669252,2.8944743232184678,-0.6752347507205769,1.7045712985721195,2.0615325164794953,15.692931408024648,-43.61937694501442,1.189903024646347,7,0.34833145141602273,-1.5250015258788991,-0.8708353042602468,0.3233318328857493,6.60333251953125,1,0.12724659604171928,1.8862239338847506,49.03666687011719,2.0674707930802327,50.01333236694336,-2.510634412398609,49.84333419799805,0.12724659604171928 6978,2019-07-10,47.52333450317383,49.246665954589844,47.42666625976562,48.92666625976562,1259100.0,-0.02569535974277881,-1.2797468445157894,-35.08249094030741,51.03448487537774,65.00534747034528,1.6253256413700967,0.5299863933660234,0.3689477934124952,1.486770382087613,8.949750552042513,1.8199996948242259,1.4262158047843698,-0.7691658020019503,-3.0911266806072746,1.552795076603374,-1.9301462413046124,0.39181463730071187,3.2198718444824195,3.6025418668792177,-52.29159163857655,1.1609804393026621,7,1.6299991607665945,0.06833267211914062,-0.43416786193847656,1.4533329010009766,6.546665191650391,2,0.16798765640305224,1.3538743243480726,48.77666854858398,1.8862239338847506,49.03666687011719,2.0674707930802327,50.01333236694336,0.16798765640305224 6979,2019-07-11,47.599998474121094,48.10333251953125,46.66999816894531,46.76666641235352,1303500.0,0.0016131858538281918,-1.7922046556560833,-0.5938239891267394,43.8981284020206,61.979050713188336,1.6891970081041805,0.4999578325281675,0.22867617706393162,1.4054211439695266,9.314251840785317,1.4333343505859375,1.3994958118619252,-0.7058351516723604,-3.0075798238950853,1.5959095205503644,-1.8567074877837229,0.445037184439002,2.944215468261717,27.03487340536896,-22.55232752449803,1.1508723361113626,7,1.1750011444091797,-0.008331298828125,-0.7016658782958984,1.376668930053711,7.630001068115234,3,0.18186281290335815,-1.2797468445157894,47.52333450317383,1.3538743243480726,48.77666854858398,1.8862239338847506,49.03666687011719,0.18186281290335815 6980,2019-07-12,49.98333358764648,50.36333465576172,47.55666732788086,47.55666732788086,1470900.0,0.05007006701525718,-1.313187746016575,2.912003955084176,56.73663551372901,60.49438651952262,-0.6186248742369216,-1.7510551512500783,-2.1884447631659825,-0.9856065542436241,10.137063414345345,2.8066673278808594,1.4716361462679544,1.5364999771118093,-0.8155077258266701,3.8885076800502887,0.3604961256425696,2.712503828581049,-3.3133354187011648,89.7111712005749,41.7938969774938,1.1760038514692395,7,-1.2083339691162038,-2.3916664123535085,-3.4750003814697195,-1.0066661834716726,5.296665191650405,4,0.10083362900734971,-1.7922046556560833,47.599998474121094,-1.2797468445157894,47.52333450317383,1.3538743243480726,48.77666854858398,0.10083362900734971 6981,2019-07-15,49.55666732788086,50.60333251953125,49.290000915527344,50.04999923706055,1055400.0,-0.008536170542075894,-1.5584430060861876,-0.20329615050869684,61.23492501129985,59.64030210583778,-0.24897156815936228,-1.2124975143928651,-1.8129319738432486,-0.5849994624165191,10.506279104074723,1.3133316040039062,1.4742845610125173,0.9993337631225572,-1.3426796919246229,3.3413472181697372,-0.17167296440103286,2.170340490646147,-2.886669158935547,73.38987489089322,23.219825616042463,1.1710067275235898,7,-0.9200019836425781,-1.5666675567626953,-3.1116676330566406,-0.5799999237060547,5.1833343505859375,0,0.11697044018916802,-1.313187746016575,49.98333358764648,-1.7922046556560833,47.599998474121094,-1.2797468445157894,47.52333450317383,0.11697044018916802 6982,2019-07-16,51.1533317565918,52.23333358764648,49.56999969482422,50.29999923706055,2265300.0,0.03221896295299587,-1.3025958649530136,-1.7297330735207694,67.9810771675102,60.150225314942126,-1.8587289507145357,-2.557519760591788,-3.478068180400925,-2.19604194027751,11.06891253318153,2.676666259765618,1.3666451157506714,2.3529981613159165,-0.008375111146335712,4.714371433778169,1.1723115250847869,3.5336847975470462,-4.326000213623047,80.58715231470222,25.390250822886607,1.1806866362311272,7,-1.7016658782958984,-2.3166656494140696,-4.814998626708984,-2.176664352416992,4.023334503173821,1,0.11937964459479189,-1.5584430060861876,49.55666732788086,-1.313187746016575,49.98333358764648,-1.7922046556560833,47.599998474121094,0.11937964459479189 6983,2019-07-17,51.20000076293945,51.313331604003906,50.04999923706055,50.82333374023438,1778400.0,0.0009123356142219929,3.187874227834015,0.4414070881911082,66.6008665729248,60.20667057592544,-1.8355824180239466,-2.3915552077771594,-3.5984842129794785,-2.256218415609652,11.661951371920956,1.2633323669433594,1.2280915774352081,2.186833763122557,-0.23631714999200426,4.609984676237119,0.9752583065652729,3.3984092196798414,-4.048309097290037,81.42601969973852,22.68462819607616,1.2115754565572814,7,-1.7483348846435547,-2.0066680908203125,-4.79666805267334,-2.2233333587646484,3.7333335876464844,2,0.08164062974392405,-1.3025958649530136,51.1533317565918,-1.5584430060861876,49.55666732788086,-1.313187746016575,49.98333358764648,0.08164062974392405 6984,2019-07-18,51.23666763305664,51.563331604003906,50.75666809082031,51.20000076293945,1616700.0,0.0007161497963048546,1.338172690985084,0.09734558086306784,62.056086761214196,59.76418402677809,-1.8481753899601472,-2.2362412742309985,-3.645839023920786,-2.3069021345116596,12.479989716170587,0.8066635131835938,1.0881918129151558,2.028833961486818,-0.4542921611708266,4.511960084144462,0.7872709001579992,3.2703970228156365,-3.7800774520874043,78.68853796208697,22.530871420972815,1.2415630613288213,7,-1.7850017547607422,-2.0433349609375,-4.73750114440918,-2.260000228881836,1.7399978637695312,3,0.055298913701006924,3.187874227834015,51.20000076293945,-1.3025958649530136,51.1533317565918,-1.5584430060861876,49.55666732788086,0.055298913701006924 6985,2019-07-19,51.73333358764648,52.10333251953125,51.54999923706055,51.54999923706055,1249200.0,0.009693564736622307,-5.036329588014981,4.999999999999806,61.31860080204632,59.17145195931753,-2.319076906284316,-2.614395742736882,-4.124753085270321,-2.809676433489777,13.703747908872998,0.8666648864746094,1.0493947954442504,2.365166664123528,-0.3371959177105808,5.067529245957637,1.0139853732064736,3.7163479550405825,-3.9901388022766042,83.01245371492408,29.02471370525958,1.3511812909170529,7,-2.281667709350579,-2.5400009155273366,-5.267499923706048,-2.7566661834716726,1.9133338928222727,4,0.06759019208893258,1.338172690985084,51.23666763305664,3.187874227834015,51.20000076293945,-1.3025958649530136,51.1533317565918,0.06759019208893258 6986,2019-07-22,52.06000137329102,52.46666717529297,51.66666793823242,51.73333358764648,1572000.0,0.006314454588376872,-2.4782644751463687,1.7818143986684778,61.712565368632944,59.17481894163951,-2.427010422678201,-2.8174744698682375,-4.435954672696859,-3.1377409277611434,14.383004497254467,0.7999992370605469,0.9664503946047205,2.5216676712036232,-0.41086243618625673,5.454197778593503,1.0554026175086832,3.987932724898563,-4.047398259784551,85.96090836300831,33.45293173995866,1.4662650536949418,7,-2.491668701171882,-2.75000190734864,-5.870835304260261,-3.083333969116218,1.1099967956542898,0,0.06185165810729032,-5.036329588014981,51.73333358764648,1.338172690985084,51.23666763305664,3.187874227834015,51.20000076293945,0.06185165810729032 6987,2019-07-23,53.58333206176758,53.59333419799805,52.1500015258789,52.23666763305664,1911900.0,0.029261057400933765,1.1121910099814767,4.122428007566908,70.51887119834541,61.33975075530258,-3.57249935668694,-4.070933611096031,-5.927733244320017,-4.655274397504286,15.986431896655967,1.5333328247070241,0.9111577393807124,3.7411651611328125,0.4568552434188433,7.025475078846782,2.099010202275828,5.383320119989797,-5.214403823318186,99.71771970923623,46.331636203790154,1.6421549588569835,7,-3.4516658782958984,-3.7099990844726562,-7.240832328796387,-4.606664657592773,-0.09999847412110086,1,0.021586369719708287,-2.4782644751463687,52.06000137329102,-5.036329588014981,51.73333358764648,1.338172690985084,51.23666763305664,0.021586369719708287 6988,2019-07-24,54.67666625976562,54.813331604003906,53.33000183105469,53.62333297729492,3434700.0,0.020404371208899708,1.236180080913919,0.7821794799161468,72.65625754371736,64.53509843771334,-3.9609616380135364,-4.835404958432157,-6.9275884262047285,-5.746187981990666,18.016586878698,1.4833297729492188,0.9628937230795316,4.468332672119132,0.7483068688016132,8.188358475436651,2.608319770460369,6.328345573777895,-5.785297425361357,96.63108996360815,42.58384538412149,1.8600129016587603,7,-3.491666793823235,-4.098333358764641,-8.334166526794426,-5.699998855590813,-0.6533317565917898,2,0.009144668726226435,1.1121910099814767,53.58333206176758,-2.4782644751463687,52.06000137329102,-5.036329588014981,51.73333358764648,0.009144668726226435 6989,2019-07-25,54.34000015258789,56.33000183105469,53.56000137329102,54.83333206176758,3884700.0,-0.006157400042977157,-1.6980574732289608,-0.4683531009506596,69.96924530932873,66.00538841500219,-2.869434571172434,-4.201982235369201,-6.525540818044121,-5.387851281905498,20.337513674517243,2.7700004577636648,1.1050940883966334,3.806499862670897,-0.1688056515211187,7.781805376862913,1.8188471055748892,5.794152619766905,-4.7379957858316715,58.3681883150619,3.1600032692118276,1.9876527570960065,7,-1.529998779296875,-2.8400001525878906,-7.997500419616699,-5.363332748413086,0.24666595458983664,3,0.010918921537209192,1.236180080913919,54.67666625976562,1.1121910099814767,53.58333206176758,-2.4782644751463687,52.06000137329102,0.010918921537209192 6990,2019-07-26,54.9466667175293,55.32666778564453,54.43000030517578,55.1533317565918,1637100.0,0.011164272418805243,2.2409447516097454,0.41891682904951905,78.24148829395476,67.89500655751941,-3.0150801005861396,-4.582046406286899,-7.066917626666154,-5.954463000931774,21.985623067899805,0.9866676330566406,1.4953180978497898,4.120166397094728,-0.2503143564399508,8.490647150629407,1.9349260203273886,6.305406773862067,-4.4027427057712885,70.33591963778105,9.239067627089682,2.1852403767673407,7,-1.9966659545898438,-3.446666717529297,-8.405000686645508,-5.969999313354492,-1.8066673278808594,4,-0.03585297049647318,-1.6980574732289608,54.34000015258789,1.236180080913919,54.67666625976562,1.1121910099814767,53.58333206176758,-0.03585297049647318 6991,2019-07-29,54.84333419799805,55.31666564941406,54.313331604003906,54.9466667175293,1123500.0,-0.0018805966895583115,1.3794566525235894,0.5,79.43079320312543,69.16719722814332,-2.327759216192092,-4.298202961712512,-6.91040039483196,-5.803499169863265,22.884312307398222,1.0033340454101562,1.9976102010926269,3.762333869934082,-0.926243471227501,8.450911211095665,1.418045199353287,6.106622540514877,-3.4893592915385057,64.43379127949324,-2.3069474367535605,2.3442886705807915,7,-1.6533336639404297,-3.343334197998047,-8.0458345413208,-5.866666793823242,-1.073333740234375,0,-0.021819729508221197,2.2409447516097454,54.9466667175293,-1.6980574732289608,54.34000015258789,1.236180080913919,54.67666625976562,-0.021819729508221197 6992,2019-07-30,55.09000015258789,55.13333129882813,53.92666625976562,54.19333267211914,1677600.0,0.004497646946469702,1.4542428639040335,-8.677495569994093,90.68101813909963,71.84276962438497,-2.187302004484309,-4.367103080939273,-7.098951582362346,-5.9817214852867835,23.352613813155255,1.2066650390625142,2.231004109767156,3.753999900817874,-1.2301729517871607,8.738172753422909,1.2619134745153602,6.246086327120388,-3.03938147668503,58.66661071777344,-15.397234928712635,2.492086426302516,7,-1.5466651916503906,-3.5900001525878906,-7.906667709350586,-6.113332748413086,-0.19666671752929688,1,-0.03485209617579543,1.3794566525235894,54.84333419799805,2.2409447516097454,54.9466667175293,-1.6980574732289608,54.34000015258789,-0.03485209617579543 6993,2019-07-31,55.65999984741211,56.25,55.04666519165039,55.11333465576172,2256300.0,0.010346699822934013,-2.539198581838785,0.6096632291879381,91.15045867914597,75.0754776152663,-2.29998740611007,-4.694474880761604,-7.611504151336732,-6.4890613119386416,24.145123855712587,1.2033348083496094,2.500433954919366,4.017166328430179,-1.2449661725858547,9.279298829446212,1.3861000779221655,6.648232578938192,-3.0102675297879955,75.81220675380327,-4.026969782978142,2.6310662505080167,7,-1.7199993133544922,-4.159999847412109,-8.476667404174805,-6.683332443237305,-0.7433319091796875,2,-0.039106472614674925,1.4542428639040335,55.09000015258789,1.3794566525235894,54.84333419799805,2.2409447516097454,54.9466667175293,-0.039106472614674925 6994,2019-08-01,55.48333358764648,56.45333480834961,55.12666702270508,55.51666641235352,3176100.0,-0.003174025516528012,-2.553577814789459,-0.06097484386451084,86.24782406257455,77.84539131088054,-1.6288760034666652,-4.293752256103751,-7.367190949998125,-6.269180474576288,25.005020443796095,1.3266677856445312,2.568062291694922,3.558500099182119,-1.8984789376903777,9.015479136054616,0.8300105807458706,6.286989617618367,-2.31836353814208,61.60947896206073,-16.279490840167817,2.728489518436249,8,-1.4233322143554616,-3.9216670989990163,-8.300001144409173,-6.506666183471673,0.18666458129883523,3,-0.02631419184945516,-2.539198581838785,55.65999984741211,1.4542428639040335,55.09000015258789,1.3794566525235894,54.84333419799805,-0.02631419184945516 6995,2019-08-02,55.35333251953125,55.61666870117188,54.790000915527344,55.32333374023438,1880700.0,-0.0023430652001085184,1.9700400197357097,-0.8999771114665581,89.75766458803092,80.9615134463692,-1.0408316137129319,-3.945465545878669,-7.146447488141575,-6.096654641289042,26.05206307789412,0.8266677856445384,2.6791526714734744,3.1614990234375,-2.422753930022587,8.745751976897587,0.36937254670746,5.95362550016754,-1.6622241086116176,56.46432178708884,-21.08521400293494,2.792126476730043,8,-1.0516643524169922,-3.791666030883789,-8.207500457763672,-6.376665115356445,2.1133346557617188,4,-0.013850411121733353,-2.553577814789459,55.48333358764648,-2.539198581838785,55.65999984741211,1.4542428639040335,55.09000015258789,-0.013850411121733353 6996,2019-08-05,54.03333282470703,54.85333251953125,53.61666870117188,54.28666687011719,3008400.0,-0.023846797197954794,-1.2760775392997479,-8.444811800612376,70.53232983574141,80.96300885052429,0.6576847332014992,-2.352551234587949,-5.705651855478166,-4.753296321651121,27.25323285672001,1.736663818359368,2.855791949039748,1.5916660308837862,-3.8433305998342036,7.026662661601776,-1.1258322844752087,4.309164346242781,2.420001983642578,14.688514890097485,-59.895931385812126,2.717498315358994,8,0.8583354949951172,-2.4716663360595703,-6.887500762939453,-5.056665420532227,4.1733360290527415,0,-0.016533006356589386,1.9700400197357097,55.35333251953125,-2.553577814789459,55.48333358764648,-2.539198581838785,55.65999984741211,-0.016533006356589386 6997,2019-08-06,54.98333358764648,55.12666702270508,53.813331604003906,54.48666763305664,1560000.0,0.017581753952165213,2.353198990971336,-1.960517994277942,73.89474130561953,81.10061815740232,-0.08140165966468516,-2.9657799251169124,-6.508431820519924,-5.669386977877984,28.882609629988377,1.3133354187011719,3.05484587258681,2.2313335418701072,-3.0285017205784257,7.49116880431864,-0.39858408935415923,4.861251173094374,1.4132678985595746,48.17856014200859,-24.48542250955404,2.6299176312242674,8,0.02333450317383523,-3.4216670989990163,-7.336666107177727,-6.006666183471673,2.9199981689453196,1,-0.02206728931683788,-1.2760775392997479,54.03333282470703,1.9700400197357097,55.35333251953125,-2.553577814789459,55.48333358764648,-0.02206728931683788 6998,2019-08-07,55.50666809082031,55.66666793823242,53.86666870117188,54.4000015258789,2848200.0,0.009518057000665658,1.5233641361312442,2.228190909230603,75.40659217943036,81.70476780963583,-0.5303956923264224,-3.014934342623505,-6.8603845796366585,-6.152283740905347,31.38741658274413,1.7999992370605398,3.263926940809604,2.355501365661624,-2.4232991911146655,7.134301922437913,-0.03389891272652079,4.744901644049769,0.8343347396850547,66.6274886870221,-5.056547045588999,2.3894002783881465,8,-0.4716663360595703,-3.9450016021728516,-7.443334579467773,-6.530000686645508,2.4666633605957102,2,-0.011049747298075507,2.353198990971336,54.98333358764648,-1.2760775392997479,54.03333282470703,1.9700400197357097,55.35333251953125,-0.011049747298075507 6999,2019-08-08,56.25666809082031,56.52000045776367,55.290000915527344,55.57333374023438,2958000.0,0.01351189011692866,1.033058632887129,0.6174708554804003,76.12630894291753,81.4697478817428,-1.0950844362067116,-3.2497629404204247,-7.396450648188335,-6.868730266680473,33.56200367780529,1.2299995422363281,3.2741647045308326,2.6726678848266587,-1.5214938080891045,6.866829577742422,0.5755870383687736,4.769748731284544,-2.6399993896484304,90.92999391662757,19.824701732366435,2.097080846457883,8,-1.188333511352539,-4.66166877746582,-8.161667823791504,-7.280000686645508,1.823333740234375,3,-0.023819401291676257,1.5233641361312442,55.50666809082031,2.353198990971336,54.98333358764648,-1.2760775392997479,54.03333282470703,-0.023819401291676257 7000,2019-08-09,55.02333450317383,55.58666610717773,54.9000015258789,55.56999969482422,1648200.0,-0.021923331571208626,1.3678169991384597,-0.7999966505147126,65.49320494461442,79.92112696413048,0.16792753671517602,-1.7070041968555074,-5.958566428423026,-5.58073182769261,35.46298051689046,1.3566665649414134,3.129591312061592,1.1873342514038114,-2.6895613084933316,5.0642298113009545,-0.7511135285447565,3.1257820313523794,-1.348599166870109,48.45005393573161,-19.91786333984674,1.9384477799485702,8,0.04500007629394531,-3.428335189819336,-6.9283342361450195,-6.046667098999023,2.976665496826172,4,0.011752535021922084,1.033058632887129,56.25666809082031,1.5233641361312442,55.50666809082031,2.353198990971336,54.98333358764648,0.011752535021922084 7001,2019-08-12,55.35333251953125,55.42333221435547,54.41333389282226,54.77333450317383,1646100.0,0.005997419446442054,1.805561000937803,-1.0609748438644848,60.57348078636556,76.57584503604892,-0.09176995033416091,-1.6658743812158932,-6.056941437589984,-5.847363923718547,37.157941716503906,1.0099983215332102,3.0492328628176253,1.227499008178711,-2.134942356953296,4.589940373310718,-0.45372167438729605,2.908719690744718,-1.6216918807983305,56.89653957439852,-7.195780085907614,1.6812206825660034,8,-0.28499794006347656,-3.758333206176758,-7.258332252502441,-6.376665115356445,2.6100006103515625,0,0.03817899590807894,1.3678169991384597,55.02333450317383,1.033058632887129,56.25666809082031,1.5233641361312442,55.50666809082031,0.03817899590807894 7002,2019-08-13,57.2599983215332,57.290000915527344,55.22333145141602,55.47333145141602,1677000.0,0.034445366073112105,1.2382636430114735,3.080470656327474,64.0653331145594,73.56638663998373,-1.8531268256371263,-3.258659977758498,-7.696563633501938,-7.694581131865817,38.31534231983542,2.066669464111321,2.872601388868347,2.828831481933591,-0.5060309466916308,6.163693910558813,1.1614002676209765,4.496262696246205,-3.4725904864196693,99.12358508857753,37.53007054179665,1.6674312143126115,8,-1.8066635131835938,-5.279998779296875,-9.164998054504395,-8.283330917358398,-0.21666717529296164,1,0.016532842472518183,1.805561000937803,55.35333251953125,1.3678169991384597,55.02333450317383,1.033058632887129,56.25666809082031,0.016532842472518183 7003,2019-08-14,55.38000106811523,57.13999938964844,55.03666687011719,56.34000015258789,1701600.0,-0.032832645974964714,-1.5546536194818192,-0.5373128592291527,54.84773803046303,70.07748819197134,-0.019024932783310078,-1.1061647886124533,-5.604333333170011,-5.748964464149601,39.4759780070053,2.2233314514160156,2.645818107987452,0.7398342132568274,-2.2482981830735653,3.72796660958722,-0.7542319849083725,2.2339004114220273,-1.4524895097851385,33.60372151740939,-27.224692309356165,1.4940661981651981,8,0.0733337402343821,-3.400001525878899,-7.191667556762688,-6.403333663940423,1.1699981689453196,2,0.045563933546569846,1.2382636430114735,57.2599983215332,1.805561000937803,55.35333251953125,1.3678169991384597,55.02333450317383,0.045563933546569846 7004,2019-08-15,54.06999969482422,56.02999877929688,53.84000015258789,55.58666610717773,2439300.0,-0.023654773348230185,-1.2158515239177872,1.579862352875709,46.16505996552421,65.23386545613728,1.1950880068156167,0.45006113126777336,-4.0979960374669915,-4.377474232940628,40.20789764335553,2.1899986267089915,2.2652722896138826,-0.7118337631225558,-3.2562740342962826,1.832606508051171,-1.9840538987094192,0.5603863724643077,3.220001220703125,6.666651923878562,-50.77143947813265,1.2722201355868652,8,1.3833351135253906,-2.0900001525878906,-5.6974992752075195,-6.393333435058594,2.696666717529304,3,0.07219034175369976,-1.5546536194818192,55.38000106811523,1.2382636430114735,57.2599983215332,1.805561000937803,55.35333251953125,0.07219034175369976 7005,2019-08-16,55.22999954223633,55.4033317565918,54.38666534423828,54.38666534423828,2094600.0,0.02145366846604868,-1.4110641185118173,-0.5560446193895671,51.548313263907055,63.12453028148901,0.017604911540686885,-0.45802908182066915,-5.040693933183988,-5.480590994423416,40.69831766719756,1.3333320617675781,1.8211106042015714,0.27333278656006144,-1.831724038998587,2.37838961211871,-0.7791956262192627,1.3258611993393856,1.9910013580322286,40.2898284713461,-15.591531569572012,1.0525284127793249,8,0.3216667175292969,-2.8066654205322266,-7.046666145324707,-7.651666641235352,0.6933326721191406,4,0.051602431874707255,-1.2158515239177872,54.06999969482422,-1.5546536194818192,55.38000106811523,1.2382636430114735,57.2599983215332,0.051602431874707255 7006,2019-08-19,55.27999877929688,56.47333145141602,55.25,56.063331604003906,1692300.0,0.0009052912814586644,-1.9011914562544836,-0.9288521994798061,50.77298076293346,60.55544577674611,0.1822028536912157,-0.26817482590171693,-4.876711732912632,-5.46991158726545,41.205752188005626,1.2433319091796946,1.5331517980151972,0.16233215332032103,-1.4431819784473916,1.7678462850880337,-0.6404249125635388,0.9650892192041809,1.873382106018063,41.7390813989876,-13.220314009602511,0.8027570658838569,8,0.2850017547607351,-1.9899978637695384,-7.096665382385261,-7.7016658782959055,2.4666671752929616,0,0.049204075267125225,-1.4110641185118173,55.22999954223633,-1.2158515239177872,54.06999969482422,-1.5546536194818192,55.38000106811523,0.049204075267125225 7007,2019-08-20,54.7400016784668,55.81000137329102,54.68000030517578,55.3033332824707,1882800.0,-0.009768399290057905,-2.30731527588596,0.7191471954652213,46.24796663476342,57.315598494005336,0.7644427626077146,0.38253277712623657,-4.155866997364178,-4.880275681964989,41.04574138469296,1.1300010681152415,1.2097219330251576,-0.4354984283447294,-1.883946836469356,1.012949979779897,-1.159722632407039,0.2887257757175803,2.347111592193606,27.272779816778893,-24.014132004073367,0.7242242040623118,8,0.8249988555908203,-1.3100013732910156,-6.426669120788574,-7.16166877746582,3.433330535888672,1,0.05888438714980859,-1.9011914562544836,55.27999877929688,-1.4110641185118173,55.22999954223633,-1.2158515239177872,54.06999969482422,0.05888438714980859 7008,2019-08-21,55.17666625976562,55.57666778564453,54.95000076293945,55.25666809082031,1476900.0,0.007977065544566786,-1.3500035762820972,0.14201552067392947,48.77528952258671,54.2765963361908,0.3084851561363706,-0.015549671223247685,-4.420826974290499,-5.258403739834883,40.383738881030155,0.8366661071777344,1.1723105128956348,-0.023833847045906964,-1.4531641584117168,1.4054964643199028,-0.7384990027288154,0.6908313086370015,1.8455047485333367,50.759511641112596,0.7461829184563129,0.7146651556829056,8,0.3883342742919993,-1.5066661834716726,-6.0325002670288015,-7.248332977294915,2.176666259765632,2,0.03383069353423007,-2.30731527588596,54.7400016784668,-1.9011914562544836,55.27999877929688,-1.4110641185118173,55.22999954223633,0.03383069353423007 7009,2019-08-22,54.93333435058594,55.48666763305664,54.46333312988281,55.32666778564453,1210500.0,-0.004410050944979149,1.8691629767481657,4.916555407209176,48.33773684607836,52.37043321413124,0.3848304890253189,0.28934749130326054,-4.01861768963127,-4.983329230333574,39.02193930972846,1.0233345031738281,1.0031136354168169,-0.29683246612548686,-1.6746640582145034,1.0809991259635297,-0.9857482621699987,0.39208332991902495,2.025193240598796,26.198202216790555,-22.049049375817148,0.6889157960445094,8,0.6316661834716797,-0.9099998474121094,-5.610835075378418,-7.005001068115234,1.7233314514160156,3,0.029429578699101233,-1.3500035762820972,55.17666625976562,-2.30731527588596,54.7400016784668,-1.9011914562544836,55.27999877929688,0.029429578699101233 7010,2019-08-23,52.97666549682617,54.79666519165039,52.80666732788086,54.79666519165039,1409700.0,-0.03561897119283264,1.1868112059894949,4.627116671515857,46.018583651296815,50.753222421345825,2.2581130371356437,2.203854275227499,-1.9170520285566113,-3.002354190426665,37.14895384837057,2.126667022705078,0.7058543883363342,-2.155001258850099,-3.86080220724034,-0.4492003104598581,-3.007901733045216,-1.3021007846549821,3.9194915455866237,4.636316914171323,-45.87901175791507,0.852900474195119,8,2.0716686248779297,1.4433345794677734,-3.6541662216186523,-5.048332214355469,2.196666717529297,4,0.07154094883065842,1.8691629767481657,54.93333435058594,-1.3500035762820972,55.17666625976562,-2.30731527588596,54.7400016784668,0.07154094883065842 7011,2019-08-26,53.64666748046875,53.79333114624024,52.79333114624024,53.20666885375977,1246200.0,0.01264711505262106,1.7273001555371226,-0.2417575277403954,44.855016476034535,48.61874279484306,1.4757527495145055,1.5174023287194842,-2.437294583344581,-3.6510924269773284,35.28868289923186,1.0,0.3307010688944416,-1.4251659393310518,-3.2531260782878135,0.40279419962570984,-2.3391460088094362,-0.5111858698526675,3.0859099733627673,28.28735890905665,-21.59313043185695,0.9139800694783812,8,1.319997787475586,0.8316669464111328,-4.3241682052612305,-5.718334197998047,0.2700004577636719,0,0.042438139045926526,1.1868112059894949,52.97666549682617,1.8691629767481657,54.93333435058594,-1.3500035762820972,55.17666625976562,0.042438139045926526 7012,2019-08-27,53.16999816894531,54.040000915527344,53.06000137329102,54.040000915527344,854100.0,-0.008885348035774676,1.2528653986126659,-1.9772851408408285,40.973458421652005,47.07715617164183,1.465339389339988,1.9424448504501513,-1.7793596687798257,-3.167264905164572,33.77467066974885,0.979999542236321,0.11360630213043521,-1.8058351516723619,-3.8217799447251224,0.21010964138039867,-2.8138075481987386,-0.7978627551459851,3.3262245064307265,13.532930848985917,-32.81520376467277,1.0079723965263792,8,1.4633331298828196,1.5500030517578125,-3.730832099914551,-5.124998092651367,1.1266670227050781,1,0.08607613209055165,1.7273001555371226,53.64666748046875,1.1868112059894949,52.97666549682617,1.8691629767481657,54.93333435058594,0.08607613209055165 7013,2019-08-28,53.48333358764648,54.18333435058594,52.30666732788086,52.77000045776367,1500000.0,0.005893086881544551,-1.288619172117344,-0.8199205493146638,38.91257316122048,46.27132430449697,0.9551081307245042,1.5364526546003034,-1.925005893339609,-3.4696313101360445,31.579557463949815,1.8766670227050781,-0.05983013270239468,-1.3836664199829158,-3.4776043624221487,0.710271522456317,-2.430635391202536,-0.3366974487632959,2.7907155959814105,37.00208008944122,-3.553627169301066,1.0469689712196177,8,0.9066658020019602,1.3150005340576243,-3.4808340072631765,-4.874999999999993,0.770000457763679,2,0.08769084333576926,1.2528653986126659,53.16999816894531,1.7273001555371226,53.64666748046875,1.1868112059894949,52.97666549682617,0.08769084333576926 7014,2019-08-29,54.02333450317383,54.8033332824707,53.66666793823242,54.02000045776367,1408500.0,0.01009662037319381,-2.2018783378644113,0.004673896767845348,45.767493737071305,45.62901102373745,0.4557149266191942,0.9290994551388536,-2.300480586615393,-4.000414846589948,29.338172479003198,1.3199996948242259,-0.43723669761642725,-0.7706655502319322,-2.87590018110879,1.3345690806449255,-1.8232828656703575,0.2819517652064931,1.933324131994297,68.75838444214239,27.99498506008949,1.0526173154384273,8,0.3666648864746094,0.7749996185302734,-3.1416683197021484,-4.805002212524414,0.843334197998054,3,0.06163999403187126,-1.288619172117344,53.48333358764648,1.2528653986126659,53.16999816894531,1.7273001555371226,53.64666748046875,0.06163999403187126 7015,2019-08-30,54.58666610717773,54.91999816894531,54.20333480834961,54.3033332824707,1393200.0,0.01042756077877427,-1.9655254060709382,84.98169336384227,46.81793093708248,45.189561043087345,-0.2329696459536592,0.3218896142926937,-2.727496071044804,-4.5403020830679,27.35176731108132,0.8966636657714844,-0.588007491723225,-0.16900062561035867,-2.259218782477454,1.9212175312567368,-1.2141097040439064,0.876108452823189,1.077993223407418,87.24493445185786,46.51786392985112,1.045109078433548,8,-0.5283317565917898,0.2116680145263743,-2.4316654205322195,-4.609998703002923,-0.6599998474121094,4,0.03792134311261841,-2.2018783378644113,54.02333450317383,-1.288619172117344,53.48333358764648,1.2528653986126659,53.16999816894531,0.03792134311261841 7016,2019-09-03,53.13999938964844,56.20666885375977,52.69333267211914,53.93999862670898,1716000.0,-0.026502199542445815,-3.1496112836987042,-2.82353178770503,32.22094736408904,43.63100334634575,0.9814218894168363,1.7899712690090013,-1.1627039257034255,-3.0765556512472187,26.33269914757713,3.513336181640632,-0.5627976733026827,-1.5710006713867202,-3.7619638908658786,0.6199625480924382,-2.6664822811262994,-0.475519061647141,-0.8333320617675781,21.367480403223084,-11.478238766482669,1.0954816097395803,9,1.116668701171875,1.658334732055664,-0.9149990081787109,-3.163331985473633,1.9900016784667898,1,0.038263696802057545,-1.9655254060709382,54.58666610717773,-2.2018783378644113,54.02333450317383,-1.288619172117344,53.48333358764648,0.038263696802057545 7017,2019-09-04,53.77000045776367,54.1866683959961,53.23333358764648,53.70000076293945,1454700.0,0.011855496337057847,1.1106991435955456,-0.08749970197649268,42.21218911641751,42.90176996788251,0.22278439364721692,1.1219316236126673,-1.6277498726453672,-3.7015009221956063,25.131967715733794,1.0466690063476634,-0.6937781317343195,-0.8803329467773438,-3.106456555569892,1.3457906620152045,-1.9933947511736179,0.23272885761893036,-1.3853330993652335,37.52134762442259,4.574404470637965,1.1130618043962726,9,0.4866676330566406,1.0283336639404297,-1.4250001907348633,-3.793333053588867,1.7999992370605469,2,0.002727682336249204,-3.1496112836987042,53.13999938964844,-1.9655254060709382,54.58666610717773,-2.2018783378644113,54.02333450317383,0.002727682336249204 7018,2019-09-05,54.893333435058594,55.31666564941406,54.31666564941406,54.31666564941406,2013000.0,0.02089144444358526,-2.46820136270424,8.238147138964578,54.05583062295689,43.53711372086901,-1.0560174561136506,-0.05239304006151002,-2.5647302641160437,-4.8155896841726005,23.580999499392124,1.5466651916503906,-0.8008740307347466,0.27366676330566264,-1.9194399481701154,2.4667734747814407,-0.8228865924322264,1.3702201190435517,-2.4322260467529304,62.618566775244176,25.258961943123666,1.096553355737888,9,-0.6366653442382812,-0.09499931335449219,-2.3716659545898438,-4.916666030883789,2.1066665649414062,3,-0.010869593920982967,1.1106991435955456,53.77000045776367,-3.1496112836987042,53.13999938964844,-1.9655254060709382,54.58666610717773,-0.010869593920982967 7019,2019-09-06,54.91666793823242,55.11000061035156,54.56000137329102,55.02666854858398,893100.0,0.0004250881065810397,2.97592587485862,-0.19075213335978128,48.26184446197549,43.786364922055526,-1.209116194814726,-0.191060020637579,-2.4131805159334334,-4.822691025505613,21.582350498906454,0.5499992370605398,-0.8047904111068007,0.3640012741088867,-1.6963927640066885,2.424395312224462,-0.6661957449489009,1.3941982931666743,-2.380649320617678,63.28273615635166,25.207615775733657,1.0301970190577885,9,-0.6599998474121094,-0.11833381652832031,-2.1966676712036133,-4.940000534057617,2.1633338928222656,4,-0.012078917343789852,-2.46820136270424,54.893333435058594,1.1106991435955456,53.77000045776367,-3.1496112836987042,53.13999938964844,-0.012078917343789852 7020,2019-09-09,55.66999816894531,55.7599983215332,54.41999816894531,54.98333358764648,2268300.0,0.013717697358481384,2.092314396256894,-6.2423706478018275,52.006857817668696,44.58101396001488,-1.7212247921303856,-0.941743511913252,-3.019564399148557,-5.567803540481634,20.00036877059755,1.3400001525878906,-0.8658991907359805,1.084998321533206,-1.0261652312103138,3.1961618742767257,0.029416545161446095,2.140580097904966,-3.0605665466076672,84.72475570032556,45.16690811193579,1.05558177637176,9,-1.413330078125,-0.8716640472412109,-2.859164237976074,-5.631664276123047,2.0166702270507884,0,-0.014430204673898439,2.97592587485862,54.91666793823242,-2.46820136270424,54.893333435058594,1.1106991435955456,53.77000045776367,-0.014430204673898439 7021,2019-09-10,57.46666717529297,57.52000045776367,53.52000045776367,55.62333297729492,1903500.0,0.03227355964509271,3.1025624974324164,2.6844754312379933,62.42404648551503,46.964412633777435,-3.262085443982805,-2.71096132926003,-4.666871880203331,-7.357699222138038,19.14006001294765,4.0,-0.8608851796170001,2.776000595092775,0.31959469812083086,5.232406492064719,1.5477976466068029,4.004203543578747,-4.785290808326884,98.75583328290577,55.26279276520566,1.2282029484859716,9,-2.553333282470703,-2.553333282470703,-4.534999847412109,-7.428333282470703,1.0533332824707031,1,-0.0616009434604784,2.092314396256894,55.66999816894531,2.97592587485862,54.91666793823242,-2.46820136270424,54.893333435058594,-0.0616009434604784 7022,2019-09-11,58.20666885375977,58.33666610717773,57.040000915527344,57.393333435058594,1441500.0,0.01287705925609961,1.4161539910508527,0.44123058075117466,63.43482133463783,49.689106875268244,-3.590031421509714,-3.5588695149260943,-5.253463310607188,-8.076709297259555,17.56516165756122,1.2966651916503835,-0.6377475443056966,3.4686687469482465,0.7784461262815014,6.1588913676149915,2.123557436614874,4.813780057281619,-5.331747523161788,97.30109451475487,52.466488977586124,1.345111310333373,9,-2.6916694641113352,-2.885002136230476,-4.980001449584968,-8.168334960937507,0.5933303833007741,2,-0.05285765095704864,3.1025624974324164,57.46666717529297,2.092314396256894,55.66999816894531,2.97592587485862,54.91666793823242,-0.05285765095704864 7023,2019-09-12,57.9033317565918,58.7400016784668,57.4033317565918,58.21666717529297,1280700.0,-0.0052113804679337905,-1.0355347199832696,-0.38524747785057656,63.099060078207366,51.6148364687278,-2.898601542980529,-3.2219912240523882,-4.78203340238403,-7.757337758987234,16.140845248512232,1.336669921875,-0.43032785172486854,3.0391651153564467,0.007196373774625897,6.071133856938268,1.5231807445655363,4.555149486147357,-4.700705739399027,83.9718443253103,35.26052106495038,1.515984370790909,9,-2.186664581298828,-2.3799972534179688,-4.61916446685791,-7.864997863769531,1.6066665649414062,3,-0.04029702593930529,1.4161539910508527,58.20666885375977,3.1025624974324164,57.46666717529297,2.092314396256894,55.66999816894531,-0.04029702593930529 7024,2019-09-13,57.97333145141602,58.32666778564453,57.62666702270508,58.26333236694336,747300.0,0.0012089061665481182,2.359962646940345,0.9255286769987233,76.43735185268912,54.90588323712855,-2.6254662390411667,-3.1458592463716926,-4.6899772988673405,-7.805144644484841,15.668480151626063,0.7000007629394531,-0.09642816768709395,2.9139982223510827,-0.39278486620640507,6.220781310908571,1.2606066780723353,4.56738976662983,-4.327715381321333,85.31283433402137,29.74465395137105,1.6533915442787444,9,-2.256664276123054,-2.4499969482421946,-4.674997329711921,-7.934997558593757,1.9900016784667898,4,-0.016789296510098195,-1.0355347199832696,57.9033317565918,1.4161539910508527,58.20666885375977,3.1025624974324164,57.46666717529297,-0.016789296510098195 7025,2019-09-16,58.08000183105469,58.18333435058594,56.72000122070313,57.30666732788086,950400.0,0.0018399905088783974,1.98639553758061,-2.6666622819710737,74.94370253993192,59.652856034444426,-2.4412152623070753,-3.191707525970237,-4.635491509086265,-7.910704837853444,14.906820200493593,1.4633331298828054,0.2764645516833255,2.8781684875488267,-0.6945219194557808,6.450858894553434,1.0918232840465194,4.664513691051134,-4.0268349122902265,87.35632771895773,27.166721977069436,1.7863452035023049,9,-2.093334197998047,-2.5566673278808594,-4.748334884643555,-8.00833511352539,2.2666664123535156,0,-0.017217630311184173,2.359962646940345,57.97333145141602,-1.0355347199832696,57.9033317565918,1.4161539910508527,58.20666885375977,-0.017217630311184173 7026,2019-09-17,58.0,58.1500015258789,57.349998474121094,57.88666534423828,1038900.0,-0.001377441951317393,2.8709415434595003,0.14655321247996053,78.44519649929053,63.67874574365253,-1.787274714805136,-3.0540653288787,-4.360454780545908,-7.794440022101412,13.604013885887678,0.8000030517578054,0.5272047684245749,2.6621665954589844,-1.123770290760298,6.448103481678267,0.7691981523493396,4.555135038568629,-3.5718863004593544,63.366261843027004,-2.6125284391594477,1.8929684431096414,9,-1.8699989318847656,-2.476665496826172,-4.668333053588867,-7.928333282470703,2.9933319091796875,1,-0.005402269034549989,1.98639553758061,58.08000183105469,2.359962646940345,57.97333145141602,-1.0355347199832696,57.9033317565918,-0.005402269034549989 7027,2019-09-18,57.96333312988281,58.099998474121094,56.75,57.66333389282226,1043700.0,-0.000632187415813612,3.7093249941781163,2.6470212049815505,77.27268716103777,66.25839647010596,-1.2217052703181608,-2.912877670598135,-4.116776082713997,-7.729977509293484,12.539025256665354,1.3499984741210938,0.744743575644776,2.4643331527709975,-1.485340085101896,6.414006390643891,0.48949653383455427,4.439169771707441,-3.1902683920280737,61.551070664418006,-7.758761849343557,1.9748366189364455,9,-1.8333320617675781,-2.4399986267089844,-4.63166618347168,-7.891666412353516,3.3166656494140696,2,0.009603783941021682,2.8709415434595003,58.0,1.98639553758061,58.08000183105469,2.359962646940345,57.97333145141602,0.009603783941021682 7028,2019-09-19,57.04333114624024,58.29333114624024,56.92333221435547,58.02666854858398,1221900.0,-0.015872137331734426,-1.2397767314228811,-3.2777996770213518,67.57171635384128,68.40393779142438,0.039500167519648244,-1.945612043659466,-2.955779755275792,-6.76553213075109,11.457943851680644,1.3699989318847727,1.2896544608147167,1.450997924804696,-2.554431327519751,5.456427177129143,-0.5517167013575275,3.4537125509669195,-1.9529114531365366,20.124270498459175,-47.22063017146238,2.002714626162222,9,-0.9133300781250071,-1.5199966430664134,-3.3266639709472727,-6.586664199829109,5.156669616699212,3,0.03079532796422413,3.7093249941781163,57.96333312988281,2.8709415434595003,58.0,1.98639553758061,58.08000183105469,0.03079532796422413 7029,2019-09-20,56.54999923706055,57.29999923706055,56.41666793823242,57.17666625976562,2534700.0,-0.008648371321705484,1.0228969288762508,0.637285860592144,61.517384968474,69.46066303040277,0.8815942617939356,-1.3965557772435488,-2.224688767923425,-6.227459882577882,10.589917461789897,0.883331298828125,1.6599454906972113,0.8768327713012667,-3.137840736325252,4.8915062789277854,-1.1305039825119962,2.8841695251145296,-1.1676129851277963,7.10470042036277,-55.338503058295,2.0073367538132607,9,-0.4199981689453125,-1.0266647338867188,-2.833332061767578,-6.093332290649414,5.906669616699226,4,0.05234304375609611,-1.2397767314228811,57.04333114624024,3.7093249941781163,57.96333312988281,2.8709415434595003,58.0,0.05234304375609611 7030,2019-09-23,56.76666641235352,57.01333236694336,56.47000122070313,56.60333251953125,966600.0,0.0038314266704884137,-1.52714223614061,-0.2606390425927083,74.86284636229689,70.84275190560075,0.9351946428230349,-1.3857767290047036,-2.2730108657376746,-6.395969436158829,10.928763772846018,0.5433311462402273,1.8282736663387311,0.9039999008178796,-2.9284113322459575,4.736411133881717,-1.012205715714039,2.820205517349798,-1.1156709262980513,18.650041873663806,-46.96528074033495,1.9162056165319188,9,0.8116683959960866,-1.2433319091796946,-3.049999237060554,-5.969999313354499,6.290000915527337,0,0.05631239104844865,1.0228969288762508,56.54999923706055,-1.2397767314228811,57.04333114624024,3.7093249941781163,57.96333312988281,0.05631239104844865 7031,2019-09-24,55.92333221435547,57.43999862670898,55.8466682434082,57.1966667175293,1066200.0,-0.0148561515286465,-1.2336473337593585,-7.795898825232629,64.34277130505612,70.94363523564722,1.7171621488064943,-0.38275955434713893,-1.253905463288362,-5.51469407646627,11.117122147755968,1.5933303833007741,2.066382023073132,-0.05316753387451456,-3.740954028380081,3.6346189606310517,-1.8970607811273013,1.7907257133782721,2.816669464111328,3.133409627396004,-63.30774886996723,1.8438932472527834,9,1.3700027465820312,-0.3999977111816406,-1.9358320236206055,-5.126665115356445,5.876667022705078,1,0.07909643173797276,-1.52714223614061,56.76666641235352,1.0228969288762508,56.54999923706055,-1.2397767314228811,57.04333114624024,0.07909643173797276 7032,2019-09-25,57.746665954589844,58.07333374023438,55.790000915527344,55.88666534423828,1466700.0,0.03260416838620217,-1.224029665519785,-1.4607321216188283,67.384206621758,71.41976262937507,-0.1992369521433801,-1.9453813976942484,-2.9281298221134193,-7.306343421946188,11.316859792016,2.2833328247070384,2.270336194211552,1.5413328170776381,-1.9772986968291946,5.059964330984471,-0.21798293987578177,3.300648574031058,0.9354690551757798,78.16248192334103,10.773569715768218,1.759315756953418,9,-0.6883316040039062,-2.2233314514160156,-3.3191652297973633,-6.94999885559082,2.946666717529297,2,0.05622256975221607,-1.2336473337593585,55.92333221435547,-1.52714223614061,56.76666641235352,1.0228969288762508,56.54999923706055,0.05622256975221607 7033,2019-09-26,58.17333221435547,58.52333450317383,57.46333312988281,57.66666793823242,1440600.0,0.007388586903028127,-1.321169468518325,0.27240005906626086,68.91207733235619,70.58362101600474,-0.6521572380180558,-2.11089598465864,-3.1991590005647197,-7.7007047331146055,12.178552768087956,1.0600013732910156,2.2161280160338066,1.733499145507814,-1.643593381058004,5.110591672073632,0.04495288222490501,3.422045408790723,0.3931174316406256,87.19503940535388,18.49000888808618,1.68854626328291,9,-1.0166645050048828,-2.6499977111816406,-3.6758317947387695,-6.97833251953125,4.533336639404304,3,0.05340362064002213,-1.224029665519785,57.746665954589844,-1.2336473337593585,55.92333221435547,-1.52714223614061,56.76666641235352,0.05340362064002213 7034,2019-09-27,57.35333251953125,57.64666748046875,56.606666564941406,56.70333480834961,1427400.0,-0.014095800663484592,-1.4664028044781183,1.2828962723706698,59.70033501279377,68.88991351298938,0.0789491742812416,-1.0842182578819148,-2.2310238567237377,-6.821065728939097,12.43239115345788,1.5666656494140625,2.0625578517839074,0.7469995498657198,-2.4521171956960472,3.946116295427487,-0.8525588229151637,2.3465579226466033,1.1700019836425781,57.19505336156209,-9.091832352817107,1.5995583727808826,9,-0.19666481018066406,-1.8299980163574219,-2.7358322143554688,-5.988332748413086,6.090000152587891,4,0.08450543378203368,-1.321169468518325,58.17333221435547,-1.224029665519785,57.746665954589844,-1.2336473337593585,55.92333221435547,0.08450543378203368 7035,2019-09-30,56.65666580200195,57.81000137329102,56.32333374023438,57.38000106811523,1729500.0,-0.012146926550293369,-1.1390910587848069,-1.112827404881645,44.65464124367318,65.13540737347634,0.6174104863336396,-0.23665435324608097,-1.407274264101865,-6.056868654012433,12.546723325095826,1.4866676330566406,1.9076819108717231,-0.053167152404782314,-3.1078404312553047,3.00150612644574,-1.58050379183004,1.4741694870204753,1.866668701171875,31.70724899410629,-29.21374430528785,1.5273366394252599,9,0.5000019073486328,-1.133331298828125,-1.8624982833862305,-4.934999465942383,7.433330535888658,0,0.10237106207462143,-1.4664028044781183,57.35333251953125,-1.321169468518325,58.17333221435547,-1.224029665519785,57.746665954589844,0.10237106207462143 7036,2019-10-01,55.17333221435547,57.59333419799805,55.03333282470703,57.003334045410156,1248600.0,-0.026181095668959542,-1.4265408841417115,2.529949688320754,31.770837870539808,60.0796463411988,1.852415995722808,1.482848384286818,0.17799481604053824,-4.517138081818061,13.053914556225754,2.5600013732910156,1.5695276544312406,-1.638167381286621,-4.303057532781466,1.0267227702082238,-2.9706124570340435,-0.30572230553919866,3.2406689453124997,4.011441900221121,-50.146935587665176,1.3324450757474233,10,1.605001449584961,0.3500022888183594,-0.4391651153564453,-3.4516658782958984,9.2066650390625,1,0.14288307044601956,-1.1390910587848069,56.65666580200195,-1.4664028044781183,57.35333251953125,-1.321169468518325,58.17333221435547,0.14288307044601956 7037,2019-10-02,53.91666793823242,54.93333435058594,53.52000045776367,54.9033317565918,1813200.0,-0.022776660855660213,1.7006319748667895,0.5391600170097807,28.504699808716794,55.738866725073855,2.7655188728244156,2.8997349245525683,1.4749847104698617,-3.2117696992226428,13.899438887887062,1.6533317565917969,1.2021006385739383,-2.902165031433107,-5.532395978640366,-0.2719340842258475,-4.217280505036733,-1.5870495578294808,4.294493121337894,7.92806310489374,-40.705169243760494,1.3151154736036292,10,2.104999542236328,1.6066665649414062,0.8058319091796875,-2.1950016021728516,10.889995574951186,2,0.14621325093493098,-1.4265408841417115,55.17333221435547,-1.1390910587848069,56.65666580200195,-1.4664028044781183,57.35333251953125,0.14621325093493098 7038,2019-10-03,54.29666519165039,54.44333267211914,52.73666763305664,53.959999084472656,1379400.0,0.007047862339217614,4.417975065243323,-0.3412166341900962,30.817398517801408,52.32775711944357,2.184675900175293,2.6063750320550128,1.1053132819262714,-3.516301594397582,15.04395223433198,1.7066650390625,0.795777791639658,-2.4923343658447266,-5.226023858949297,0.24135512725984398,-3.8591791123970083,-1.1254896192924448,3.5392030197753925,30.748963866147704,-12.69742700310573,1.3668447465522842,10,1.3333358764648438,1.2266693115234375,0.3800010681152344,-2.5749988555908203,10.430004119873047,3,0.11780958292540622,1.7006319748667895,53.91666793823242,-1.4265408841417115,55.17333221435547,-1.1390910587848069,56.65666580200195,0.11780958292540622 7039,2019-10-04,54.253334045410156,55.099998474121094,53.97999954223633,54.52666854858398,1087500.0,-0.0007980443382165081,-1.7316930205294963,-0.8118860121239379,29.901947820372612,47.33210172589642,2.0874862553815916,2.737832952232864,1.1695330528760621,-3.40992433158673,16.066164835836886,1.1199989318847656,0.38187498828277455,-2.5024988174438505,-5.345736407397354,0.3407387725096527,-3.924117612420602,-1.080880022467099,3.072614108178712,29.894867753830194,-7.666854861533384,1.421618794976752,10,1.3766670227050781,1.4633331298828125,0.3408327102661133,-2.531667709350586,10.873329162597656,4,0.15581226402186,4.417975065243323,54.29666519165039,1.7006319748667895,53.91666793823242,-1.4265408841417115,55.17333221435547,0.15581226402186 7040,2019-10-07,54.86666870117188,55.1866683959961,53.73333358764648,54.16333389282226,1761000.0,0.011305013167455469,1.1637725154551917,-2.5731651152081354,34.416449749945045,44.00695488643964,1.3145308240146036,2.172620455986298,0.5650870334474689,-3.9602109701145523,16.762324855132686,1.4533348083496236,0.11669323647603846,-1.8489976882934513,-4.778220229370845,1.0802248527839424,-3.3136089588321482,-0.38438641775475446,2.000351400363762,43.857263817347096,9.16474292382437,1.4646112705386982,10,0.7633323669433523,0.8499984741210866,-0.2725019454956126,-3.050001144409187,10.34666442871093,0,0.156318292580502,-1.7316930205294963,54.253334045410156,4.417975065243323,54.29666519165039,1.7006319748667895,53.91666793823242,0.156318292580502 7041,2019-10-08,53.92666625976562,54.96333312988281,53.83333206176758,54.18999862670898,1167300.0,-0.01713248614611418,-4.022218454626531,-0.374405423728806,31.578943703555183,40.02859233997267,2.169686850927633,2.986959851478119,1.506569690728135,-2.968054037459858,16.49556285867044,1.1300010681152344,-0.08625673121064636,-2.6120000839233484,-5.76909990299599,0.545099735149293,-4.190549993459669,-1.0334501743870277,2.5273185949221286,48.57135739342552,16.562597832048162,1.5785499095363196,10,1.7033348083496165,1.7900009155273509,0.5016679763794016,-1.9466667175292898,10.92333221435549,1,0.1884657588356764,1.1637725154551917,54.86666870117188,-1.7316930205294963,54.253334045410156,4.417975065243323,54.29666519165039,0.1884657588356764 7042,2019-10-09,55.13000106811523,55.44333267211914,54.3466682434082,54.349998474121094,966300.0,0.02231428144571601,-1.7881427026607635,-2.9620460372875685,41.48874358645412,36.981555257094655,0.62150179866142,1.6246048857088127,0.31077647512317697,-4.1112284827777685,15.674295848643578,1.5166664123535227,-0.3971648224541511,-1.2548318862915124,-4.369259696301903,1.859595923718878,-2.812045791296704,0.3023820187136792,0.9522520644094072,88.42370225048455,52.64329176157169,1.557213905005195,10,0.14333343505860086,0.6083335876464915,-0.6024999618530202,-3.150001525878899,9.893329620361335,2,0.167785162453997,-4.022218454626531,53.92666625976562,1.1637725154551917,54.86666870117188,-1.7316930205294963,54.253334045410156,0.167785162453997 7043,2019-10-10,55.56999969482422,56.32333374023438,55.02000045776367,55.02000045776367,732900.0,0.007981110433235017,-3.739400328758028,0.7051248820137687,45.619786688363625,35.417049887713524,-0.253246075261373,1.0549223718612382,-0.13478785023946926,-4.492102083084561,14.37650976672305,1.3033332824707102,-0.5565011503955191,-0.6981666564941378,-3.747214151456596,2.3508808384683206,-2.2226904039753634,0.8263570909870879,-2.833332061767578,70.91374513405188,30.204567743438894,1.524523747481228,10,-0.2966651916503906,0.1683349609375,-1.0424985885620117,-3.5900001525878906,8.73666381835939,3,0.16621673329286857,-1.7881427026607635,55.13000106811523,-4.022218454626531,53.92666625976562,1.1637725154551917,54.86666870117188,0.16621673329286857 7044,2019-10-11,57.0,57.563331604003906,56.14666748046875,56.14666748046875,1392900.0,0.02573331497262843,-2.3203097060296116,1.5515158240797897,50.94086141417618,36.115518795547196,-1.9429604561415559,-0.47614868807153954,-1.5481565252911054,-5.848579723608161,12.90604051130582,1.9933319091796875,-0.8765401172940486,0.7805002212524386,-2.1838459564537374,3.7448463989586145,-0.7016728676006494,2.2626733101055265,-4.191599044799801,85.29159541080728,40.0656977815788,1.4821730888530886,10,-1.8349990844726562,-1.2616653442382812,-2.472498893737793,-5.020000457763672,7.363334655761719,4,0.13555560195655159,-3.739400328758028,55.56999969482422,-1.7881427026607635,55.13000106811523,-4.022218454626531,53.92666625976562,0.13555560195655159 7045,2019-10-14,57.08000183105469,57.59000015258789,56.57333374023438,57.0,657000.0,0.0014035408956962758,-1.1785685091634557,0.0937522351763107,54.96993589865469,38.69319635422663,-2.186534447322707,-0.6692205500689994,-1.606063225593843,-5.8423509000818825,12.118013336314574,1.0166664123535085,-1.2785201215865314,0.9105020523071303,-1.9537568354506263,3.774760940064887,-0.521627391571748,2.3426314961860086,-4.081403649902342,86.4241846976202,34.39195784238987,1.4321294438788768,10,-1.9166679382324219,-1.3416671752929688,-2.5525007247924805,-5.100002288818359,7.5833282470703125,0,0.1409716383816808,-2.3203097060296116,57.0,-3.739400328758028,55.56999969482422,-1.7881427026607635,55.13000106811523,0.1409716383816808 7046,2019-10-15,57.6866683959961,58.18333435058594,56.51333236694336,56.52000045776367,1439400.0,0.010628355737216433,-1.830501954217327,14.58301544917041,49.7121037949289,41.04957457491686,-2.6811425736055625,-1.3708488525095106,-2.140575541550156,-6.33682801691517,11.4244122379744,1.6700019836425781,-1.5316339716201597,1.5328351974487404,-1.2924290512050831,4.358099446102564,0.12020307312182865,2.945467321775652,-4.412586096557625,87.054751685046,36.744543388575806,1.4126321243269109,10,-2.226667404174812,-1.948333740234382,-3.159167289733894,-5.706668853759773,6.0166664123535085,1,0.13047494235963053,-1.1785685091634557,57.08000183105469,-2.3203097060296116,57.0,-3.739400328758028,55.56999969482422,0.13047494235963053 7047,2019-10-16,58.52000045776367,59.06999969482422,57.52666854858398,57.52666854858398,1651800.0,0.014445834452547546,-2.107382601883255,0.8514264227442911,51.600992902053974,43.35886283983381,-3.1210319330454723,-2.2770858705839885,-2.9212083482985918,-7.045598992000585,11.372941442354872,1.5433311462402415,-1.569265838523549,2.338333892822263,-0.571685981456568,5.248353767101094,0.8833239556828474,3.793343829961678,-4.853177994233398,86.41976936618558,39.09086086486977,1.455009937139417,10,-2.1183338165283203,-2.616666793823242,-3.6066665649414062,-6.42500114440918,4.953330993652351,2,0.10816811289887229,-1.830501954217327,57.6866683959961,-1.1785685091634557,57.08000183105469,-2.3203097060296116,57.0,0.10816811289887229 7048,2019-10-17,58.79999923706055,59.4000015258789,58.4000015258789,58.56000137329102,1213500.0,0.0047846680981993295,-2.5714441416892826,0.24160893408500012,57.0317590346612,46.373286308088105,-3.011774976388004,-2.5494429402543446,-3.161038934241681,-7.1906925924278084,11.267200644788774,1.0,-1.344120567450176,2.530499267578122,-0.5876287274474663,5.648627262603711,0.9714352700653279,4.089563265090916,-4.592859050400875,81.55731073282057,34.010909580927226,1.5590639975127925,10,-2.2333316802978587,-2.7316646575927734,-3.3816661834716797,-6.296667098999023,4.38999938964843,3,0.10583897163545486,-2.107382601883255,58.52000045776367,-1.830501954217327,57.6866683959961,-1.1785685091634557,57.08000183105469,0.10583897163545486 7049,2019-10-18,59.5099983215332,59.8033332824707,58.709999084472656,58.80666732788086,1495500.0,0.012074814518452603,-1.4386614253624668,2.930571891788878,63.85113489145881,49.64380687936741,-3.238235425368792,-3.1898620990711493,-3.845969833659467,-7.745279206099234,11.651693840697277,1.0933341979980469,-0.9206300260503895,3.09249839782715,-0.3461978183815688,6.5311946140358685,1.373150289722794,4.811846505931506,-4.679714774167223,91.08404622159559,39.8183680663454,1.7193481081043582,10,-2.6916656494140625,-3.2399978637695312,-3.8899974822998047,-6.804998397827148,4.426670074462898,4,0.0806026773137174,-2.5714441416892826,58.79999923706055,-2.107382601883255,58.52000045776367,-1.830501954217327,57.6866683959961,0.0806026773137174 7050,2019-10-21,59.96333312988281,60.606666564941406,59.56999969482422,59.98666763305664,1342500.0,0.007617792322900607,-1.5596669445268605,-0.0331771290962934,75.83604449905633,54.56126252331198,-3.2325125384674394,-3.5747086170071825,-4.228691704314983,-8.03872153066935,12.210809848498993,1.0966682434082031,-0.49572318715199515,3.385999870300296,-0.4005992816699049,7.1725990222704965,1.492700294315192,5.2792994462854,-4.436822619602168,84.28338845693975,25.923357541968542,1.8932995759851008,10,-2.486665725708008,-3.291666030883789,-4.343332290649414,-7.258333206176758,4.7233352661132955,0,0.07337820124755812,-1.4386614253624668,59.5099983215332,-2.5714441416892826,58.79999923706055,-2.107382601883255,58.52000045776367,0.07337820124755812 7051,2019-10-22,60.3466682434082,60.36000061035156,59.37333297729492,59.98333358764648,1222200.0,0.006392825307010019,4.059841934347979,-15.570704593755414,88.28900167913282,59.761291200276276,-2.916054837233183,-3.804738242696118,-4.546142056841077,-8.24889120517301,13.249238883134613,0.9866676330566406,-0.007805229449822093,3.548168182373047,-0.5789936097170596,7.675329974463153,1.4845872863279936,5.6117490784181,-4.007332764381836,91.55849061744881,25.711283323223014,2.0635808960450532,10,-2.533334732055664,-3.6750011444091797,-4.591667175292969,-7.641668319702148,4.850002288818359,1,0.07153107139743908,-1.5596669445268605,59.96333312988281,-1.4386614253624668,59.5099983215332,-2.5714441416892826,58.79999923706055,0.07153107139743908 7052,2019-10-23,60.99333190917969,61.02999877929688,59.81000137329102,60.17333221435547,1903200.0,0.010715813889893067,1.7313371651108531,2.256871679650545,88.64947836696903,64.54236805345465,-2.9542055398130387,-4.422439335623842,-5.179515213958112,-8.712666376538735,14.017777563378486,1.2199974060058594,0.4501211262936877,4.032498550415042,-0.4883190248609992,8.553316125691083,1.7720897627770213,6.2929073380530625,-3.9712234564069107,98.60582097302414,27.149096481318807,2.26040878763802,10,-2.404998779296875,-4.10999870300293,-5.166664123535156,-8.288331985473633,2.8700027465820312,2,0.04443113393452869,4.059841934347979,60.3466682434082,-1.5596669445268605,59.96333312988281,-1.4386614253624668,59.5099983215332,0.04443113393452869 7053,2019-10-24,61.27999877929688,62.20000076293945,58.996665954589844,60.07333374023438,2748300.0,0.004699970654891361,1.1028439923572655,1.471543278221792,89.44608386906101,68.82072610399742,-2.6213986727909813,-4.705692337889829,-5.388679256724522,-8.831975259429221,14.720048328221266,3.2033348083496094,1.092296169578546,4.163832092285162,-0.7304605549610272,9.058124739531351,1.7166857686620673,6.6109784159082565,-3.536470067749768,73.63892432147082,-2.948066503250516,2.4471463236230937,10,-1.9233322143554759,-3.8116645812988352,-5.453330993652351,-8.574998855590827,0.8133354187011648,3,0.035791982960354574,1.7313371651108531,60.99333190917969,4.059841934347979,60.3466682434082,-1.5596669445268605,59.96333312988281,0.035791982960354574 7054,2019-10-25,62.20000076293945,62.54333114624024,60.09000015258789,60.09000015258789,1805400.0,0.015013087499495592,-1.3254315488028068,1.7486216489630753,89.79737257998323,72.69044129081169,-3.0465916201001733,-5.527367834536818,-6.1766582482668895,-9.580071944011365,16.21764008380116,2.453330993652351,1.5902064470034958,4.841500663757323,-0.5562881443728784,10.239289471887524,2.142606259692222,7.540395067822423,-3.56517764111387,90.31962802383882,9.196288637603871,2.6988944040651015,10,-2.6716690063476562,-4.560001373291016,-6.373332977294922,-9.495000839233398,-1.5966682434082031,4,0.015916364174056286,1.1028439923572655,61.27999877929688,1.7313371651108531,60.99333190917969,4.059841934347979,60.3466682434082,0.015916364174056286 7055,2019-10-28,62.45666885375977,63.02333450317383,61.92333221435547,62.73666763305664,1237800.0,0.004126496586367434,1.5781328231170875,-0.13270080488280772,90.07389713213053,77.17508499494522,-2.7495143081349624,-5.615125358855003,-6.332994796802936,-9.659893845889854,18.09090982910458,1.1000022888183594,2.053642573919788,4.808168601989756,-1.0356466726766769,10.651983876656189,1.886260964656536,7.730076239322976,-3.460002899169929,85.92718415789825,0.6578901918090168,2.9219076373332173,10,-2.1816673278808665,-4.576667785644538,-6.6300010681152415,-9.751668930053718,-1.8633346557617259,0,0.023696421365374087,-1.3254315488028068,62.20000076293945,1.1028439923572655,61.27999877929688,1.7313371651108531,60.99333190917969,0.023696421365374087 7056,2019-10-29,63.05666732788086,63.7599983215332,62.22666549682617,62.45666885375977,1583100.0,0.009606635850624157,-1.89306664171531,-2.1428610354223725,89.39847113852325,81.37480479899735,-2.802371184030754,-5.896562052766306,-6.82523294635179,-10.081913223641578,19.51675441633846,1.5333328247070312,2.3933688043028525,5.014000320434569,-1.1798473276263337,11.207847968495471,1.917076496404114,8.110924144465024,-3.2546676635742173,85.23447579401912,0.34914881329929415,3.096923824030453,10,-1.9766674041748047,-4.8083343505859375,-6.505832672119141,-10.351667404174805,-1.7700004577636719,1,0.025849781429766905,1.5781328231170875,62.45666885375977,-1.3254315488028068,62.20000076293945,1.1028439923572655,61.27999877929688,0.025849781429766905 7057,2019-10-30,61.79999923706055,62.88666534423828,61.01666641235352,62.87666702270508,1609800.0,-0.01992918662012244,2.410339358016433,-1.7944508729321322,85.62713213232212,84.55206847651523,-1.1527277966048928,-4.236205118814993,-5.455776955583616,-8.668254774908057,19.73490455084764,2.0400009155273366,2.676522850406805,3.3631656646728487,-2.7276235471969557,9.453954876542653,0.31777105873794653,6.408560270607751,-1.2063998413085955,58.85235516894254,-26.651881938789316,3.045394605934902,10,-0.5650005340576172,-3.551666259765625,-5.391664505004883,-8.651664733886719,-0.363330841064446,2,0.054962319370532864,-1.89306664171531,63.05666732788086,1.5781328231170875,62.45666885375977,-1.3254315488028068,62.20000076293945,0.054962319370532864 7058,2019-10-31,60.69333267211914,61.58333206176758,60.36999893188477,61.58333206176758,1484100.0,-0.017907226190995718,1.7265931729730497,0.8266239609980088,71.9318990618656,85.44993116211599,0.2802198756718539,-2.7676435738036886,-4.260933769018266,-7.418327657033821,19.372686809354057,1.4300003051757741,2.996149492519038,1.9366657257080107,-3.905451122701578,7.778782574117592,-0.9843926984967837,4.857724149912805,3.0666656494140625,16.439586390982758,-66.23744786378505,2.9210584242047917,10,0.6849994659423828,-2.4449996948242188,-4.402498245239258,-6.67833137512207,1.5933341979980469,3,0.052229822355739364,2.410339358016433,61.79999923706055,-1.89306664171531,63.05666732788086,1.5781328231170875,62.45666885375977,0.052229822355739364 7059,2019-11-01,62.70666885375977,62.75,60.71666717529297,61.21666717529297,1029900.0,0.033172279276822536,1.5792849486950569,-1.6741603374080694,77.17320697919911,85.59850477102074,-1.3767639594327505,-4.337596542045162,-6.1530356608883,-9.281947597862668,19.716431171323844,2.0566673278808594,3.308469727353149,3.5273351669311594,-2.1641844417582163,9.218854775620535,0.6815753625864716,6.373094971275847,0.9855294799804639,68.92832868967953,-12.726351400633106,2.8457598043446897,11,-1.3283367156982493,-4.458335876464851,-6.366667747497566,-8.551668167114265,-0.20000076293946023,4,-0.009781011604875767,1.7265931729730497,60.69333267211914,2.410339358016433,61.79999923706055,-1.89306664171531,63.05666732788086,-0.009781011604875767 7060,2019-11-04,63.44333267211914,63.73666763305664,62.4033317565918,62.93999862670898,1414500.0,0.011747774707621117,1.4464789422477935,0.3378077036316421,77.4562677415258,84.39486766684219,-1.7521327079967435,-4.636488229107712,-6.6943265669927285,-9.860377176351264,20.0947722914073,1.3333358764648438,3.5815105972023815,3.835165786743161,-1.7801005891097645,9.450432162596087,1.0275325988166983,6.642798974669624,-3.073333740234368,90.65882871893663,9.28705224559208,2.8076331879264615,11,-2.065000534057617,-5.194999694824219,-7.103331565856934,-9.048332214355469,-1.5433311462402415,0,-0.044764359515368946,1.5792849486950569,62.70666885375977,1.7265931729730497,60.69333267211914,2.410339358016433,61.79999923706055,-0.044764359515368946 7061,2019-11-05,64.08999633789061,64.22666931152344,63.62666702270508,63.74333190917969,1103100.0,0.010192775797474019,-1.0689940937373075,0.6887363012140951,77.04757208500709,83.10576696884641,-2.024904874132538,-4.724951489015396,-7.155674337079233,-10.346367186168692,20.563125708025005,0.7833366394042969,3.7592360458266967,3.9736629486083856,-1.3062086648575502,9.253534562074321,1.3337271418754213,6.61359875534135,-3.652664031982404,96.4561925137706,15.07345421381693,2.6399358067329675,11,-2.47832870483397,-5.608327865600572,-7.749995231628404,-9.341661453247056,-1.5966644287109233,1,-0.054558625989892695,1.4464789422477935,63.44333267211914,1.5792849486950569,62.70666885375977,1.7265931729730497,60.69333267211914,-0.054558625989892695 7062,2019-11-06,64.37999725341797,64.43666839599611,63.58666610717773,64.05000305175781,1243200.0,0.004524901421408156,2.8345695159096063,0.9519124961486372,77.06984633753925,81.73062946534398,-1.9936395003620788,-4.5180785468546105,-7.237801880966089,-10.455558123791008,21.493456089992243,0.8500022888183807,3.813979374179148,3.801164054870604,-1.2554243158657101,8.857752425606911,1.2728698695024505,6.329458240238758,-3.791091467285156,98.6064482722713,16.533386324173264,2.5282941853681544,11,-2.1166629791259695,-5.7933292388915945,-8.22916316986084,-9.234996795654297,-2.2433319091796875,2,-0.04804800427568445,-1.0689940937373075,64.08999633789061,1.4464789422477935,63.44333267211914,1.5792849486950569,62.70666885375977,-0.04804800427568445 7063,2019-11-07,64.80666351318361,65.60333251953125,64.51667022705078,64.72333526611328,1366200.0,0.006627310934577357,-3.3758948047559065,0.25251427646641533,76.42167229864094,80.24444054519485,-2.086899403097874,-4.445183629087097,-7.457452253767556,-10.707476414592271,23.328692544174533,1.2233352661132812,3.767804268003921,3.7659971237182788,-1.045688136239022,8.577682383675587,1.3601544937396284,6.171839753696929,-3.9868919704589985,83.6970827706266,2.649677949249053,2.4058426299786535,11,-1.8199977874756001,-5.636663436889663,-9.034162521362319,-9.603328704833999,-2.8033294677734517,3,-0.052000750146656616,2.8345695159096063,64.37999725341797,-1.0689940937373075,64.08999633789061,1.4464789422477935,63.44333267211914,-0.052000750146656616 7064,2019-11-08,64.72666931152344,65.24333190917969,64.56999969482422,64.81999969482422,703500.0,-0.0012343514898571772,-2.3114458848470067,-1.1200329609959636,74.68051396061483,78.53406463724865,-1.8001063062533547,-3.9596604994264624,-7.184511992526822,-10.457812214306031,25.556929495110086,0.6733322143554688,3.6691187581678903,3.2996694564819364,-1.3850887675151142,7.984427680478987,0.9572903444834111,5.642048568480462,-3.5242128906542973,72.6042812814042,-7.701925656135657,2.342379111998525,11,-1.7400035858154297,-5.05833625793457,-9.150001525878906,-9.281667709350586,-2.5000038146972656,4,-0.0376970183598162,-3.3758948047559065,64.80666351318361,2.8345695159096063,64.37999725341797,-1.0689940937373075,64.08999633789061,-0.0376970183598162 7065,2019-11-11,65.12666320800781,65.21333312988281,63.95000076293945,64.43333435058594,940800.0,0.006179738595218698,1.9153755413923026,-7.4287582767922835,74.72414766056767,76.90358425080915,-1.9908960733377228,-3.927262217554798,-7.40109437543358,-10.70298211939678,27.686012084862988,1.2633323669433594,3.549715171358784,3.297330284118651,-1.1936369618606903,7.788297530097992,1.0518466611289767,5.542813907108318,-3.5721366992457035,76.36350223301696,-2.415294063990359,2.2454836229896693,11,-2.1399974822998047,-5.458330154418945,-9.453329086303711,-9.603328704833984,-3.2466621398925852,0,-0.0402292239173917,-2.3114458848470067,64.72666931152344,-3.3758948047559065,64.80666351318361,2.8345695159096063,64.37999725341797,-0.0402292239173917 7066,2019-11-12,65.21333312988281,65.75,64.90666961669922,65.12666320800781,907800.0,0.0013307901496224517,-2.202578589019267,0.125005502002729,73.16986531817275,75.51944349368145,-1.9438920860477396,-3.606024204293135,-7.252926596079078,-10.63482795025002,29.615894564888723,0.8433303833007812,3.351754716718361,3.007666969299315,-1.278393452797701,7.293727391396331,0.8646367582508105,5.1506971803478265,-3.3349021402591745,75.19260101744834,-1.0336702596997895,2.1430302110485098,11,-2.1533336639404297,-5.421667098999023,-9.539999008178711,-9.689998626708984,-3.2633323669433594,1,-0.05080757944705694,1.9153755413923026,65.12666320800781,-2.3114458848470067,64.72666931152344,-3.3758948047559065,64.80666351318361,-0.05080757944705694 7067,2019-11-13,64.84999847412111,64.98000335693361,64.0,64.93333435058594,1116300.0,-0.005571478075473646,10.093924083428872,-0.9615316901406811,69.43739890352647,75.24227680942154,-1.2319719358477457,-2.8924439520978567,-6.674444299580806,-10.098847987529155,30.82233744113222,1.2133331298828125,3.0521186703606276,2.3278324127197436,-1.741666694980907,6.397331520420387,0.2930828588694254,4.362581966570069,-2.584410583459835,49.99989403614295,-25.456754957833894,2.034749553850322,11,-1.6166648864746236,-4.801664352417006,-9.176664352417006,-9.32666397094728,-2.11999893188478,2,-0.03634027170998111,-2.202578589019267,65.21333312988281,1.9153755413923026,65.12666320800781,-2.3114458848470067,64.72666931152344,-0.03634027170998111 7068,2019-11-14,65.02333068847656,65.06666564941406,64.47000122070311,64.586669921875,809400.0,0.0026728175548782485,1.280257748491176,-5.239769294150852,66.73251586281361,74.08220001871203,-0.8118793264628152,-2.714824872263989,-6.662392779330901,-10.094325915428811,31.915510301852578,0.5966644287109517,2.744789623948712,2.189998054504393,-1.6248956143396924,6.004891723348479,0.2825512200823539,4.097444888926432,-2.409301586881419,59.62946558187934,-13.370975527430211,1.9074468344220414,11,-0.9466648101806641,-4.638330459594727,-9.517496109008789,-9.499996185302734,-2.5766639709472656,3,-0.04439430145570589,10.093924083428872,64.84999847412111,-2.202578589019267,65.21333312988281,1.9153755413923026,65.12666320800781,-0.04439430145570589 7069,2019-11-15,64.30666351318361,65.44999694824219,64.13333129882811,65.33333587646484,1480200.0,-0.011021692794029092,1.0899545867393505,-2.351189852185731,60.39713490023397,72.18674081412406,0.17390259598371927,-1.7079456248695095,-5.765599649479967,-9.209883685775395,32.89897109569771,1.3166656494140767,2.62109887877822,1.2334976196289205,-2.2939725690220314,4.760967808279872,-0.5302374746965484,2.9972327139543964,-1.3790373217479797,19.81460563431104,-49.42118361269959,1.7637350943254748,11,0.3616695404052592,-3.358329772949233,-8.800828933715835,-8.78332901000978,-1.6433296203613494,4,-0.035817897274381894,1.280257748491176,65.02333068847656,10.093924083428872,64.84999847412111,-2.202578589019267,65.21333312988281,-0.035817897274381894 7070,2019-11-18,64.36333465576172,64.61333465576172,63.77000045776367,64.086669921875,1291200.0,0.000881263923240061,1.1716814507018734,-0.2694771416681566,57.82123734173605,70.05048139820506,0.2921840646661735,-1.4947128739751179,-5.662058307429774,-9.116705884478066,33.37788285544466,0.8433341979980469,2.758072448385647,1.0701686859130888,-2.1784729126868427,4.31881028451302,-0.554152113386877,2.6944894852130545,-1.153471083469654,29.9663805643056,-35.70710171052565,1.6243207992999666,11,0.30499839782714844,-3.231668472290039,-8.911666870117188,-8.84000015258789,-1.6133346557617188,0,-0.03319699282772126,1.0899545867393505,64.30666351318361,1.280257748491176,65.02333068847656,10.093924083428872,64.84999847412111,-0.03319699282772126 7071,2019-11-19,64.663330078125,65.05999755859375,64.13666534423828,64.62000274658203,1304400.0,0.004660967676205274,1.2071801792765107,0.15660590684719963,69.35557654014548,69.19334030960574,0.0917133286289129,-1.5333490280919904,-5.852972911444745,-9.274231394263722,34.137385389591856,0.9233322143554688,2.6505310896176297,1.1543310165405245,-1.833143378281477,4.141805411362519,-0.33940618087046914,2.6480682139515253,-1.1994528630621417,53.17449324592815,-12.809852908058915,1.493737197410998,11,0.09667015075683594,-3.5316638946533203,-9.212495803833008,-9.139995574951172,-1.6866645812988281,1,-0.043043391156115995,1.1716814507018734,64.36333465576172,1.0899545867393505,64.30666351318361,1.280257748491176,65.02333068847656,-0.043043391156115995 7072,2019-11-20,63.70333480834961,64.73332977294922,63.52000045776367,64.46666717529297,1158900.0,-0.014846053684762994,-1.1474834837267869,-17.617802430005284,70.75867911225238,68.56411884445147,1.0567595280598994,-0.37936770981098533,-4.816659157777551,-8.17968106217549,34.376923855453114,1.2133293151855469,2.459693700326497,0.058835601806642046,-2.684030546423699,2.801701750036983,-1.312597472308525,1.430268675921809,2.0466651916503906,9.499206422934082,-60.159989211283204,1.37143307411517,11,0.9316654205322266,-2.065000534057617,-8.104166984558105,-8.180000305175781,-0.89666748046875,2,-0.027523426374538085,1.2071801792765107,64.663330078125,1.1716814507018734,64.36333465576172,1.0899545867393505,64.30666351318361,-0.027523426374538085 7073,2019-11-21,63.47333145141602,64.36666870117189,63.07666778564453,64.03666687011719,1203900.0,-0.003610538720234202,1.1089834139404964,0.7379949326096967,57.012176825651636,66.6009702739,1.2043948452703503,0.024643248704499854,-4.501657496838611,-7.807642727469229,33.923557264223966,1.290000915527358,2.221222654867006,-0.2808343887329059,-2.7911770190769047,2.229508241611093,-1.5360057039049124,0.9743369264390935,2.2320685577392467,16.713386074830648,-50.84730353039936,1.2551713151720008,11,0.9400024414062429,-1.3983306884765696,-7.320831298828132,-7.784997940063484,-0.2133331298828196,3,-0.011710932641823879,-1.1474834837267869,63.70333480834961,1.2071801792765107,64.663330078125,1.1716814507018734,64.36333465576172,-0.011710932641823879 7074,2019-11-22,63.18999862670898,63.88666534423828,63.16333389282226,63.84000015258789,1263900.0,-0.004463808945082914,-1.0568735288055586,1.1538445911630542,47.473390898880766,63.573108411490345,1.3933538135676216,0.406804121931053,-4.137122884043251,-7.387590007114234,33.29111343854241,0.7233314514160227,1.9429296343918097,-0.6136671066284265,-3.0323442721433693,1.8050100588865163,-1.8230056893859015,0.5956714761290485,2.4102520935058678,5.714170311471835,-56.490638984995414,1.2093385827574725,11,1.2233352661132884,-0.9599990844726491,-6.872497558593743,-7.3366641998290945,0.8200035095214915,4,-0.011763442401239277,1.1089834139404964,63.47333145141602,-1.1474834837267869,63.70333480834961,1.2071801792765107,64.663330078125,-0.011763442401239277 7075,2019-11-25,63.9366683959961,64.60666656494139,63.23333358764648,63.23333358764648,1333500.0,0.011816265002599913,-2.905204067796511,-1.08205101118585,48.500702760611,60.832090349539044,0.514205871026455,-0.23537029783943098,-4.795679123604067,-7.994524411133035,32.56290635962714,1.4166679382324148,1.6544550633341686,0.05900268554687926,-2.275239692595612,2.3932450636893705,-1.1081185035243735,1.2261238746181249,1.56263900683593,43.36145315222821,-13.911360898487715,1.167121189071247,11,0.3266639709472585,-1.563335418701179,-7.392501831054695,-7.88166809082032,-0.6900024414062571,0,-0.01991555917939547,-1.0568735288055586,63.18999862670898,1.1089834139404964,63.47333145141602,-1.1474834837267869,63.70333480834961,-0.01991555917939547 7076,2019-11-26,64.68666839599611,64.94667053222656,63.71333312988281,64.03666687011719,1750200.0,0.011730357849658812,1.1082586156304,0.9241708474576287,52.75123989229411,58.978072681624326,-0.3557711349985624,-0.903306450189767,-5.444454725528331,-8.583414648186121,31.55430691865746,1.23333740234375,1.4103377286416787,0.7275026321411246,-1.599857171157197,3.0548624354394462,-0.43617726950803615,1.8911825337902854,0.7157334221484177,86.09616286897528,32.64513183872838,1.1636799016491601,11,-0.4233360290527486,-2.313335418701186,-7.612501144409194,-8.230001449584975,-1.9400024414062642,1,-0.02993921999723792,-2.905204067796511,63.9366683959961,-1.0568735288055586,63.18999862670898,1.1089834139404964,63.47333145141602,-0.02993921999723792 7077,2019-11-27,65.19667053222656,65.22666931152344,64.61333465576172,64.98332977294922,1822800.0,0.007884192351789387,3.487732715549725,0.3282157822458466,53.4473247643067,57.50194033734578,-0.9067844612855254,-1.2077109871222547,-5.844037102826881,-8.923554333926319,31.675302743790628,0.6133346557617188,1.1352541821637345,1.067671203613287,-1.0854864053774236,3.2208288126039903,-0.008907600882068323,2.144250008108642,0.11270192461796569,98.60470892993382,46.956303274395566,1.0765788044953517,11,-0.9333381652832031,-2.8233375549316406,-7.954170227050781,-8.74000358581543,-2.2700042724609446,2,-0.03405089580921228,1.1082586156304,64.68666839599611,-2.905204067796511,63.9366683959961,-1.0568735288055586,63.18999862670898,-0.03405089580921228 7078,2019-11-29,63.86333465576172,65.02333068847656,63.8033332824707,65.02333068847656,549000.0,-0.020450981094284226,1.103450997415205,-5.4372921360369055,43.75300869595936,55.65259298131527,0.27345896386250956,0.3955714207880874,-4.383839379217271,-7.4063726417989955,32.07352095201884,1.3933372497558594,0.8399725590773386,-0.4241647720336914,-1.8594892897885984,1.0111597457212227,-1.141827030911145,0.2934974868437621,1.3633346557617188,33.92568927935596,-14.449332791188077,0.7176622588774563,11,0.2883338928222656,-1.4900016784667969,-6.127501487731934,-7.195001602172852,-0.640003204345696,4,-0.016545758745241557,3.487732715549725,65.19667053222656,1.1082586156304,64.68666839599611,-2.905204067796511,63.9366683959961,-0.016545758745241557 7079,2019-12-02,62.09333419799805,64.0,61.93999862670898,63.72999954223633,1915200.0,-0.027715440593642504,-1.1200665836987633,1.4109232256664233,31.682818449659095,52.74832421552894,1.8958504260227684,2.2316861183056034,-2.4890250226365964,-5.462176500681203,31.40376303007541,2.0600013732910227,0.5497129784886567,-2.1634984970092717,-3.7583764841175906,-0.5686205099009527,-2.9609374905634382,-1.3660595034551122,3.1333351135253906,4.665376789878349,-38.50993880745481,0.7974389935541607,12,1.489999771118164,0.8266658782958984,-3.6808338165283203,-4.840000152587891,2.579998016357422,0,0.01878887868728385,1.103450997415205,63.86333465576172,3.487732715549725,65.19667053222656,1.1082586156304,64.68666839599611,0.01878887868728385 7080,2019-12-03,60.60333251953125,61.99333190917969,60.33333206176758,60.893333435058594,4092600.0,-0.02399616154796269,-2.9999908079786746,0.17719011192377437,26.196231528937076,47.952841436505786,3.125037340099496,3.6870499142496698,-0.8959349021256102,-3.842930023162907,30.563407352437,1.7600021362304688,0.2324772885906583,-3.511500167846677,-5.776346914004023,-1.2466534216893308,-4.643923540925343,-2.379076794768004,4.426136550903323,5.517716110352763,-32.219331756005424,1.1324233730786715,12,2.176668167114258,2.438333511352539,-2.019166946411133,-3.178333282470703,5.053337097167969,1,0.05621257899639942,-1.1200665836987633,62.09333419799805,1.103450997415205,63.86333465576172,3.487732715549725,65.19667053222656,0.05621257899639942 7081,2019-12-04,60.59333419799805,61.82333374023438,60.1533317565918,60.1966667175293,3894300.0,-0.00016497973160112256,-5.9102948604622085,-1.367814579990003,27.188308143944283,43.111689106693774,2.790437199029384,3.606566028335237,-0.7536515182252401,-3.695620279978968,29.51448254832132,1.6700019836425852,0.004874993238914271,-3.346665382385254,-6.105546684363475,-0.5877840804070331,-4.726106033374364,-1.9672247313961435,4.060443911743164,8.672839854279689,-26.376505123689583,1.3794406509891104,12,2.0966663360595703,2.3583316802978516,-1.5158329010009766,-2.928333282470703,6.276668548583984,2,0.043789169084533786,-2.9999908079786746,60.60333251953125,-1.1200665836987633,62.09333419799805,1.103450997415205,63.86333465576172,0.043789169084533786 7082,2019-12-05,61.28666687011719,61.313331604003906,59.94333267211914,59.98666763305664,3447600.0,0.011442391829001641,1.0246358877798667,3.2773022772734266,31.032175111923493,40.22502224961287,1.920176843054513,2.813875390702748,-1.3626955995853862,-4.271710000503148,28.36670270953267,1.3699989318847656,-0.1963967709734291,-2.498666191101073,-5.490670115898098,0.49333773369595235,-3.994668153499589,-1.0026642287025567,2.9170666043090847,26.44359690048217,-5.269472224880172,1.496001962398513,12,1.2983341217041016,1.5599994659423828,-1.6225004196166992,-3.2533340454101562,6.7133331298828125,3,0.023822458603708796,-5.9102948604622085,60.59333419799805,-2.9999908079786746,60.60333251953125,-1.1200665836987633,62.09333419799805,0.023822458603708796 7083,2019-12-06,61.4366683959961,62.72333145141602,60.93000030517578,61.93999862670898,46467600.0,0.002447539302419699,-1.3648326772891426,-0.3871773277736424,34.5422284608797,38.78822642316831,1.6214004924213583,2.528072889116089,-1.438682488937438,-4.303151220596035,26.356031616707988,1.7933311462402415,-0.5361353160085685,-2.1801649093627873,-5.3065444203378505,0.9462146016122759,-3.7433546648503224,-0.6169751538752593,2.2558169821533127,36.811885303324985,3.445286852416473,1.5631897554875305,12,1.1483325958251882,1.4099979400634695,-1.695002555847175,-3.4033355712890696,7.253334045410149,4,0.02425258241813477,1.0246358877798667,61.28666687011719,-5.9102948604622085,60.59333419799805,-2.9999908079786746,60.60333251953125,0.02425258241813477 7084,2019-12-09,62.28666687011719,62.52000045776367,61.52333450317383,61.56666564941406,2321700.0,0.013835360808342356,-1.4710822748295203,-1.4304748190534338,39.69566214833935,37.80988857736035,0.7038012518134948,1.5662029222660578,-2.1768281630662614,-5.029028506998102,24.23670135958363,1.083332061767571,-0.814945151627775,-1.2081663131713896,-4.342613572786732,1.9262809464439599,-2.7753899429790607,0.3590573166362816,0.9559201833085922,84.29263406334026,48.40999609903018,1.5672236298076738,12,0.29833412170410156,0.5599994659423828,-2.473334312438965,-4.253334045410156,7.3766632080078125,0,0.015037962831628393,-1.3648326772891426,61.4366683959961,1.0246358877798667,61.28666687011719,-5.9102948604622085,60.59333419799805,0.015037962831628393 7085,2019-12-10,62.50666809082031,62.6500015258789,61.84333419799805,62.31000137329102,1386000.0,0.003532075671377255,2.3379320142380897,0.27314775569023725,39.21310189241418,36.305651021818136,0.2901331790484676,1.2014533091897732,-2.2576549012667257,-5.1302994799662045,22.549461715561968,0.8066673278808523,-0.9460003600345956,-0.8571653366088867,-3.922694929746683,2.2083642565289026,-2.389930133177785,0.6755994599600115,0.3400084368486702,92.20635051320028,56.09398623395121,1.5327647965688946,12,0.07833290100097656,0.3399982452392578,-2.69333553314209,-4.473335266113281,6.9733352661132955,1,0.03466292780775104,-1.4710822748295203,62.28666687011719,-1.3648326772891426,61.4366683959961,1.0246358877798667,61.28666687011719,0.03466292780775104 7086,2019-12-11,61.9000015258789,62.63666534423828,61.5099983215332,62.39666748046875,1863600.0,-0.009705629550753603,1.3071797395577012,-2.5254194549511504,40.64985591063095,34.88371003807639,0.5139930327995827,1.6307768090237573,-1.4681743048094162,-4.412440983960394,20.628379694506823,1.1266670227050781,-1.0158252479102146,-1.2981653213501048,-4.300313214938178,1.703982572237976,-2.7992392681441416,0.20290862544393207,-1.9566688537597585,70.38380262363422,29.628397005284043,1.5010739467940402,12,0.5833301544189524,0.9466648101806712,-2.0866689682006765,-3.866668701171868,6.573333740234382,2,0.06068930530235517,2.3379320142380897,62.50666809082031,-1.4710822748295203,62.28666687011719,-1.3648326772891426,61.4366683959961,0.06068930530235517 7087,2019-12-12,62.49333190917969,62.59333419799805,61.52000045776367,61.996665954589844,1681800.0,0.009585304825117547,2.081323783866658,-0.9999999999999857,45.10326934124836,35.03373899866405,-0.5622604601642394,0.8978727253510783,-1.8275146326146512,-4.914323654173998,19.41323718134427,1.073333740234375,-1.144058265534106,-0.5870016098022433,-3.4998330260493447,2.325829806444858,-2.043417317925801,0.8694140983213074,-2.496132583618163,87.17473107415023,41.58626414933208,1.4564157081235514,12,-0.5216655731201172,0.3533344268798828,-2.4466638565063477,-4.226663589477539,5.1066665649414205,3,0.070034205309502,1.3071797395577012,61.9000015258789,2.3379320142380897,62.50666809082031,-1.4710822748295203,62.28666687011719,0.070034205309502 7088,2019-12-13,62.13666534423828,63.28666687011719,61.90999984741211,62.49333190917969,1411200.0,-0.005707273944998481,-2.39918807927059,-0.7181216301325674,44.7751354538447,36.488440888018005,-0.5322512944434479,1.0826997275311783,-1.2484284622388486,-4.48481240931882,18.077220411768053,1.3766670227050781,-1.3853212136822535,-0.7993349075317369,-3.5903135084186175,1.9916436933551438,-2.1948242079751736,0.5961543929116999,-2.086676698303222,35.27202770626719,-14.72575267807283,1.3954893004434399,12,-0.5216655731201172,0.7100009918212891,-1.7116641998290945,-3.7649974822997976,6.319999694824219,4,0.09436191374736214,2.081323783866658,62.49333190917969,1.3071797395577012,61.9000015258789,2.3379320142380897,62.50666809082031,0.09436191374736214 7089,2019-12-16,62.003334045410156,62.95333480834961,61.96333312988281,62.643333435058594,1664700.0,-0.0021457749315877406,-1.75,1.7943913238785856,39.788727570185706,37.998718225934525,-0.46156788082822686,1.0905360370119581,-0.8882441628010156,-4.273296614194265,16.4846745977172,0.9900016784667969,-1.7031096481331929,-0.8174997329711928,-3.5600033724575866,1.925003906515201,-2.1887515527143933,0.5537520867720076,-1.8238782705078123,27.76745973637822,-22.11678295084895,1.3712518197431984,12,-0.3883342742919922,0.8433322906494141,-0.9250011444091797,-3.0483341217041016,6.1533355712890625,0,0.10784369097150326,-2.39918807927059,62.13666534423828,2.081323783866658,62.49333190917969,1.3071797395577012,61.9000015258789,0.10784369097150326 7090,2019-12-17,62.22666549682617,62.9900016784668,61.88000106811523,62.040000915527344,1511400.0,0.0036019264907989346,-3.3816020298299745,-0.29166368643158574,36.24159241020198,39.00463869996315,-0.48099542004302975,0.7366938817827844,-0.8972228994216351,-4.42603789863788,15.116844299923326,1.1100006103515696,-1.8650974591623495,-0.48733482360839986,-3.1418943071418113,2.1672246599250116,-1.8146145653751091,0.8399449181583023,-1.9229212781152327,40.33769697021748,-4.7608417864638,1.327279741766704,12,-0.6116657257080078,0.6200008392333984,-0.8991661071777344,-3.271665573120117,4.670001983642578,1,0.11950928949709083,-1.75,62.003334045410156,-2.39918807927059,62.13666534423828,2.081323783866658,62.49333190917969,0.11950928949709083 7091,2019-12-18,61.88000106811523,62.40999984741211,61.349998474121094,62.38000106811523,1186200.0,-0.0055709947808246785,2.785735694822792,-2.6786013528702513,31.105174880006473,39.01274978530571,0.07529446938662687,0.9108463771300706,-0.3055108136925284,-4.008432568671424,13.478218680303309,1.0600013732910156,-1.7779935500004527,-0.6948328018188548,-3.2071217968835626,1.817456193245853,-1.9509772993512087,0.5613116957134991,-1.45693994334804,27.366718798627133,-10.51075223895505,1.256144497532353,12,0.2283325195312571,0.966665267944343,-0.5525016784667898,-2.731668472290032,5.246662139892585,2,0.12281839298051356,-3.3816020298299745,62.22666549682617,-1.75,62.003334045410156,-2.39918807927059,62.13666534423828,0.12281839298051356 7092,2019-12-19,61.95000076293945,62.20666885375977,61.65999984741211,61.88666534423828,1000200.0,0.0011312167681958307,-1.1161391306916202,-0.12667083740234375,37.267062454653924,39.31550911794729,0.12212686017203822,0.7407341159941154,-0.16339010968792422,-4.010302663370453,12.319603953791738,0.5466690063476634,-1.4692487977845872,-0.5371664047241183,-3.005631685645284,1.9312988761970402,-1.771399045184694,0.6970662357364574,-1.4123954083582646,30.981157644685887,-7.090658343761859,1.2342326404605792,12,0.3683319091796875,0.7466640472412109,-0.5241680145263672,-2.728334426879883,5.689998626708984,3,0.1052999906833949,2.785735694822792,61.88000106811523,-3.3816020298299745,62.22666549682617,-1.75,62.003334045410156,0.1052999906833949 7093,2019-12-20,62.72999954223633,62.91999816894531,61.53333282470703,62.1966667175293,3498900.0,0.012590779171765432,2.0365042769313018,8.420767331205203,54.87991579193589,41.002648411680234,-0.5086049822971717,-0.10309424753188523,-0.7320160140904761,-4.7260457924345545,11.520567258378925,1.3866653442382812,-1.1404500819422125,0.2799989700317411,-2.1479997491224765,2.7079976891859587,-0.9340003895453677,1.49399832960885,-2.0824317270337005,84.1462421816304,40.120008177288355,1.2139993595771106,12,-0.4116668701171875,-0.03333473205566406,-1.0891656875610352,-3.508333206176758,5.140003204345703,4,0.07763428929416438,-1.1161391306916202,61.95000076293945,2.785735694822792,61.88000106811523,-3.3816020298299745,62.22666549682617,0.07763428929416438 7094,2019-12-23,62.4466667175293,63.32333374023438,62.32333374023438,63.24333190917969,1177200.0,-0.004516703758562279,1.090587555077027,-1.4937486588942135,67.33547196047428,44.12735619702025,-0.22371546588450286,0.12827122081436926,-0.28234485288705,-4.376631691552298,10.791338283403828,1.0,-0.8822037512948881,0.03383274078369425,-2.3690988605634544,2.436764342130843,-1.16763305988988,1.2352985414572686,-1.6935349401300854,55.57434979450896,6.401225326898484,1.2014658006735726,12,-0.1100006103515625,0.2499980926513672,-0.2158336639404297,-3.2033329010009766,2.9633369445800923,0,0.09624209965791741,2.0365042769313018,62.72999954223633,-1.1161391306916202,61.95000076293945,2.785735694822792,61.88000106811523,0.09624209965791741 7095,2019-12-24,62.66333389282226,62.8033332824707,62.33666610717773,62.64666748046875,447000.0,0.003469635557539652,2.14608648690357,-0.020920221603986464,68.7387164636377,47.248340702909886,-0.46468962652485146,-0.19887880195852858,-0.32930555672921713,-4.523211065059748,9.59133260900096,0.46666717529297586,-0.6678117245360937,0.3141666412353459,-1.9839557578863847,2.6122890403570835,-0.834894558325523,1.4632278407962147,-1.7559899976529394,66.55409454511653,11.751592917742897,1.1490611995608677,12,-0.32666778564452414,-0.07833290100096946,0.14499950408936257,-3.420000076293938,3.6199989318847727,1,0.08766427482573169,1.090587555077027,62.4466667175293,2.0365042769313018,62.72999954223633,-1.1161391306916202,61.95000076293945,0.08766427482573169 7096,2019-12-26,62.75,62.8466682434082,62.459999084472656,62.74333190917969,543000.0,0.001383043349177271,2.8666030898340646,0.40009155413155073,64.8813846526264,49.44590907084078,-0.46723882139615114,-0.46174857154220916,-0.26131681376156735,-4.517497234619363,8.14487668866097,0.3866691589355469,-0.5538824225918546,0.4976661682128878,-1.5334451290912199,2.5287774655169883,-0.517889480439166,1.5132218168649416,-1.6976967141267778,67.97019849202297,9.184726141640326,1.0155556486520516,12,-0.4133338928222656,-0.16499900817871094,0.14999961853027344,-3.5066661834716797,5.3600006103515625,3,0.06608235028635456,2.14608648690357,62.66333389282226,1.090587555077027,62.4466667175293,2.0365042769313018,62.72999954223633,0.06608235028635456 7097,2019-12-27,62.97666549682617,63.2400016784668,62.61000061035156,63.08333206176758,648000.0,0.003612199152608353,1.999963670051407,-15.996567505720824,65.42057145738349,51.73984640456732,-0.690775816513252,-0.9099104621771659,-0.35436983283639734,-4.664695689116947,6.577902273960497,0.6300010681152344,-0.4410062249180129,0.835331916809082,-0.7005428637389386,2.3712066973571027,0.06739452653507527,1.6032693070830888,-1.7881003836912797,80.63306893303579,18.280402655268453,0.7679373902740094,12,-0.6399993896484375,-0.3916645050048828,-0.030832290649414062,-3.7333316802978516,6.006664276123047,4,0.06589738720591343,2.8666030898340646,62.75,2.14608648690357,62.66333389282226,1.090587555077027,62.4466667175293,0.06589738720591343 7098,2019-12-30,62.80666732788086,63.040000915527344,62.33666610717773,62.74333190917969,792300.0,-0.002699383455827431,1.6540806264710173,-0.5937701165867963,56.027844427090535,53.544192722001185,-0.46460091640739165,-0.867617275075375,-0.05900635841976509,-4.423768403637013,5.610878069500485,0.7033348083496165,-0.3015573788293793,0.7181671142578097,-0.6294532345384667,2.065787463054086,0.04435693985966793,1.3919772886559514,-1.490016097119998,48.33335876464773,-10.77956907167227,0.6738101743981391,12,-0.470001220703125,-0.2216663360595703,0.3299999237060547,-3.563333511352539,9.810001373291016,0,0.07695571612700403,1.999963670051407,62.97666549682617,2.8666030898340646,62.75,2.14608648690357,62.66333389282226,0.07695571612700403 7099,2019-12-31,63.2599983215332,63.606666564941406,62.709999084472656,62.709999084472656,1273500.0,0.007217880090432782,-2.2606135428876604,8.683912545925436,58.28445384884509,55.99339954851708,-0.8056506713830842,-1.2954833722292562,-0.4020084342893284,-4.814789458283784,6.256557620322247,0.89666748046875,-0.23996102029130384,1.1131649017333984,-0.33275218563994,2.559081989106737,0.39020635804673276,1.8361234454200641,-1.822946140203932,72.70329775954215,17.042137879556506,0.7229585436866683,12,-0.7816658020019531,-0.6749973297119141,-0.01583099365234375,-4.016664505004883,10.270000457763672,1,0.07287392581987495,1.6540806264710173,62.80666732788086,1.999963670051407,62.97666549682617,2.8666030898340646,62.75,0.07287392581987495 7100,2020-01-02,64.01000213623047,64.01333618164061,62.89666748046875,63.41999816894531,1959000.0,0.011855893686326002,2.7429897579501863,1.0727359740322793,72.49473749280165,60.592239838827666,-1.426049774482017,-1.8732232944195175,-1.0453080498504193,-5.477796694755611,6.212660890148965,1.1166687011718608,-0.12198269296948183,1.6928352355957017,0.21034481281380124,3.175325658377602,0.951590024204755,2.4340804469866484,-2.399380804212228,99.8011507773102,44.10199837244173,0.7412452113909488,1,-1.2366676330566477,-1.4250011444091797,-0.6883354187011719,-4.766668319702148,9.393333435058594,3,0.02187160567342805,-2.2606135428876604,63.2599983215332,1.6540806264710173,62.80666732788086,1.999963670051407,62.97666549682617,0.02187160567342805 7101,2020-01-03,63.246665954589844,63.5966682434082,62.92333221435547,63.45000076293945,1860000.0,-0.01192526411756778,1.7114033133895037,-0.34463295100409913,57.75036145486167,62.86816194996185,-0.5011682646014108,-0.9496005464045254,-0.19429561990457245,-4.636288618507834,6.062773477632717,1.086669921875,0.053462593948964354,0.7968324661254869,-0.4992998889489826,2.0929648211999563,0.1487662885882557,1.444898643662718,-1.3957731376093676,54.27423446462074,2.4509234139438902,0.6480661775372334,1,-0.47333145141602273,-0.6616649627685547,0.07166671752929688,-4.003332138061523,9.900001525878906,4,0.048013074274894985,2.7429897579501863,64.01000213623047,-2.2606135428876604,63.2599983215332,1.6540806264710173,62.80666732788086,0.048013074274894985 7102,2020-01-06,62.746665954589844,63.02666854858398,62.02333450317383,62.9000015258789,1934700.0,-0.007905555058965397,3.934393936551551,0.7541038965911513,56.095950569994315,63.00327692530168,0.13826267808086357,-0.35269574450580876,0.368531186790932,-4.090674599419572,5.432904195700253,1.2233314514160156,0.24424366927387808,0.22383251190185405,-0.9556748521199125,1.4033398759236206,-0.3659211701090328,0.8135861939127409,1.266670227050767,36.348283483525194,-16.8429106386007,0.589753682010884,1,0.2716693878173757,-0.1616649627685547,0.5716667175292969,-3.5033321380615234,11.5433349609375,0,0.08547601014599238,1.7114033133895037,63.246665954589844,2.7429897579501863,64.01000213623047,-2.2606135428876604,63.2599983215332,0.08547601014599238 7103,2020-01-07,62.92666625976562,63.12333297729492,62.56666564941406,62.813331604003906,1421400.0,0.0028686831792152923,1.1973648546905586,-0.7391282714697859,59.14191139923214,62.09288130738588,-0.012188438084180575,-0.43779148439576687,0.24550311629696608,-4.193532914239782,5.811539107647269,0.5566673278808594,0.5325852697641835,0.32933292388915447,-0.7448326477111493,1.4034984954894583,-0.20774986191099742,0.8664157096893064,1.0468698883056575,45.39351732043618,-10.558647422043556,0.5370827858001515,1,0.09166908264160156,-0.44333457946776633,0.39166641235352273,-3.6833324432372976,11.400001525878913,1,0.09624955322090756,3.934393936551551,62.746665954589844,1.7114033133895037,63.246665954589844,2.7429897579501863,64.01000213623047,0.09624955322090756 7104,2020-01-08,63.22333145141602,63.61999893188477,62.82333374023438,63.06666564941406,1310700.0,0.00471445905660639,-1.4766936464170846,1.3823291820937205,59.726741372249755,61.09155074167611,-0.20908547640052433,-0.6963904492471755,-0.019226872523006477,-4.3896308744417,6.364789041283913,0.7966651916503906,0.7528980861879333,0.5791648864746151,-0.5193693923257996,1.6776991652750297,0.029897747074407732,1.1284320258748224,0.7112006637573032,60.3013033218517,2.2759453741997575,0.5492671394002078,1,-0.20499610900880327,-1.244997024536147,0.039169311523430395,-3.9799976348877024,10.746669769287102,2,0.1485739051409236,1.1973648546905586,62.92666625976562,3.934393936551551,62.746665954589844,1.7114033133895037,63.246665954589844,0.1485739051409236 7105,2020-01-09,64.67333221435547,64.72333526611328,63.33666610717773,63.5966682434082,1816200.0,0.02293458331998366,1.356937920034247,6.872361148311067,72.43039350406765,61.93032950294736,-1.5019277397747643,-2.0825193122201853,-1.4280593080397637,-5.748133633918442,7.338544160793084,1.5000038146972585,0.8037548989389407,1.9208324432373018,0.49948548020775263,3.342179406266858,1.2101589617225272,2.6315059247520765,-2.6499977111816406,98.1480356433909,34.74734039914038,0.7106734815147773,1,-1.299997329711914,-2.339998245239258,-1.4216651916503906,-5.429998397827148,9.506668090820312,3,0.13694464567847797,-1.4766936464170846,63.22333145141602,1.1973648546905586,62.92666625976562,3.934393936551551,62.746665954589844,0.13694464567847797 7106,2020-01-10,65.65666961669922,65.99666595458984,64.61000061035156,64.91666412353516,2302200.0,0.015204681260036823,-1.049260361701168,0.687313324428414,75.95705315302753,63.10104969135225,-2.268110054611377,-2.9196797478666667,-2.3772958181707793,-6.634124413227674,8.410768166317121,1.3866653442382812,0.8346870516023728,2.716336441040042,0.8470331300171807,4.58563975206291,1.7816847855286113,3.6509880965514725,-3.579335098266604,91.44304113442494,22.95249406255556,0.9346516555114337,1,-1.6466693878173828,-2.6866703033447266,-2.7458362579345703,-6.413335800170898,9.356666564941406,4,0.11798749464166458,1.356937920034247,64.67333221435547,-1.4766936464170846,63.22333145141602,1.1973648546905586,62.92666625976562,0.11798749464166458 7107,2020-01-13,66.87000274658203,66.91666412353516,65.51667022705078,65.66999816894531,2274300.0,0.018479967640244288,1.1649490617570892,1.621615770047632,77.33275239824611,65.46826168814732,-3.208503139090844,-3.993036849333741,-3.501213565578503,-7.733444950954848,9.710674295721564,1.399993896484375,0.8779433899163251,3.710836029052736,1.1610112239540342,6.260660834151437,2.4359236265033815,4.98574843160209,-4.635894970703127,98.92732429147453,31.077999680979545,1.2749124025493512,1,-2.400003433227539,-3.440004348754883,-4.049169540405273,-7.626668930053711,8.3699951171875,0,0.09386368290836566,-1.049260361701168,65.65666961669922,1.356937920034247,64.67333221435547,-1.4766936464170846,63.22333145141602,0.09386368290836566 7108,2020-01-14,68.0,68.46333312988281,66.77333068847656,66.77333068847656,2179500.0,0.016898417930388376,-1.7554328220820739,1.0222205268076827,82.97703072552173,68.2118813411114,-3.9385339615438255,-4.913144705458741,-4.491144588817477,-8.748673543272105,11.358342575143379,1.69000244140625,0.9974723790231153,4.547666549682617,1.2532740509267484,7.842059048438486,2.90047030030469,6.194862799060552,-5.484938843261723,91.78487269461044,21.45823403074982,1.6471962493779333,1,-2.7566661834716797,-3.303333282470703,-5.28416633605957,-8.75666618347168,6.1833343505859375,1,0.09250001346363734,1.1649490617570892,66.87000274658203,-1.049260361701168,65.65666961669922,1.356937920034247,64.67333221435547,0.09250001346363734 7109,2020-01-15,68.69000244140625,68.81999969482422,67.86333465576172,67.90666961669922,1368000.0,0.0101470947265625,-1.1992230319293538,0.638585165006033,83.88305412992986,69.47724985634785,-4.22119212591177,-5.350854632755528,-5.095080822115243,-9.314844522144199,13.1433519824843,0.9566650390625,1.134275630558264,4.9033355712890625,0.9390249278706904,8.867646214707442,2.9211802495798764,6.885490892998249,-5.699079526816412,97.62922953090357,25.717260242414,1.9821553217091894,1,-3.2683353424072266,-3.6050033569335938,-5.97416877746582,-9.44666862487793,3.443328857421875,2,0.08205947217786824,-1.7554328220820739,68.0,1.1649490617570892,66.87000274658203,-1.049260361701168,65.65666961669922,0.08205947217786824 7110,2020-01-16,69.663330078125,69.74333190917969,68.9566650390625,69.13666534423828,1440900.0,0.01416985881677646,1.2912569581013966,0.6723383947094173,85.34422771483223,72.5432349963446,-4.814565093301198,-6.048594481654064,-5.9930061098322795,-10.126181259550592,15.211464835010851,1.0533294677734375,1.3991196237952295,5.504829978942865,0.8259587286660803,10.183701229219643,3.165394353804473,7.844265604081258,-6.089499485511723,98.44152215398701,24.955633867984048,2.339435625138389,1,-3.779996871948242,-4.116664886474609,-6.94749641418457,-10.41999626159668,-0.01999664306639204,3,0.0618212069068238,-1.1992230319293538,68.69000244140625,-1.7554328220820739,68.0,1.1649490617570892,66.87000274658203,0.0618212069068238 7111,2020-01-17,69.48000335693361,70.05999755859375,68.663330078125,68.98000335693361,1460400.0,-0.0026316100735609416,-1.464678559407545,0.9493705726412771,83.39614332667176,75.57658974708653,-4.083475205230215,-5.5513201881250325,-5.755699771296726,-9.790983132700177,17.34106791277887,1.39666748046875,1.6439692580422687,4.941503143310555,-0.17246244509949804,10.055468731720609,2.3845203491055287,7.498485937515582,-5.1658326063323585,87.23415331241016,14.047062453124411,2.5569827942050254,1,-3.1666717529297017,-3.775005340576186,-6.764169692993178,-10.236669540405288,-0.7200012207031392,4,0.06764531838171162,1.2912569581013966,69.663330078125,-1.1992230319293538,68.69000244140625,-1.7554328220820739,68.0,0.06764531838171162 7112,2020-01-21,68.47333526611328,69.73332977294922,68.39333343505861,69.33333587646484,1472400.0,-0.014488601643394494,-1.627432794291487,-1.720001220703125,76.7969881680608,77.53826494362303,-2.43513210980214,-4.24871635296978,-4.714985718157514,-8.629144483765174,19.477083615126396,1.3399963378906108,1.7504161744153564,3.608668327331543,-1.6404912448877411,8.857827899550827,0.9840885412218938,6.233248113441185,-3.3547487623930863,51.72427400821746,-23.59017161232191,2.624579786109643,1,-2.0316696166992188,-2.7683372497558594,-5.80833625793457,-9.230001449584961,-2.4066696166992188,1,0.09551164537422374,-1.464678559407545,69.48000335693361,1.2912569581013966,69.663330078125,-1.1992230319293538,68.69000244140625,0.09551164537422374 7113,2020-01-22,67.59999847412111,68.913330078125,67.52999877929689,68.84333038330078,1206300.0,-0.01275440707828901,-1.0000000000000207,1.44573375206258,69.73923230217402,78.65076393583685,-0.9266122734773745,-3.153506471792511,-3.8308040928997755,-7.60914329557599,21.312621418196347,1.3833312988281108,2.0026235900778104,2.4918315887451286,-2.7920934127938466,7.775756590284104,-0.15013091202436613,5.133794089514616,-1.7896144227186142,2.7667876916396423,-69.86743760932723,2.6419625007694894,1,-0.9016666412353658,-1.895000457763686,-5.190832138061538,-8.356664657592788,-3.0,2,0.11301774500147665,-1.627432794291487,68.47333526611328,-1.464678559407545,69.48000335693361,1.2912569581013966,69.663330078125,0.11301774500147665 7114,2020-01-23,68.4566650390625,68.56999969482422,66.98999786376953,67.50333404541016,1251600.0,0.012672582607665905,1.6779685125917305,-0.7667550286562929,70.03001582927754,78.38405530530463,-1.0760173664434376,-3.7279679654000972,-4.663868840514155,-8.321297299048055,22.732398723060175,1.5800018310546875,2.358811134903249,3.0479982376098604,-2.282000360287128,8.377996835506849,0.38299893866135903,5.712997536558355,-2.051335096653233,47.77417984000636,-20.53862477984692,2.664999298948495,1,-1.1216659545898438,-2.751667022705078,-6.225831985473633,-9.21333122253418,-1.763328552246108,3,0.08365393359807549,-1.0000000000000207,67.59999847412111,-1.627432794291487,68.47333526611328,-1.464678559407545,69.48000335693361,0.08365393359807549 7115,2020-01-24,68.15666961669922,69.01667022705078,67.58000183105469,68.59999847412111,853800.0,-0.004382267558492692,1.250645408041306,-0.4650314113080858,73.08057565515783,78.06444669443022,-0.25697142453276456,-3.1571953614715227,-4.356165927171652,-7.8860614533964295,24.30658621221559,1.4366683959960938,2.7182656908538263,2.4733360290527315,-2.8270717770883493,7.773743835193812,-0.1768678740178018,5.123539932123272,-1.2396862080241249,38.002341006632854,-30.760798502292396,2.6502039030705404,1,-0.3683357238769531,-2.451671600341797,-5.925836563110352,-8.913335800170898,-3.42333984375,4,0.058345891964688645,1.6779685125917305,68.4566650390625,-1.0000000000000207,67.59999847412111,-1.627432794291487,68.47333526611328,0.058345891964688645 7116,2020-01-27,66.89666748046875,67.66999816894531,66.33000183105469,66.75333404541016,1338000.0,-0.018486850125108756,-1.7070691502069189,-0.3233117643009465,68.20709567587801,77.0504848363893,1.338141890344147,-1.6554844454071684,-3.105732781205866,-6.47367361471305,25.519240239989806,1.8266677856445312,3.0628528015001564,1.0060005187988281,-4.133240147384683,6.145241184982339,-1.5636198142929345,3.5756208518905837,3.163330078125,16.65033928815619,-53.89095791930946,2.5696203330917573,1,1.2983322143554688,-1.1916694641113281,-4.665834426879883,-7.155000686645508,1.7799987792968608,0,0.0410583375530893,1.250645408041306,68.15666961669922,1.6779685125917305,68.4566650390625,-1.0000000000000207,67.59999847412111,0.0410583375530893 7117,2020-01-28,67.12666320800781,67.48000335693361,66.69000244140625,67.19000244140625,967500.0,0.003438074514043876,1.4559318817892246,-0.4419013147389152,68.34595717226014,75.42480999713801,1.2833389626849936,-1.6428619462229932,-3.3311090664463023,-6.558458496865093,26.46300088545569,0.790000915527358,3.22657091178057,1.028496360778803,-3.947893846510908,6.004886568068514,-1.4596987428660526,3.5166914644236584,2.8587344360351494,29.652389485072995,-42.24944928643149,2.488195103644854,1,1.0683364868164062,-1.3299980163574219,-4.649163246154785,-7.38499641418457,0.056671142578125,1,0.02433219305362111,-1.7070691502069189,66.89666748046875,1.250645408041306,68.15666961669922,1.6779685125917305,68.4566650390625,0.02433219305362111 7118,2020-01-29,67.63999938964844,68.55000305175781,67.14666748046875,67.14666748046875,879600.0,0.00764727691066569,-4.689214685595868,-7.78872560828716,68.93399806572167,73.76380376778155,0.7974240754986113,-1.8714828580577318,-3.8393534218649847,-6.940061023795906,27.956219474664657,1.42333984375,3.2945817017254058,1.3001659393310518,-3.4682919635370695,6.068623842199173,-1.084063012103016,3.6843948907651125,2.272290338134752,48.759182954845556,-23.593429937627732,2.384228951434062,1,0.5550003051757812,-1.8433341979980469,-5.132500648498535,-7.848333358764648,-1.4933319091796875,2,-0.023260404412055014,1.4559318817892246,67.12666320800781,-1.7070691502069189,66.89666748046875,1.250645408041306,68.15666961669922,-0.023260404412055014 7119,2020-01-30,67.87000274658203,68.22333526611328,66.68666839599611,66.87999725341797,1122300.0,0.003400404479731556,-1.2324514248345984,2.0067736846988957,65.30484472848309,71.5372056581872,0.49044725182785953,-1.8323537815583677,-4.038383451196069,-7.036028467121312,28.90289827270387,1.5366668701171733,3.263184794274821,1.2996690750122042,-3.2840511511121093,5.883389301136511,-0.9921910380499526,3.591529188074361,1.9706412232665826,57.32009643699932,-11.2833802087613,2.291860113062154,1,0.3249969482421875,-1.8283367156982422,-5.362504005432129,-7.82166862487793,-7.303337097167969,3,-0.04818040577765559,-4.689214685595868,67.63999938964844,1.4559318817892246,67.12666320800781,-1.7070691502069189,66.89666748046875,-0.04818040577765559 7120,2020-01-31,65.41000366210939,67.7933349609375,65.21666717529297,67.44333648681639,1711200.0,-0.036245749004283456,-1.1294724065637858,-2.053860143955829,48.96532655050611,67.71155934972435,2.5520373253869053,0.777785113811035,-1.577184800314953,-4.4669660204707,29.15977060903492,2.6533355712890625,2.9963913040412535,-1.2303300857543746,-5.690514191594289,3.22985402008554,-3.460422138674332,0.9997619671655826,4.360427464963351,5.800090179374984,-57.43933578108179,2.230092052919956,1,2.0649948120117045,0.6316623687743999,-2.89333820343019,-5.025003433227553,-1.823337554931662,4,0.01961982499399273,-1.2324514248345984,67.87000274658203,-4.689214685595868,67.63999938964844,1.4559318817892246,67.12666320800781,0.01961982499399273 7121,2020-02-03,66.28333282470703,66.84333038330078,65.41666412353516,65.87666320800781,1304400.0,0.01335161464153134,-1.1507513413729449,-0.20000150086487617,47.46687995614739,64.45265843728954,1.315961821934792,0.15138142852759984,-2.4488127316281876,-5.253733902850193,29.430524645608756,1.433326721191392,2.6509441004037484,-0.5088342666626033,-4.679970726958956,3.6623021936337494,-2.594402496810787,1.5767339634855801,3.304947744294523,31.999945068401285,-25.621211251132554,2.0855682301481773,2,0.8333358764648438,-0.2416667938232422,-3.8224992752075195,-5.334999084472656,-6.283332824707031,0,-0.02338450686927518,-1.1294724065637858,65.41000366210939,-1.2324514248345984,67.87000274658203,-4.689214685595868,67.63999938964844,-0.02338450686927518 7122,2020-02-04,68.11000061035156,68.24666595458984,67.19999694824219,67.19999694824219,1263600.0,0.027558478244830154,-1.300362185183943,2.237697690561507,50.44800717905249,62.309188979164915,-0.634376461613769,-1.3205838704173374,-4.221569919258485,-6.994155353857181,31.00508360152935,1.9633331298828125,2.1958710083204807,1.0496667861938533,-2.6940898358453182,4.793423408233025,-0.8222115248257325,2.921545097213439,1.3034154229016508,86.79993682866147,32.11639964578135,1.8718783110195867,2,-0.9933319091796875,-2.0683345794677734,-5.649167060852051,-6.978334426879883,-12.316669464111321,1,0.008319859702481391,-1.1507513413729449,66.28333282470703,-1.1294724065637858,65.41000366210939,-1.2324514248345984,67.87000274658203,0.008319859702481391 7123,2020-02-05,68.98332977294922,69.07333374023439,68.33000183105469,68.51000213623047,1478700.0,0.012822333794912932,1.2754980498399613,0.5201381669405413,51.17707749723694,60.21441805338263,-1.4425431741653085,-1.8096811049205144,-5.0223139728510375,-7.770440796974441,32.7272056095006,0.9633331298828267,1.7730405073182567,1.6201627731323214,-1.667811713086067,4.90813725935071,-0.02382446997687282,3.2641500162415156,0.2622163059855893,97.66627563545832,46.41510270611158,1.6439872431091953,2,-1.8383293151855469,-2.9416637420654297,-6.522496223449707,-7.851663589477539,-9.673328399658196,2,-0.02609319422950096,-1.300362185183943,68.11000061035156,-1.1507513413729449,66.28333282470703,-1.1294724065637858,65.41000366210939,-0.02609319422950096 7124,2020-02-06,72.61666870117188,73.27666473388672,68.52666473388672,68.96666717529297,2429400.0,0.05266981081054478,-1.0971272759731674,7.711363636363636,59.76633457933365,58.73505793384661,-4.94360159064945,-4.957380028451581,-8.530217467324519,-11.285740805629231,34.661561850196136,4.75,1.5505492634954265,4.783834838867193,1.3075849060391675,8.260084771695219,3.0457098724531875,6.521959805281199,-7.400001525878906,91.81146113361856,44.607462292642225,1.7381249664140126,2,-3.3700027465820312,-4.966669082641602,-10.155835151672363,-10.978334426879883,-18.953334808349616,3,-0.08909801752718949,1.2754980498399613,68.98332977294922,-1.300362185183943,68.11000061035156,-1.1507513413729449,66.28333282470703,-0.08909801752718949 7125,2020-02-07,73.52999877929688,73.76667022705078,72.27999877929688,73.25333404541016,1655100.0,0.012577416376444939,2.9644168658766086,0.07579852554173905,62.77601202604487,58.13160419497626,-5.603876177992376,-5.452734703454567,-9.328984010588101,-12.07622586172915,35.892686645902195,1.4866714477539062,1.5029766501495487,5.254331588745117,1.2555501987280593,9.253112978762175,3.2549408937365882,7.253722283753646,-8.152131652832026,97.16561347596789,52.752127358640465,1.99939069500853,2,-4.038330078125,-5.63499641418457,-10.998332023620605,-11.454998016357422,-16.746665954589844,4,-0.17629992309387565,-1.0971272759731674,72.61666870117188,1.2754980498399613,68.98332977294922,-1.300362185183943,68.11000061035156,-0.17629992309387565 7126,2020-02-10,73.40333557128906,73.82333374023438,72.83000183105469,73.34333038330078,1244700.0,-0.0017226058766571795,1.207400500148349,0.21688773681162618,66.46627393360443,57.922750501792294,-4.980982988503243,-4.970809807745582,-9.111045494173396,-11.824929624010856,36.39414979008374,0.9933319091796875,1.3912275829294458,4.740335083007807,0.33013177143196515,9.150538394583648,2.535233427219879,6.945436738795735,-7.689916320800776,93.65881304038317,48.097617656799514,2.2051016557879217,2,-3.8833351135253906,-5.480001449584961,-10.724167823791504,-11.173336029052734,-17.066669464111335,0,-0.13373601332568086,2.9644168658766086,73.52999877929688,-1.0971272759731674,72.61666870117188,1.2754980498399613,68.98332977294922,-0.13373601332568086 7127,2020-02-11,73.14666748046875,73.75666809082031,72.57333374023438,73.62999725341797,1073400.0,-0.0034966815720661737,2.2126515943950205,-8.054799745708836,69.32189596766949,57.96585026867538,-4.224863951915864,-4.447842684707538,-8.780644110082136,-11.443270251405039,36.363977411954274,1.1833343505859375,1.2741222341744987,4.169833755493158,-0.5831286608005115,8.922796171786828,1.7933525473463163,6.54631496364,-6.946653360595704,87.68204304868462,35.19128803803648,2.3764812081468354,2,-3.626667022705078,-5.223333358764648,-10.467499732971191,-10.773334503173828,-19.11333465576172,1,-0.17973023151026135,1.207400500148349,73.40333557128906,2.9644168658766086,73.52999877929688,-1.0971272759731674,72.61666870117188,-0.17973023151026135 7128,2020-02-12,74.29000091552734,74.58333587646484,72.90333557128906,73.3499984741211,789900.0,0.015630697534701588,1.2008655499140446,-1.9448469637416932,69.92260641943041,58.478934901002866,-4.8340453282473845,-5.371166013810594,-9.792454419897354,-12.439005231852803,35.74378382877741,1.6800003051757812,1.3445152173899402,4.998667144775396,-0.28493074449156097,10.282265034042354,2.3568682001419177,7.640466089408875,-7.632587618432623,95.15682865996523,40.331612671409445,2.641798944633477,2,-4.3899993896484375,-5.715000152587891,-11.488332748413086,-11.916667938232422,-18.063335418701172,2,-0.24897926425279016,2.2126515943950205,73.14666748046875,1.207400500148349,73.40333557128906,2.9644168658766086,73.52999877929688,-0.24897926425279016 7129,2020-02-13,74.32666778564453,74.58333587646484,73.91666412353516,73.9433364868164,631500.0,0.0004935640014176457,-2.0533929694597806,0.40779819492240765,71.4583804311025,60.97816310995802,-4.31196687459142,-5.23215131180703,-9.637399235506251,-12.318484878671953,34.95168858058703,0.6666717529296875,1.424983510173135,4.753500747680661,-0.9774369192782189,10.484438414639548,1.8880319142012212,7.618969581160101,-7.035180682200206,88.85668575668345,30.585588992788956,2.8654688334794423,2,-4.326667785644531,-5.623332977294922,-11.575834274291992,-11.95333480834961,-17.040000915527344,3,-0.20203605058228957,1.2008655499140446,74.29000091552734,2.2126515943950205,73.14666748046875,1.207400500148349,73.40333557128906,-0.20203605058228957 7130,2020-02-14,73.97000122070312,74.5433349609375,73.76667022705078,74.5433349609375,645300.0,-0.00479863520816004,1.7092936605099271,-1.4956611734734495,76.24939410275117,64.17622023735844,-2.9204925916541242,-4.781443843119689,-9.04116766271278,-11.808568850382692,33.734155573675515,0.7766647338867188,1.4734932826428349,4.181500625610354,-1.877923903559946,10.240925154780655,1.1517883610252113,7.2112128901954975,-6.0951662154171515,69.4858704522594,5.704238273754697,3.0297122645851493,2,-3.0783348083496094,-5.010000228881836,-11.471666336059577,-11.596668243408203,-11.346668243408203,4,-0.2745257130291533,-2.0533929694597806,74.32666778564453,1.2008655499140446,74.29000091552734,2.2126515943950205,73.14666748046875,-0.2745257130291533 7131,2020-02-18,74.18000030517578,74.37999725341797,73.54666900634766,73.86666870117188,580200.0,0.0028389763553753333,1.336459993368771,-0.5465082237717571,76.2140918873398,67.03911853827924,-2.114962395963829,-4.871016619707817,-9.003899895024247,-11.849075875694126,32.2725649689064,0.8333282470703125,1.6145897708929056,4.156499862670898,-2.2093559703017007,10.522355695643498,0.973571946184606,7.339427779157191,-5.768485230195495,79.93357499383197,11.345938811071761,3.1829279164862982,2,-2.7233314514160156,-4.583332061767578,-11.326665878295898,-11.333333969116211,-6.415000915527344,1,-0.23451964692503413,1.7092936605099271,73.97000122070312,-2.0533929694597806,74.32666778564453,1.2008655499140446,74.29000091552734,-0.23451964692503413 7132,2020-02-19,75.01333618164062,75.3933334350586,74.02666473388672,74.24666595458984,870300.0,0.011233969709308456,-1.2651854755597145,2.446833377973654,76.76671663071699,69.88241177533259,-2.0853801852609166,-5.469704840774881,-9.59753898076994,-12.535466609670166,31.169114994857626,1.366668701171875,2.225485462112289,4.662835693359369,-2.0311748320064,11.356846218725146,1.3158304306764848,8.009840956042254,-6.108075442541576,84.73905303506154,13.079662252981635,3.3470052626828877,2,-3.0533370971679688,-4.708335876464844,-11.523336410522461,-12.043336868286133,-4.7133331298828125,2,-0.24897799544921428,1.336459993368771,74.18000030517578,1.7092936605099271,73.97000122070312,-2.0533929694597806,74.32666778564453,-0.24897799544921428 7133,2020-02-20,75.23999786376953,75.73666381835938,74.64666748046875,75.25,995400.0,0.0030216184703484306,1.2169497311598532,-0.013046204062136154,76.76107842159509,71.77071664669496,-1.4876415702276944,-5.3699709598548395,-9.581763752409486,-12.61918595020152,30.99160291469434,1.089996337890625,2.870508313141187,4.507497406005854,-2.3943693752036808,11.409364187215388,1.0565640154010794,7.958430796610628,-5.685929855074534,77.32113556316561,3.6889668579451467,3.4509333906047686,2,-1.2316665649414062,-4.763332366943359,-11.289999008178711,-11.809999465942383,-11.074996948242188,3,-0.2818536103291702,-1.2651854755597145,75.01333618164062,1.336459993368771,74.18000030517578,1.7092936605099271,73.97000122070312,-0.2818536103291702 7134,2020-02-21,74.18333435058594,75.07333374023438,73.6066665649414,74.88999938964844,872400.0,-0.014043906740890733,1.7329191663586478,70.65141113653699,85.47172535137408,74.29246257173155,-0.20716113501920574,-4.071004683604855,-8.317345510912077,-11.411180306237597,31.025688972885835,1.633331298828125,3.374753483997651,3.1645004272460966,-3.8145505517320544,10.143551406224248,-0.325025062242986,6.654025916735179,-3.8873548447312203,29.071545774733753,-50.94572788418685,3.489525489489079,2,-0.0283355712890625,-3.7066688537597656,-9.213334083557129,-9.980001449584961,-6.848335266113281,4,-0.24205799066536482,1.2169497311598532,75.23999786376953,-1.2651854755597145,75.01333618164062,1.336459993368771,74.18000030517578,-0.24205799066536482 7135,2020-02-24,72.13333129882812,72.69667053222656,70.55000305175781,72.11666870117188,1320600.0,-0.027634280255854016,2.75507807286801,-0.02357920193470375,71.59734580325842,74.86258166835977,1.814727998311028,-1.8000966376880285,-6.086217874958635,-9.209095555146313,30.08397105337972,3.633331298828125,3.803492225596031,0.9156642913818303,-5.945644509179587,7.776973091943248,-2.5149901088988855,4.346318691662546,3.60333251953125,30.52692894946648,-53.26891348234099,3.4306544002807096,2,1.0100021362304688,-1.6566658020019531,-6.879998207092285,-7.751665115356445,-6.503334045410156,0,-0.20582252561170888,1.7329191663586478,74.18333435058594,1.2169497311598532,75.23999786376953,-1.2651854755597145,75.01333618164062,-0.20582252561170888 7136,2020-02-25,69.64333343505861,72.663330078125,69.29000091552734,72.52333068847656,1098000.0,-0.03451937986135922,1.135021137795247,-172.8420329670321,55.39652917815692,73.31531869174725,4.151896285973891,0.9551987259468291,-3.4207373543041086,-6.55626663670111,30.02084017369998,3.3733291625976562,3.7561234037810607,-1.7116668701171704,-8.31387835385253,4.890544613618189,-5.0127726119848575,1.5894388717505166,5.989597167968739,5.480859242322793,-74.71557159460315,3.301105741867683,2,2.8699989318847514,0.8333320617675639,-3.9283342361450337,-4.800001144409194,-8.478332519531264,1,-0.10079931719968194,2.75507807286801,72.13333129882812,1.7329191663586478,74.18333435058594,1.2169497311598532,75.23999786376953,-0.10079931719968194 7137,2020-02-26,68.76000213623047,71.03666687011719,68.59333038330078,70.12666320800781,1251300.0,-0.012683644726050214,-1.8745057736409616,0.4745355469194989,49.21455657006578,71.01442426404009,4.858460400728376,2.0734780471568683,-2.38769745129963,-5.493522373189165,29.9745079374497,2.4433364868164062,3.5395358105154173,-2.6766651153564425,-9.0965433622371,3.7432131315242145,-5.886604238796764,0.5332740080838789,6.619211279296877,2.333248957856051,-72.52820157482083,3.209939123440325,2,3.4049949645996094,1.7166633605957031,-2.7508373260498047,-3.7583370208740234,-6.655002593994141,2,-0.014470661949816166,1.135021137795247,69.64333343505861,2.75507807286801,72.13333129882812,1.7329191663586478,74.18333435058594,-0.014470661949816166 7138,2020-02-27,66.06666564941406,69.19333648681639,66.04000091552734,67.26999664306639,1813200.0,-0.039170104757708435,-4.0185959821021795,0.8804896974839539,25.332634562273952,65.88934138972579,6.998626160002615,4.89380886792307,0.4386356900899102,-2.640680578774422,29.732485937590404,3.1533355712890483,3.1875256461112826,-5.29133491516113,-11.941525822562824,1.3588559922405636,-8.61643036886197,-1.9662394614602903,8.905394784179691,0.2951815725618805,-69.43051996450194,3.3250954537008464,2,4.821666717529297,4.409999847412109,0.0066661834716796875,-1.0650005340576172,-4.811664581298835,3,0.06407675278798175,-1.8745057736409616,68.76000213623047,1.135021137795247,69.64333343505861,2.75507807286801,72.13333129882812,0.06407675278798175 7139,2020-02-28,64.59999847412111,64.83333587646484,62.33333206176758,64.81333160400389,3190800.0,-0.02219980622415385,18.736222369451305,0.17728549418915823,17.715097436180358,59.385530648995704,7.756105898018163,6.432744779153566,2.0282971460399324,-1.0207254897149483,30.32580204886598,3.7333335876464844,2.746127993366045,-6.594501876831046,-13.747546908621132,0.5585431549590396,-10.171024392726096,-3.017979360935996,9.657497198027329,21.871971265000482,-42.549359676300696,3.576522515895045,2,4.434999465942369,4.434999465942369,1.601666450500474,0.40166664123533735,4.489997863769503,4,-0.006733708496417745,-4.0185959821021795,66.06666564941406,-1.8745057736409616,68.76000213623047,1.135021137795247,69.64333343505861,-0.006733708496417745 7140,2020-03-02,66.69333648681639,67.01000213623047,63.143333435058594,64.30666351318361,2835600.0,0.032404613965027806,1.5607041264355621,-11.18754023317495,28.76134809884168,54.1130035613848,5.053447987105002,4.680449530809128,0.07761431852100031,-2.9568399267108205,31.767323796111157,3.866668701171875,2.208584701528821,-4.565330505371108,-11.520169485065296,2.3895084743230797,-8.042749995218202,-1.0879110155240141,6.37174282429396,42.20721454297282,-17.750904123384167,3.4774194898470956,3,2.3416614532470845,2.3416614532470845,-0.17333793640135298,-1.6916713714599467,4.626663208007827,0,0.009621090073715255,18.736222369451305,64.59999847412111,-4.0185959821021795,66.06666564941406,-1.8745057736409616,68.76000213623047,0.009621090073715255 7141,2020-03-03,64.73332977294922,68.28666687011719,64.27666473388672,66.56666564941406,1840800.0,-0.029388343980280784,-1.9199052251181215,-0.7681554602239036,25.96190274400857,48.46802424063942,6.182701687639266,6.870641301150812,2.171617749694576,-0.8344016569935846,33.08960007381274,4.010002136230469,1.546302509312099,-6.4478370666503935,-13.665686726496318,0.7700125931955313,-10.056761896573363,-2.838912236727424,7.258574813226858,27.57561054504286,-27.682796141827676,3.6089248299229633,3,4.301668167114258,4.301668167114258,2.013336181640625,0.26833534240722656,4.416671752929673,1,0.013851712612556577,1.5607041264355621,66.69333648681639,18.736222369451305,64.59999847412111,-4.0185959821021795,66.06666564941406,0.013851712612556577 7142,2020-03-04,68.67666625976561,68.95333099365234,64.78666687011719,64.91666412353516,2055600.0,0.0609166329099331,-1.072968956688916,-2.0509074111835592,36.17405984674313,43.95835551010032,1.3924084423974676,3.132541733464109,-1.5913940279135943,-4.609941067272828,33.55194055022782,4.220001220703125,0.8943571155646879,-2.532833862304699,-9.70422197988269,4.6385542552732915,-6.118527921093687,1.0528601964842892,2.34938107396961,92.46836889544565,40.51125760797581,3.5856940587889943,3,0.026666641235365773,0.3583316802978658,-1.7266674041747905,-3.6750011444091655,-1.1016693115234233,2,-0.10937725654628916,-1.9199052251181215,64.73332977294922,1.5607041264355621,66.69333648681639,18.736222369451305,64.59999847412111,-0.10937725654628916 7143,2020-03-05,67.18333435058594,68.07666778564453,66.19333648681639,66.60333251953125,1685100.0,-0.02174438554619451,-1.690485013623944,0.15425571849173508,33.58358251297206,38.19300630583342,1.8134183260997077,4.726435043899272,0.043482308986028784,-2.962817748205282,33.60911988320765,2.4833297729492188,0.13525812089270062,-3.936166000366214,-11.268560066234386,3.3962280655019583,-7.602363033300307,-0.2699689674321206,2.973441455952525,73.26288627417537,24.90039181187393,3.6661970329340865,3,0.3316669464111328,1.851663589477539,-0.1875019073486328,-2.181669235229492,-2.2383346557617188,3,-0.07558920463591601,-1.072968956688916,68.67666625976561,-1.9199052251181215,64.73332977294922,1.5607041264355621,66.69333648681639,-0.07558920463591601 7144,2020-03-06,66.14666748046875,66.69667053222656,64.87666320800781,65.04666900634766,2079000.0,-0.015430417083908021,-1.5277702720601871,1.8965431059430164,32.56574696853252,33.85616199086388,1.7770762335589438,5.537440172433833,1.221699847943512,-1.7996593422548415,32.23019753177056,2.306671142578125,-0.8030731778286082,-4.649332809448239,-12.268885509410921,2.9702198905144357,-8.459109159429573,-0.8395564594669054,3.227763951592621,51.69251820025003,5.7540527739575325,3.809776349981338,3,1.351663589477539,2.8883304595947266,0.8491649627685547,-1.1450023651123047,0.60333251953125,4,-0.0739518194744716,-1.690485013623944,67.18333435058594,-1.072968956688916,68.67666625976561,-1.9199052251181215,64.73332977294922,-0.0739518194744716 7145,2020-03-09,60.56666564941406,64.79000091552734,60.459999084472656,62.38333129882813,3285600.0,-0.08435801898413564,-3.266014221500624,-1.6515165176620794,25.52146596255298,30.536710522463444,6.195304177300017,10.64209172709434,6.874345807894329,3.874393352121217,31.088330061216997,5.686668395996094,-1.9887245286802369,-9.581167984008786,-18.341553220146494,-0.8207827478710783,-13.961360602077633,-5.200975365939939,8.103655845617936,1.2558859830512434,-38.71427032145536,4.380192618068852,3,5.181667327880859,7.531665802001953,6.551667213439941,4.434999465942383,5.813331604003906,0,0.14072643090199577,-1.5277702720601871,66.14666748046875,-1.690485013623944,67.18333435058594,-1.072968956688916,68.67666625976561,0.14072643090199577 7146,2020-03-10,63.58666610717773,63.58666610717773,60.38333129882813,62.81000137329102,3502200.0,0.04986241896235022,7.2489513649447606,-0.4275221112576234,30.951323198824753,28.507462370103333,2.4873914007424744,7.219068072633014,3.960785977646715,0.9572730006855252,29.87475679158228,3.203334808349595,-3.216385587178621,-6.070334053039552,-15.156679349581303,3.0160112435021986,-10.613506701310435,-1.5271614047686697,4.098416698587151,37.37847050664688,2.94440720101273,4.543172648270875,3,1.2016677856445384,4.473331451416023,3.171666145324714,1.414999008178718,4.498332977294929,1,0.12161879307544865,-3.266014221500624,60.56666564941406,-1.5277702720601871,66.14666748046875,-1.690485013623944,67.18333435058594,0.12161879307544865 7147,2020-03-11,60.0,63.2599983215332,59.64666748046875,61.70000076293945,2160300.0,-0.056405946824327424,-2.002769090796696,-2.1888476311162592,27.153720872248428,28.709805293433828,5.25320524503249,10.298319330451704,7.607102689568848,4.613701447943896,28.869066558004498,3.9399986267089773,-4.295967993128414,-8.999666786193842,-18.889651803736015,0.8903182313483313,-13.944659294964936,-4.054674277422748,6.662837594793729,4.191370186716528,-23.792570560019385,4.944992508771087,3,4.299999237060547,7.6916656494140625,6.579167366027832,5.001665115356445,8.324996948242188,2,0.1525000254313149,7.2489513649447606,63.58666610717773,-3.266014221500624,60.56666564941406,-1.5277702720601871,66.14666748046875,0.1525000254313149 7148,2020-03-12,55.79333114624024,59.96333312988281,54.72666549682617,55.46333312988281,3890700.0,-0.07011114756266268,-4.807764636697671,-0.19411639309316128,24.810528851353794,29.498186561786433,8.771798275284034,13.75335536076377,11.831250542267206,8.86190852652232,27.91259747917555,5.273334503173828,-5.11315554165526,-12.281502151489256,-23.463436769261726,-1.0995675337167796,-17.87246946037549,-6.690534842603022,9.74691923026149,8.911154558911932,-18.153017412761983,5.5909673088862375,3,6.046667098999016,9.438333511352532,10.78583621978759,9.208333969116204,9.151668548583977,3,0.21116620140713493,-2.002769090796696,60.0,7.2489513649447606,63.58666610717773,-3.266014221500624,60.56666564941406,0.21116620140713493 7149,2020-03-13,59.31000137329102,60.81000137329102,57.06999969482422,57.45333480834961,3057000.0,0.06303029689754891,-1.8513317008195584,5.626296137884696,33.11387533350951,29.98180069897175,4.94594814853496,9.54328026939121,8.358669259730583,5.39631083339065,26.768273054494284,5.016670227050781,-5.745222087441007,-8.013998603820788,-19.44232190695015,3.4143246993085725,-13.728160255385468,-2.2998369522561077,4.283803724869109,45.544898244645815,18.13722803595232,5.714161651564679,3,2.529996871948235,5.921663284301751,7.283331871032708,5.691663742065423,2.7749977111816335,4,0.09500924280994538,-4.807764636697671,55.79333114624024,-2.002769090796696,60.0,7.2489513649447606,63.58666610717773,0.09500924280994538 7150,2020-03-16,53.66333389282226,56.6866683959961,52.9000015258789,53.66666793823242,2236500.0,-0.09520599139644637,-3.9498952827365836,-0.0017957157591560122,30.57222745513792,30.494059000208342,9.554716256808142,14.325074107002088,13.96054136997109,11.054495785992977,25.94612585170772,6.409999847412124,-5.976744695354725,-12.64533271789552,-25.145502423374403,-0.14516301241663854,-18.89541757063497,-6.39524786515608,8.334386077097761,7.142849493743407,-22.08672168337972,6.250084852739442,3,7.2633323669433665,10.654998779296882,14.7849988937378,12.946664810180671,10.461666107177741,0,0.2438660656699927,-1.8513317008195584,59.31000137329102,-4.807764636697671,55.79333114624024,-2.002769090796696,60.0,0.2438660656699927 7151,2020-03-17,56.78333282470703,59.856666564941406,53.959999084472656,55.07333374023438,3038700.0,0.058140236648660526,-1.9957653971902394,-512.8901601819712,36.19033443226109,30.495867287488114,5.798154745592633,10.366427604622743,10.855686516138746,7.958153126707899,24.83355961869426,6.193332672119148,-5.910331008399268,-8.655500411987305,-21.270024541331026,3.9590237173564162,-14.962762476659165,-2.3482383473154442,4.0266685485839915,37.4839044395947,4.651692930224307,6.307262064671861,3,3.7050018310546875,7.534999847412109,11.910002708435059,10.07166862487793,13.841667175292969,1,0.1690049518286698,-3.9498952827365836,53.66333389282226,-1.8513317008195584,59.31000137329102,-4.807764636697671,55.79333114624024,0.1690049518286698 7152,2020-03-18,56.33666610717773,58.66666793823242,53.1966667175293,54.06999969482422,2808900.0,-0.007866158876376428,-1.7259148859725246,1.3255366233441765,38.167821791042556,31.005227207273727,4.816855296567233,9.847004247699651,11.328738204070682,8.41579355989169,23.350036869855824,5.470001220703125,-6.186082411884101,-8.168333625793458,-20.561769748056157,4.2251024964692405,-14.365051686924808,-1.971615564662109,3.520000457763679,43.44708783304446,6.230687230057001,6.196718061131348,3,3.461669921875007,7.981666564941413,12.38500118255616,10.54666709899903,14.478336334228523,2,0.2085379520851358,-1.9957653971902394,56.78333282470703,-3.9498952827365836,53.66333389282226,-1.8513317008195584,59.31000137329102,0.2085379520851358 7153,2020-03-19,54.03333282470703,56.72333145141602,53.38333129882813,56.11666870117188,2205300.0,-0.04088515422777628,1.0262925248784915,-0.9191188721509738,37.40664968148229,31.543105286490366,5.65319013132175,11.04648629481288,13.62643268825812,10.712240942125163,21.67051754394859,3.3400001525878906,-6.313134446829871,-9.411333656311037,-21.564015584435893,2.74134827181382,-15.487674620373468,-3.334992692248605,5.823333740234375,14.32782959153809,-23.803855517524326,6.07634096406243,3,4.811668395996094,10.28499984741211,14.688334465026855,12.850000381469727,17.26667022705078,3,0.2644971793596307,-1.7259148859725246,56.33666610717773,-1.9957653971902394,56.78333282470703,-3.9498952827365836,53.66333389282226,0.2644971793596307 7154,2020-03-20,56.22666549682617,59.28333282470703,54.313331604003906,54.50666809082031,3456900.0,0.040592215165306866,-3.71834727325075,-0.8255977470730599,37.55548445836474,32.88021845269167,2.1285657963864466,7.840916794164215,11.443267806288645,8.5100167767404,20.497330257699346,5.25,-6.921969428357471,-6.320167541503906,-17.765000192995217,5.124665109987397,-12.042583867249562,-0.597751215758251,-3.3266639709472727,47.819809524645166,9.782149162077403,5.722416325745652,3,2.0166683197021413,8.091667175292969,13.010835647583008,11.03666877746582,16.01833724975586,4,0.1550569311013148,1.0262925248784915,54.03333282470703,-1.7259148859725246,56.33666610717773,-1.9957653971902394,56.78333282470703,0.1550569311013148 7155,2020-03-23,57.28666687011719,59.0,55.01333236694336,57.51666641235352,1995900.0,0.018852289459542204,1.4942654241652913,-0.13372086576016134,40.95254197633652,33.99146498352632,0.6195162343172242,5.914869176020048,10.359216159333869,7.443099240684006,21.4241499017585,3.9866676330566406,-7.38107110547395,-4.517832946777347,-15.248233934858277,6.212568041303584,-9.883033440817812,0.8473675472631186,-4.258998718261722,61.411415109523624,21.139497527377202,5.365200494040467,3,0.7933330535888672,7.031665802001953,12.065000534057617,9.976667404174805,17.018333435058594,0,0.0837600174091897,-3.71834727325075,56.22666549682617,1.0262925248784915,54.03333282470703,-1.7259148859725246,56.33666610717773,0.0837600174091897 7156,2020-03-24,62.62333297729492,63.0966682434082,59.13000106811523,59.13000106811523,2355600.0,0.09315721089651197,-1.2709935834436195,-15.188429834308685,42.88624364597022,35.739523069495405,-5.440271821654683,0.026684783087453923,5.0283156867836425,2.1208989446896283,22.626468005481804,5.810001373291016,-7.656312459945653,1.1698331832885742,-8.921135216473672,11.260801583050828,-3.875651016592556,6.2153173831696975,-9.470551531982423,95.21883643274226,59.00687589450976,5.045484199881126,3,-4.624998092651367,1.6949996948242188,7.3025007247924805,4.64000129699707,10.021663665771484,1,0.023979353242816526,1.4942654241652913,57.28666687011719,-3.71834727325075,56.22666549682617,1.0262925248784915,54.03333282470703,0.023979353242816526 7157,2020-03-25,67.76499938964844,69.92500305175781,60.17499923706055,64.19499969482422,2781800.0,0.08210464323605571,1.4714816580429122,1.0219468941508416,50.62957565411788,38.6083060475803,-10.465163023150069,-5.474001711345267,-0.08683494081975596,-2.9561908510514314,24.030263378775775,9.750003814697266,-7.042152914718201,6.361249732971189,-3.586845610352526,16.309345076294903,1.387202061309324,11.335297404633046,-14.214462472412109,86.94204736757143,53.12756974465246,4.974047671661857,3,-6.352497100830078,-3.446666717529297,2.761669158935547,-0.5016651153564453,5.75,2,0.04220468731810323,-1.2709935834436195,62.62333297729492,1.4942654241652913,57.28666687011719,-3.71834727325075,56.22666549682617,0.04220468731810323 7158,2020-03-26,70.30000305175781,70.80999755859375,67.05500030517578,68.45500183105469,2155400.0,0.03740874618079926,1.6212984661269707,0.5168071088011592,54.354208798159476,40.96834309920808,-11.986501919733314,-8.09039161599572,-2.6017479184008323,-5.39355106972647,24.429167363131032,3.7549972534179688,-6.710094016129901,8.684586524963379,-1.8444343841379123,19.21360743406467,3.4200760704127333,13.949096979514024,-15.766998166450193,96.90849952202589,62.65570658825753,5.264510454550645,3,-8.445003509521484,-5.981670379638672,0.8324966430664062,-2.6316699981689453,3.7350006103515625,3,0.0073257377993181105,1.4714816580429122,67.76499938964844,-1.2709935834436195,62.62333297729492,1.4942654241652913,57.28666687011719,0.0073257377993181105 7159,2020-03-27,64.16500091552734,68.48999786376953,63.9000015258789,67.29499816894531,2970800.0,-0.08726887439412512,-1.508197438938715,-1.6964743536728584,53.728972785767,43.54131480261131,-5.688612408832327,-2.097172464461636,3.460225623653969,0.7722638290894679,23.325740538347283,6.400001525878913,-6.00325813987952,2.5713342666625962,-7.933496964793676,13.076165498118868,-2.6810813490655363,7.823749882390736,-8.329836616356836,57.93418064859197,18.701666163060807,5.252415615728137,3,-2.1616687774658203,-0.17833328247070312,8.077497482299805,3.674997329711914,12.654998779296875,4,0.1111977251527454,1.6212984661269707,70.30000305175781,1.4714816580429122,67.76499938964844,-1.2709935834436195,62.62333297729492,0.1111977251527454 7160,2020-03-30,67.33499908447266,68.46499633789061,64.56500244140625,65.31999969482422,2828800.0,0.04940385137870695,-1.2127663258503734,-0.6437703379605367,53.872377453578714,45.505986249424375,-7.5045193048783005,-5.498547480766177,0.22115076524787014,-2.3599377960582615,23.240091518585142,4.299995422363267,-4.647105902336044,5.709249305725095,-4.864852177488146,16.283350788938336,0.42219856411847445,10.996300047331715,-10.301848124548286,70.24829179568765,29.5097113971835,5.2870507416066195,3,-5.331666946411133,-4.536663055419922,4.980833053588867,0.9983329772949219,8.80999755859375,0,0.07291904253165149,-1.508197438938715,64.16500091552734,1.6212984661269707,70.30000305175781,1.4714816580429122,67.76499938964844,0.07291904253165149 7161,2020-03-31,65.62999725341797,67.98500061035156,65.00499725341797,66.32499694824219,2912000.0,-0.02532118295443564,-2.0642712848373113,-0.34491310438832307,56.05159000261439,47.493071606265694,-4.931219104615074,-3.9241167502066077,1.841749497275572,-0.6369955806235623,23.714676063788932,2.9800033569335938,-3.869272654869235,3.959414100646974,-6.677581410370266,14.596409611664214,-1.3590836548616494,9.277911856155598,-7.494698565600046,51.29289024251579,5.686316276307288,5.31849775550862,3,-3.5333328247070312,-2.8483314514160156,6.180002212524414,2.9133338928222656,9.225006103515625,1,0.1321804573335712,-1.2127663258503734,67.33499908447266,-1.508197438938715,64.16500091552734,1.6212984661269707,70.30000305175781,0.1321804573335712 7162,2020-04-01,61.165000915527344,64.38999938964844,60.7400016784668,63.48500061035156,1588200.0,-0.06803285882597065,-1.302839002835152,3.338130523080301,55.742030097244374,49.53033609690592,0.32486593771115935,-0.053471249116618935,6.201171766012777,3.815529052340935,24.537694203284886,4.889995574951172,-2.5069310486111647,-0.12999897003173544,-10.24295164642352,9.98295370636005,-5.186475308227628,4.926477368164157,-2.0157263180473564,4.22045095270872,-44.12648390549387,5.056476338195893,4,1.3966636657714844,0.8033332824707031,10.329998016357422,7.378330230712891,15.214996337890625,2,0.18768896518768385,-2.0642712848373113,65.62999725341797,-1.2127663258503734,67.33499908447266,-1.508197438938715,64.16500091552734,0.18768896518768385 7163,2020-04-02,62.10499954223633,62.79499816894531,59.50500106811523,60.1500015258789,2406600.0,0.015368243483020239,-1.0277338574772161,-0.8426716696208681,53.16188183175894,51.26438024950528,0.7266574545175288,-1.468736012936077,5.192499790308759,2.8615855080269625,25.500192183396496,3.2899971008300852,-1.517714819761295,1.0639163970947294,-8.674615305336474,10.802448099525932,-3.805349454120872,5.933182248310331,8.704998016357422,28.937110755327367,-18.947821576961154,4.8692658512156015,4,0.8066654205322266,-0.25,9.215831756591797,6.438331604003906,15.770000457763672,3,0.18372111635959998,-1.302839002835152,61.165000915527344,-2.0642712848373113,65.62999725341797,-1.2127663258503734,67.33499908447266,0.18372111635959998 7164,2020-04-03,61.25500106811523,62.75500106811523,60.78499984741211,61.45500183105469,1286000.0,-0.013686474203144172,-2.456132777861421,-0.10230228433280131,59.633688356273794,53.34006318060942,2.642860084329513,-1.058256404280577,5.934914814081857,3.6938320726396014,26.034123690947975,1.970001220703118,-0.5832997797841699,0.45850124359130007,-8.981253415627087,9.898255902809687,-4.261376086017897,5.178378573200497,9.328896560668959,19.53126031107682,-32.123120671554986,4.719877329609195,4,3.714998245239265,0.5999984741211009,9.427497863769538,7.288330078125007,16.01499557495118,4,0.2086360684213009,-1.0277338574772161,62.10499954223633,-1.302839002835152,61.165000915527344,-2.0642712848373113,65.62999725341797,0.2086360684213009 7165,2020-04-06,69.08999633789061,69.66999816894531,63.09500122070313,63.80500030517578,1977000.0,0.12790784643139452,1.0403404994797312,-26.424879360658167,63.947863702967865,55.68024318694249,-3.734477955769222,-8.666290039417603,-1.9091674854050495,-4.119921974298663,25.273082980111816,8.414997100830085,0.8662756053401353,7.8673299789428555,-2.2723731257373174,18.00703308362303,2.7974784266027655,12.937181531282938,1.2723233596802004,94.29412694070184,39.15991714170885,5.069851552340085,4,-3.9324970245361186,-7.234996795654283,-0.05499839782713423,-0.5466651916503764,5.690002441406264,0,0.11188310561096793,-2.456132777861421,61.25500106811523,-1.0277338574772161,62.10499954223633,-1.302839002835152,61.165000915527344,0.11188310561096793 7166,2020-04-07,71.31999969482422,73.49500274658203,70.08000183105469,70.9749984741211,2546800.0,0.032276790782092224,-2.1990723204139537,0.0652793717473999,66.32171496165066,57.4238142211128,-5.141847526058882,-10.843160207673094,-4.081912543624398,-6.3168849741061734,24.699621125168136,4.4050064086914205,2.3295519576974186,9.71066665649414,-1.3560394455687117,20.777372758556993,4.1773136054627145,15.244019707525567,-11.814998626708991,84.45316089485863,26.690541937732384,5.533353051031428,4,-4.819997787475586,-8.12249755859375,-2.285001754760742,-2.7766685485839844,2.7549972534179688,1,0.06765278980493794,1.0403404994797312,69.08999633789061,-2.456132777861421,61.25500106811523,-1.0277338574772161,62.10499954223633,0.06765278980493794 7167,2020-04-08,69.15000152587889,72.19999694824219,68.50499725341797,68.52500152587889,1779400.0,-0.030426222353206245,-10.112638245147554,1.8115877930119417,66.51493449944718,58.775005965700316,-3.0784590000907173,-8.382283428566652,-1.886105686313826,-4.120328030809887,23.77125904430685,3.6949996948242188,3.59628760447643,7.083168411254867,-4.450101776149992,18.616438598659734,1.316533317552441,12.8498035049573,-9.365200424194327,68.94209650174025,5.450416216293256,5.766635093702433,4,-2.6499996185302592,-5.952499389648423,-0.11500358581541548,-0.6066703796386577,5.375000000000014,2,0.08250183232345476,-2.1990723204139537,71.31999969482422,1.0403404994797312,69.08999633789061,-2.456132777861421,61.25500106811523,0.08250183232345476 7168,2020-04-09,67.57499694824219,70.12999725341797,67.23999786376953,69.70500183105469,2638400.0,-0.022776638364169433,-1.0642830284303628,-3.4080078125,62.56782955151784,59.75710116189486,-2.157534382637209,-6.197098074834059,-0.31961088318630004,-2.5304212449282204,21.63886285952997,2.8899993896484375,4.426815818436083,4.919080543518064,-6.467617006385453,16.30577809342158,-0.7742682314336946,10.612429318469822,-7.515991813659674,53.422466971062036,-11.553760419436841,5.693348774951759,4,-1.0749950408935547,-4.377494812011719,1.294168472290039,0.9683341979980469,9.650001525878906,3,0.13029967743720072,-10.112638245147554,69.15000152587889,-2.1990723204139537,71.31999969482422,1.0403404994797312,69.08999633789061,0.13029967743720072 7169,2020-04-13,64.94499969482422,67.10500335693361,64.37999725341797,66.375,1639800.0,-0.038919679943638985,-1.128906704018846,0.6713601065963666,58.19628266022587,60.237535073744546,0.6646347049932473,-3.292082189191518,2.2637255146678967,0.11077933254199479,19.554784001740668,3.1949996948242188,4.4217011475218015,2.007333374023439,-9.309419738521555,13.32408648656844,-3.6510431822490546,7.6657099302959395,-4.617274608001715,17.788444256643935,-45.67080202908743,5.6583765562725,4,1.555002212524414,-1.74749755859375,3.3299999237060547,3.6899986267089844,11.724998474121094,0,0.19909154462905065,-1.0642830284303628,67.57499694824219,-10.112638245147554,69.15000152587889,-2.1990723204139537,71.31999969482422,0.19909154462905065 7170,2020-04-14,66.75,67.88999938964844,66.08999633789061,66.26000213623047,1882200.0,0.02779275253918634,-3.3373073140240237,-0.3426557756638372,54.77770981240822,60.095992830388305,-1.376866631758645,-4.286146026356079,0.5113818258030705,-1.6733127980656377,16.695433022961666,2.9449996948242188,4.019641552219909,3.1580003738403306,-7.387987981985589,13.703988729666243,-2.1149938040726255,8.430994551753287,-6.158929359982302,26.001111555658973,-32.05935686456166,5.272994177912956,4,-0.2499980926513672,-3.5524978637695312,1.5166645050048828,1.8849983215332031,11.004997253417969,1,0.15760294596354174,-1.128906704018846,64.94499969482422,-1.0642830284303628,67.57499694824219,-10.112638245147554,69.15000152587889,0.15760294596354174 7171,2020-04-15,66.37999725341797,67.06500244140625,65.16999816894531,65.91500091552734,1419000.0,-0.005543112308345033,1.0653921951787393,0.9489762553522771,48.19731601819297,59.25769126604925,-0.9937966571980468,-3.33110975923438,0.9026730731765014,-1.289131232443765,14.88436109630476,1.8950042724609375,4.087545818771083,2.308164405822751,-7.7975408421448975,12.4138696537904,-2.7446882181610732,7.361017029806575,-5.530847971268983,25.575448568415283,-27.640686801836992,5.052852623983826,4,0.12000465393066406,-3.1824951171875,0.5433349609375,1.7183341979980469,11.575004577636719,2,0.12654416802414659,-3.3373073140240237,66.75,-1.128906704018846,64.94499969482422,-1.0642830284303628,67.57499694824219,0.12654416802414659 7172,2020-04-16,68.08499908447266,68.45500183105469,66.13999938964844,66.13999938964844,1456400.0,0.025685476071135138,-1.380465608880695,4.182827984511387,47.05334040010629,58.57896444031007,-1.8036402886692997,-4.332981857893998,-0.819677036023478,-2.9545674085714495,12.939848679113306,2.31500244140625,3.9514158903815186,3.4257495880126925,-6.138070453766318,12.989569629791703,-1.3561604328768198,8.207659608902198,-6.982932733035007,64.434814453125,16.053731235995073,4.781910020889506,4,-0.9449977874755859,-4.8874969482421875,-1.6608333587646484,-0.02500152587890625,11.30999755859375,3,0.08797823227312929,1.0653921951787393,66.37999725341797,-3.3373073140240237,66.75,-1.128906704018846,64.94499969482422,0.08797823227312929 7173,2020-04-17,68.32499694824219,70.0,67.66999816894531,69.81999969482422,1370600.0,0.003524974179286877,1.512126808122103,-0.7686390648596702,56.563579542048465,58.23784123872948,-1.1941196591471481,-3.6336872194271734,-1.102746382344506,-3.1495298653941575,11.0049142950582,2.3300018310546875,3.827679872089888,2.9511642456054688,-5.317758189175308,11.220086680386245,-1.1832969717849267,7.085625462995857,-6.975071868901651,70.19568980145937,22.071952401293508,4.134461217390388,4,-0.029994964599609375,-5.127494812011719,-2.329164505004883,-0.633331298828125,13.775001525878906,4,0.09074284455999848,-1.380465608880695,68.08499908447266,1.0653921951787393,66.37999725341797,-3.3373073140240237,66.75,0.09074284455999848 7174,2020-04-20,64.94499969482422,67.79000091552734,64.58000183105469,67.51000213623047,1438200.0,-0.04946940950437795,1.0543994140625,1.7157175445132251,46.25391873521355,56.271847353423446,3.0892128887881967,0.4563525284584955,2.0768841907699027,0.26082950152840567,9.681719176085593,3.7449951171875,3.993060345731706,-0.8647497177123995,-7.935733925275514,6.206234489850715,-4.40024182149395,2.6707423860691577,-3.352173062138853,6.734280204389015,-36.99670166074332,3.535492103781557,4,3.9925003051757812,-1.74749755859375,-1.4091682434082031,0.2866649627685547,18.449996948242188,0,0.18908305238279222,1.512126808122103,68.32499694824219,-1.380465608880695,68.08499908447266,1.0653921951787393,66.37999725341797,0.18908305238279222 7175,2020-04-21,62.084999084472656,64.26499938964844,61.75,63.5,2027000.0,-0.044037271903775044,-1.4124704978319338,0.551656751933373,44.637726585335685,53.86251531161067,5.421150005852468,3.8939063680776655,4.669709673954316,3.122947516278316,8.48356955496865,3.1949996948242188,4.21232971734505,-3.9646669387817326,-10.078912828189857,2.149578950626392,-7.021789883485795,-0.9075439940776704,11.410003662109375,4.060594963304924,-37.11462687734431,3.057122944704061,4,4.8899993896484375,1.1125030517578125,1.4508323669433594,3.146665573120117,20.80500030517578,1,0.2349198566408668,1.0543994140625,64.94499969482422,1.512126808122103,68.32499694824219,-1.380465608880695,68.08499908447266,0.2349198566408668 7176,2020-04-22,64.125,64.79499816894531,62.49499893188477,63.6500015258789,2072600.0,0.032858193534829994,1.5344416654406277,-0.3356877503814745,54.83186312421617,52.56439626991833,2.5180024215578243,2.0787536434184233,2.384813406288629,1.08497264571929,8.540189192541495,2.7099990844726562,4.28077019967013,-1.9997493743896513,-7.97206875543182,3.972570006652518,-4.985909064910729,0.9864103161314333,9.135102691650388,28.78787878787879,-16.35706465911087,2.986159690521083,4,1.8149986267089844,-0.7791652679443359,-1.5025005340576172,0.19333267211914062,21.419998168945312,2,0.2125535634061282,-1.4124704978319338,62.084999084472656,1.0543994140625,64.94499969482422,1.512126808122103,68.32499694824219,0.2125535634061282 7177,2020-04-23,70.625,71.05999755859375,64.67500305175781,64.67500305175781,3288800.0,0.10136452241715399,-1.1462177417493506,12.52634960407312,61.771208595011835,52.47588283030655,-4.191552389154438,-4.4227531505790125,-4.281326143941442,-5.383326837558542,8.177975071063527,6.93499755859375,3.630219863201546,4.357250595092779,-1.9101034114323454,10.624604601617897,1.2235735918302169,7.490927598355341,2.404900637817377,95.32762972432558,46.14420033704423,3.133677003262559,4,-4.220001220703125,-7.279165267944336,-8.22166633605957,-6.306667327880859,13.375,3,0.10378763654590717,1.5344416654406277,64.125,-1.4124704978319338,62.084999084472656,1.0543994140625,64.94499969482422,0.10378763654590717 7178,2020-04-24,70.81500244140625,71.76499938964844,69.0,71.41999816894531,2464800.0,0.002690300055309791,3.2702753655633976,-0.10168000635996913,63.45342059573478,53.06000926758532,-4.328852636165038,-4.819281979218886,-4.675544421300145,-5.518912505171713,7.660149009409306,2.7649993896484375,2.6058890790818054,4.521503067016596,-1.8194063670364358,10.862412501069635,1.35104834999008,7.691957784043112,1.9893001836547768,90.51425855078823,36.027636956498824,3.1704547170265194,4,-4.057502746582031,-7.375835418701172,-8.756668090820312,-6.496669769287109,11.974998474121094,4,0.12116068496586463,-1.1462177417493506,70.625,1.5344416654406277,64.125,-1.4124704978319338,62.084999084472656,0.12116068496586463 7179,2020-04-27,71.30000305175781,71.90499877929688,70.31999969482422,71.24500274658203,1284800.0,0.0068488398451000965,1.5059437290793403,-0.09091023733259351,53.92123153229498,52.9648450142394,-4.266236080608522,-4.998620653296115,-5.364517669954296,-5.917861776458295,7.953222735868685,1.5849990844726562,1.6962140620574644,4.649753570556641,-1.98306816365222,11.282575304765508,1.3333427034522032,7.966164437661071,1.2832135208019935,94.04238502940566,42.74913093102606,3.316410867104433,4,-4.472503662109375,-7.395835876464844,-9.71833610534668,-6.981670379638672,11.949996948242188,0,0.15147258008563336,3.2702753655633976,70.81500244140625,-1.1462177417493506,70.625,1.5344416654406277,64.125,0.15147258008563336 7180,2020-04-28,72.24500274658203,73.84500122070312,71.79499816894531,72.70999908447266,1227800.0,0.013253852095044483,-2.0036553875046113,-8.454431960049938,51.71965589294397,53.356216111433966,-4.86098263896946,-5.85721719103509,-6.495216309426155,-6.746650316506518,8.389371021114298,2.5449981689453125,1.132435332819938,5.349253082275396,-1.7381711403991602,12.43667730494996,1.805540970938111,8.892965193612675,-10.495002746582031,85.90309998706027,37.20138336900344,3.543712111337281,4,-4.447502136230469,-7.815835952758789,-10.9641695022583,-7.926670074462891,10.724998474121094,1,0.154335849852423,1.5059437290793403,71.30000305175781,3.2702753655633976,70.81500244140625,-1.1462177417493506,70.625,0.154335849852423 7181,2020-04-29,74.30500030517578,75.09500122070312,72.71499633789062,72.94499969482422,1726400.0,0.02851404914219091,-1.6153794560515107,-2.9247555293036687,59.62291968357887,54.75283603181981,-6.345941473380918,-7.624915790725154,-8.727574104937133,-8.677118491733637,8.928392364931998,2.8499984741210938,1.0513340889151408,6.975500488281256,-0.8129132685876925,14.763914245150204,3.0812936098467816,10.86970736671573,-12.313100280761716,92.41841598512195,44.36531734907875,3.8942068784344723,4,-5.882499694824219,-7.192499160766602,-13.105834007263184,-9.98666763305664,10.510002136230469,2,0.11553729963277659,-2.0036553875046113,72.24500274658203,1.5059437290793403,71.30000305175781,3.2702753655633976,70.81500244140625,0.11553729963277659 7182,2020-04-30,72.6449966430664,73.91999816894531,72.19999694824219,73.50499725341797,1225400.0,-0.022340403139649134,1.0355014626747083,-0.6323531061719531,59.434311828399686,55.07180628585883,-4.437756247330597,-5.3342519390488405,-7.289638778272661,-6.90699382457791,9.336022442331467,2.1050033569335938,1.0376077693632766,4.741497039794922,-2.8229077162457514,12.305901795835588,0.9592946617745923,8.523699417815251,-10.128972570800777,59.80305025510587,11.915705624936649,3.7822023780203344,4,-4.222496032714844,-5.344995498657227,-11.486662864685059,-8.326663970947266,10.790000915527344,3,0.17757591192772315,-1.6153794560515107,74.30500030517578,-2.0036553875046113,72.24500274658203,1.5059437290793403,71.30000305175781,0.17757591192772315 7183,2020-05-01,73.51499938964844,74.98999786376953,71.05000305175781,71.61000061035156,1857000.0,0.011976086265881536,-1.6049605036167187,-2.2151132875569988,67.06490816928317,57.384138445199895,-5.022282356200861,-5.592339570846491,-8.383486021814434,-7.663093669064011,9.384974963006957,3.9399948120117188,1.4437006863023356,5.040999794006353,-2.402159747429721,12.484159335442435,1.3194200232883162,8.76257956472439,-10.49581623144531,66.91096699149503,14.58774366032776,3.7215797707180407,5,-5.092498779296875,-6.214998245239258,-10.649581909179688,-9.196666717529297,8.425003051757812,4,0.14262396378157272,1.0355014626747083,72.6449966430664,-1.6153794560515107,74.30500030517578,-2.0036553875046113,72.24500274658203,0.14262396378157272 7184,2020-05-04,74.03500366210938,74.03500366210938,72.23500061035156,72.99500274658203,1196600.0,0.0070734445593174655,2.461541283057624,0.5459325889495859,65.2885622865692,59.67867574533695,-4.60112793546574,-5.381731021213881,-9.091842849810234,-8.078586927244075,9.436572938727753,1.8000030517578125,1.8228991796604248,4.922003936767581,-2.093728263880408,11.937736137415563,1.4141378364435866,8.429870037091575,-10.532787781406249,73.79485689927687,17.392633527830277,3.507866100323992,5,-5.24000358581543,-6.735002517700195,-10.94833755493164,-9.716670989990234,8.6199951171875,0,0.11825483650105784,-1.6049605036167187,73.51499938964844,1.0355014626747083,72.6449966430664,-1.6153794560515107,74.30500030517578,0.11825483650105784 7185,2020-05-05,76.81999969482422,77.13999938964844,74.16000366210938,74.16000366210938,1603400.0,0.03761728770117134,-1.2406016331517764,2.557686241426109,69.89329317047215,61.35216797269873,-5.67270109270541,-7.966361167358144,-11.97062512587432,-10.745329105362913,9.773415007978825,3.1049957275390625,1.885980953430007,7.320499801635748,-0.4959072173023884,15.136906820573884,3.412296292166687,11.228703311104809,-12.85407240052109,94.74548625204828,33.021041905417896,3.908203509469067,5,-5.912498474121094,-8.497499465942383,-13.824999809265137,-12.501667022705078,1.8050003051757812,1,0.08370216520072438,2.461541283057624,74.03500366210938,-1.6049605036167187,73.51499938964844,1.0355014626747083,72.6449966430664,0.08370216520072438 7186,2020-05-06,76.1449966430664,77.2699966430664,75.4749984741211,77.13500213623047,1634600.0,-0.008786814038522994,1.8492158643657282,-0.37218307132347245,65.98571085298485,61.8204460013624,-3.479232691269999,-7.28484521160388,-11.318913226404149,-9.945110037070549,9.426337825075803,1.7949981689453125,2.643940409190108,6.404246902465815,-1.929469227044109,14.737963031975731,2.237388837710853,10.571104967220776,-11.388625023042565,81.91316464422084,19.683426162284263,4.166858064754958,5,-3.009998321533203,-7.757497787475586,-13.744162559509277,-11.826663970947266,2.7950057983398438,2,0.0896316879443737,-1.2406016331517764,76.81999969482422,2.461541283057624,74.03500366210938,-1.6049605036167187,73.51499938964844,0.0896316879443737 7187,2020-05-07,74.8550033569336,77.43499755859375,74.54000091552734,76.91000366210938,2734600.0,-0.016941274450108956,-1.156417913840576,2.0757463664246854,62.43336991142524,61.70710703643912,-1.7054600447738295,-5.845220640662944,-10.03920437563876,-8.545604559171665,9.347618909375418,2.8949966430664062,3.7539839299075197,4.829003524780276,-3.804720692177767,13.46272774173832,0.5121414163012616,9.145865633259291,-9.097541735066343,59.592851663412574,-1.561945015093258,4.316862108479021,5,-0.9775047302246094,-6.385004043579102,-12.415838241577148,-10.536670684814453,6.234992980957031,3,0.13305722580733925,1.8492158643657282,76.1449966430664,-1.2406016331517764,76.81999969482422,2.461541283057624,74.03500366210938,0.13305722580733925 7188,2020-05-08,76.37999725341797,77.32499694824219,75.57499694824219,75.97000122070312,1370800.0,0.020372638141670896,-1.9166555405087515,-0.19951142181449621,73.42757248628553,63.87447825354918,-2.6351592178065744,-7.037563289513827,-11.470146618799234,-9.9454117612905,9.568151026101441,2.4699935913085938,4.450636188205053,5.913747406005854,-3.0840317045665984,14.911526516578306,1.4148578507196277,10.41263696129208,-9.454782037878061,79.71152068594166,11.190699435094103,4.498889555286226,5,-2.1374969482421875,-7.909997940063477,-14.114997863769531,-12.061664581298828,4.7550048828125,4,0.09236711912633733,-1.156417913840576,74.8550033569336,1.8492158643657282,76.1449966430664,-1.2406016331517764,76.81999969482422,0.09236711912633733 7189,2020-05-11,77.875,78.69999694824219,75.80999755859375,75.87999725341797,1655400.0,0.019573223361370795,-1.7072566725867373,4.865907441522916,84.26649368074892,67.49079356330529,-3.463657231100072,-7.920292973781855,-12.804504207499065,-11.303134604743946,10.553721705172919,2.8899993896484375,4.4136089517111685,6.762250137329104,-2.4213309502656557,15.945831224923865,2.1704595935317315,11.354040681126477,-9.898806550154703,81.82823417906584,4.940736774334425,4.591790543797378,5,-3.0,-8.132501602172852,-15.491667747497559,-13.55666732788086,3.8050003051757812,0,0.05219906826845899,-1.9166555405087515,76.37999725341797,-1.156417913840576,74.8550033569336,1.8492158643657282,76.1449966430664,0.05219906826845899 7190,2020-05-12,77.2699966430664,78.8499984741211,76.67500305175781,78.8499984741211,1407600.0,-0.007768903459821397,1.753155571865916,-0.791979777352011,80.42118630092192,69.8017120763434,-2.3142686260261485,-6.837299795899213,-12.110058595081654,-10.566541683496638,11.4397159852941,2.1749954223632812,4.310084668672474,5.631246948242193,-3.7040381532140003,14.966532049698387,0.9636043975140893,10.298889498970297,-8.006946773413489,63.341004035969696,-18.81984470795245,4.667642550728098,5,-2.319995880126953,-6.969997406005859,-13.857497215270996,-12.951663970947266,5.069999694824219,1,0.06969072563967393,-1.7072566725867373,77.875,-1.9166555405087515,76.37999725341797,-1.156417913840576,74.8550033569336,0.06969072563967393 7191,2020-05-13,74.77999877929688,77.7249984741211,73.7249984741211,76.95500183105469,1456000.0,-0.03222464050660678,1.153434155077095,1.376582614658078,61.80732734024452,70.06538046654839,0.2795960317331776,-3.8849096908955403,-9.494521821207016,-7.952562305782138,12.250775872722944,4.0,4.594532338617185,2.7212490081787166,-6.3705149910616825,11.813013007419116,-1.82463299144149,7.267131007798923,-4.17477610501841,20.585371808307926,-57.43514872646041,4.5458819996202005,5,0.17000198364257812,-4.479999542236328,-11.273749351501465,-10.461666107177734,9.325004577636719,2,0.05141750847109705,1.753155571865916,77.2699966430664,-1.7072566725867373,77.875,-1.9166555405087515,76.37999725341797,0.05141750847109705 7192,2020-05-14,74.07499694824219,74.3550033569336,72.20500183105469,74.0999984741211,2707000.0,-0.009427679092846808,7.037219251336898,0.01149493829845448,59.00053671166788,69.16933919348001,1.3508294678831874,-2.854494563984673,-8.796709893073285,-7.127537522758203,12.64597341908123,2.5749969482421875,4.901872843673573,1.7167472839355469,-7.217119379075612,10.650613946946699,-2.7501860475700255,6.183680615441119,-2.3155056619857532,28.141400479693402,-46.303574836218274,4.466933331505577,5,1.4525032043457031,-3.7749977111816406,-9.226244926452637,-9.756664276123047,7.6750030517578125,3,0.06567675590406497,1.153434155077095,74.77999877929688,1.753155571865916,77.2699966430664,-1.7072566725867373,77.875,0.06567675590406497 7193,2020-05-15,74.5250015258789,75.23500061035156,73.9749984741211,74.41500091552734,1904600.0,0.006074986111050951,-1.5454447372882663,-4.399755874275252,58.92115534540782,68.46184953335097,1.1836318513025077,-2.968385213274871,-9.200681605082451,-7.466138253558412,12.8127147773962,1.2600021362304688,4.818442915960063,1.8567516326904325,-6.916677843728323,10.630181109109195,-2.529963105518945,6.24346637089981,-2.3199996948242188,34.91348181860976,-35.52195022631896,4.38671473820938,5,1.0024986267089844,-4.225002288818359,-9.676249504089355,-10.206668853759766,7.959999084472656,4,0.08809117313110049,7.037219251336898,74.07499694824219,1.153434155077095,74.77999877929688,1.753155571865916,77.2699966430664,0.08809117313110049 7194,2020-05-18,77.2249984741211,77.7300033569336,75.92500305175781,76.62999725341797,1822400.0,0.0362294115123849,1.249206168121233,5.409071993341656,62.55672029172524,67.64667476904577,-1.1357098734583246,-4.955284898063937,-11.788902404527647,-10.033375993220972,13.928804055585353,3.2050018310546875,4.943843958104793,3.9427486419677678,-4.254779909804995,12.14027719374053,-0.15601563391861362,8.04151291785415,-5.019996643066406,75.54551059562122,6.774719136517817,4.098764275886379,5,-1.6974983215332031,-6.924999237060547,-12.376246452331543,-12.906665802001953,4.444999694824219,0,0.05063132067810483,-1.5454447372882663,74.5250015258789,7.037219251336898,74.07499694824219,1.153434155077095,74.77999877929688,0.05063132067810483 7195,2020-05-19,76.66999816894531,78.5250015258789,76.625,77.4749984741211,1324400.0,-0.007186795935797519,-3.2458293907543325,-1.3529389136790275,56.45292571074089,66.58747641990755,-0.6752328700990802,-3.4273082395468464,-10.946382861777977,-9.350955538469819,14.605313977772349,1.9000015258789062,4.79374383800257,2.6584983825683537,-3.7431429820993003,9.060139747236008,-0.5423222997654733,5.859319064902181,-3.534696807861323,70.6486796438811,4.668013933038893,3.200820682333827,5,-1.1424980163574219,-6.369998931884766,-11.821246147155762,-12.351665496826172,4.834999084472656,1,0.0653450144239045,1.249206168121233,77.2249984741211,-1.5454447372882663,74.5250015258789,7.037219251336898,74.07499694824219,0.0653450144239045 7196,2020-05-20,77.75499725341797,79.23500061035156,77.08000183105469,77.51000213623047,1392400.0,0.014151547024715105,-2.9004653603435657,-0.30434164510534245,64.39436791648328,66.80536508713622,-1.685035835816052,-3.624664262631171,-11.822685437161738,-10.302315472719314,15.499558068798125,2.56500244140625,4.723450753012784,3.06199760437012,-1.5638306121587675,7.687825820899008,0.7490834961056692,5.374911712634571,-3.819638296508785,78.94731701387833,11.681865440259699,2.3129141082644455,5,-2.0349960327148438,-7.2624969482421875,-12.906245231628418,-13.436664581298828,3.7450027465820312,2,0.05896725929433577,-3.2458293907543325,76.66999816894531,1.249206168121233,77.2249984741211,-1.5454447372882663,74.5250015258789,0.05896725929433577 7197,2020-05-21,77.95500183105469,78.68499755859375,76.83000183105469,77.24500274658203,960800.0,0.002572240816688165,-1.4090839282441008,2.8980132037867463,62.99766383318965,65.64648634790335,-1.5634780803628274,-3.422858845424372,-11.691739906146978,-10.369780353921385,16.024912921764034,1.8549957275390625,4.252031348100317,2.8955020904541016,-1.5304370610425337,7.321441241950737,0.6825325147057839,5.108471666202419,-3.171700209594718,75.66543232976376,8.009998590940441,2.2129695757483177,5,-2.2350006103515625,-7.462501525878906,-13.106249809265137,-13.636669158935547,4.379997253417969,3,0.07889168599094232,-2.9004653603435657,77.75499725341797,-3.2458293907543325,76.66999816894531,1.249206168121233,77.2249984741211,0.07889168599094232 7198,2020-05-22,79.3949966430664,79.94999694824219,77.5999984741211,78.16000366210938,1250200.0,0.0184721285124525,1.004268568435368,1.739428976692707,64.88887570227547,63.49341768362852,-2.8282387414660093,-4.413380386229818,-12.641614011070146,-11.664802014693734,16.554309315110814,2.3499984741210938,4.002606174596977,3.9064971923828153,-0.449923684388736,8.262918069154367,1.7282867539970397,6.084707630768591,-3.8994231833837887,86.21115163278769,18.53371569917313,2.1782104383857783,5,-3.3174972534179688,-8.544998168945312,-14.226244926452637,-15.076663970947266,5.400001525878906,4,0.029661861030373382,-1.4090839282441008,77.95500183105469,-2.9004653603435657,77.75499725341797,-3.2458293907543325,76.66999816894531,0.029661861030373382 7199,2020-05-26,82.0999984741211,82.45500183105469,80.78500366210938,81.625,2256400.0,0.034070180054487365,1.8185499707058286,0.38461633502807757,64.73214095648436,61.75019042313545,-5.443321923536828,-6.606507186694216,-14.928327687490437,-14.214867848154256,17.27678224400597,3.0600051879882812,4.0215646778821394,6.071499252319342,1.2486624422008816,10.894336062437802,3.6600808472601045,8.482917657378579,-5.802628786497749,93.9107505070994,28.432130865994623,2.411418405059231,5,-4.769996643066406,-9.99749755859375,-16.35374641418457,-17.781665802001953,2.0800018310546875,1,0.0046894292738850485,1.004268568435368,79.3949966430664,-1.4090839282441008,77.95500183105469,-2.9004653603435657,77.75499725341797,0.0046894292738850485 7200,2020-05-27,83.3949966430664,83.625,81.27999877929688,82.94999694824219,2015600.0,0.015773425006256447,4.182286441692449,0.9368444722851315,69.55232639006056,62.61074587311501,-6.457158899368039,-7.402896161181744,-15.599328693603994,-15.357802149931558,17.756235479514217,2.345001220703125,3.6694858157167687,6.808997726440424,1.298850985709791,12.319144467171057,4.0539243560751,9.564071096805748,-5.866100526756796,96.61510788943608,31.84325591274751,2.7550733703653174,5,-5.4799957275390625,-10.707496643066406,-17.327495574951172,-19.076663970947266,2.0400009155273438,2,-0.020684675862559843,1.8185499707058286,82.0999984741211,1.004268568435368,79.3949966430664,-1.4090839282441008,77.95500183105469,-0.020684675862559843 7201,2020-05-28,82.88999938964844,84.53500366210938,82.30500030517578,83.08999633789062,1621400.0,-0.006055486225143403,-2.2554909560723515,-0.4494316525794229,72.62742122127912,64.1248441519607,-5.230858438432179,-6.557986530440132,-14.563919199204165,-14.68994547898778,18.097178592705504,2.2300033569335938,2.9159010771787166,5.874750518798834,-0.19624199661039654,11.945743034208064,2.8392542610942115,8.910246776503456,-4.1418824966007435,78.65017674842314,12.676978647424008,3.035496257704617,5,-3.634998321533203,-9.374998092651367,-17.803749084472656,-18.571666717529297,5.0500030517578125,3,-0.01670891719663148,4.182286441692449,83.3949966430664,1.8185499707058286,82.0999984741211,1.004268568435368,79.3949966430664,-0.01670891719663148 7202,2020-05-29,85.54499816894531,85.88500213623047,82.83499908447266,83.58000183105469,2374000.0,0.032030387246310354,1.3062367675648858,-9.82513160906386,74.26528959174563,65.82974795710935,-6.803159661276794,-8.639973298092002,-16.63231886194862,-17.157009197045355,18.685604022576204,3.0500030517578125,2.425285081089683,7.884749221801755,1.072878319267403,14.696620124336107,4.478813770534586,11.290684673068924,-5.639503922085282,95.89615187691311,30.35288588392237,3.4059354512671725,5,-4.639995574951172,-10.264995574951172,-20.90208148956299,-21.226665496826172,2.2700042724609375,4,-0.04728503425713715,-2.2554909560723515,82.88999938964844,4.182286441692449,83.3949966430664,1.8185499707058286,82.0999984741211,-0.04728503425713715 7203,2020-06-01,84.0,85.58000183105469,83.87999725341797,85.01000213623047,1334000.0,-0.018060648804902102,-1.7199907227128741,-0.5139969560018015,66.17375439591788,66.23164063535297,-4.2161652672129435,-6.60798443398096,-14.432325510482954,-15.434026193624462,19.616717533533016,1.7000045776367188,2.6641288669299,5.815501022338864,-1.2618180849309368,12.892820129608666,2.2768414687039638,9.354160575973765,-2.8986041752658878,63.03916274101788,-0.4258163303183409,3.538659553634898,6,-2.7449989318847656,-6.557498931884766,-19.12458324432373,-19.68166732788086,4.43499755859375,0,-0.019821439470563584,1.3062367675648858,85.54499816894531,-2.2554909560723515,82.88999938964844,4.182286441692449,83.3949966430664,-0.019821439470563584 7204,2020-06-02,82.79000091552734,85.75499725341797,82.58000183105469,84.5,1947400.0,-0.014404751005626881,-1.9812202032358703,1.6930648195009934,64.12488784317645,67.08408087229026,-2.3845120341793944,-4.962903387531611,-12.63859544242871,-14.056008320366757,20.4089136262071,3.1749954223632812,3.034227752377248,4.16775207519531,-2.9119439512057426,11.247448101596362,0.6279040619947835,7.707600088395836,-0.731883828493963,32.79046765420726,-29.422413192513012,3.539848013200528,6,-1.4324989318847656,-4.6875,-17.691667556762695,-18.471668243408203,5.4199981689453125,1,0.024217867269547666,-1.7199907227128741,84.0,1.3062367675648858,85.54499816894531,-2.2554909560723515,82.88999938964844,0.024217867269547666 7205,2020-06-03,83.25,83.87999725341797,82.29000091552734,83.37000274658203,1683400.0,0.005556215477543036,1.7894874214467846,0.07017708235735032,74.18619039942136,68.17206114817228,-2.0260410869285153,-5.182176604481569,-12.531655286043048,-14.366760361719699,20.578848796301326,1.589996337890625,3.44327747875667,4.306251144409174,-3.0089196639967355,11.621421952815084,0.6486657402062121,7.963836548612136,2.6350021362304688,26.703720681488274,-39.09039681737441,3.6575854042029547,6,-1.8924980163574219,-4.782497406005859,-17.884166717529297,-18.93166732788086,5.19000244140625,2,0.011171174836946296,-1.9812202032358703,82.79000091552734,-1.7199907227128741,84.0,1.3062367675648858,85.54499816894531,0.011171174836946296 7206,2020-06-04,82.97000122070312,83.20999908447266,82.09500122070312,82.70500183105469,1553600.0,-0.0033633487002627804,1.9933024741930199,-2.2082777036048062,76.03163219556981,69.6202798551034,-1.0376160100356628,-4.600520084522159,-11.848324838058701,-13.953328627633738,20.70392789849238,1.154998779296875,3.5824088675923207,3.685002136230466,-3.7166953728826684,11.0866996453436,-0.01584661832610834,7.38585089078704,2.8431008911132807,23.08706566310293,-45.508936056746464,3.70084875455657,6,-1.2275009155273438,-4.502498626708984,-16.856667518615723,-18.651668548583984,3.1749954223632812,3,0.02970948899149284,1.7894874214467846,83.25,-1.9812202032358703,82.79000091552734,-1.7199907227128741,84.0,0.02970948899149284 7207,2020-06-05,84.81500244140625,85.34500122070312,83.16000366210938,84.30999755859375,1786600.0,0.02223696750100501,1.7923247923247922,1.905683192261185,77.84092949865185,71.05939694358968,-2.0195722456073923,-5.967016302135718,-13.425996125529679,-15.672187134279909,21.29210516026398,2.375,4.015132604421495,5.032003402709961,-2.4544804810213776,12.5184872864413,1.2887614608442846,8.775245344575637,0.8493756347656216,74.31705379979697,1.400110577510148,3.7432419418656693,6,-1.4799995422363281,-6.347499847412109,-17.04750156402588,-20.49666976928711,4.049995422363281,4,0.03684489665798085,1.9933024741930199,82.97000122070312,1.7894874214467846,83.25,-1.9812202032358703,82.79000091552734,0.03684489665798085 7208,2020-06-08,83.43499755859375,85.2750015258789,83.42500305175781,84.12999725341797,1550400.0,-0.01627076393431537,-4.174902630315318,-1.376223712835388,68.09440711009938,71.43298207176912,-0.006958624847200667,-4.249228607004099,-11.870908570723628,-14.190826406935798,21.91206825212596,1.8499984741210938,4.212369913089603,3.299248504638669,-4.176936351921412,10.77543336119875,-0.4388439236413717,7.03734093291871,2.0866054433593746,36.61196148610761,-34.48649936615366,3.738092428280044,6,0.14750289916992188,-4.967494964599609,-15.573746681213379,-19.11666488647461,6.245002746582031,0,0.052496014993427265,1.7923247923247922,84.81500244140625,1.9933024741930199,82.97000122070312,1.7894874214467846,83.25,0.052496014993427265 7209,2020-06-09,81.94000244140625,83.25,81.63500213623047,83.0999984741211,1878800.0,-0.01791808187131083,1.212327228072009,1.6690597727646963,64.55803021578974,70.87806027462791,1.6348793575939737,-2.5656196512581175,-10.01681321519031,-12.613157155939689,21.99242177471429,1.7999954223632812,4.440071552032265,1.6010032653808537,-5.837325590564731,9.039332121326439,-2.118161162591946,5.320167693353653,3.4445364892968797,8.221034513250679,-60.3345687695011,3.719164427972793,6,1.8199996948242188,-2.895000457763672,-14.078751564025879,-17.62166976928711,8.544998168945312,1,0.07926525413313179,-4.174902630315318,83.43499755859375,1.7923247923247922,84.81500244140625,1.9933024741930199,82.97000122070312,0.07926525413313179 7210,2020-06-10,82.65499877929688,83.76000213623047,81.73999786376953,82.16999816894531,2037800.0,0.008725852045243787,-2.003721099085608,-0.4181054043921785,63.818400493996094,69.89928019381868,0.8983461614516273,-3.0108687853830673,-10.459191276668207,-13.256023634193369,22.09046453802765,2.0200042724609375,4.554607326099642,2.0467494964599666,-5.313265692573992,9.406764685493926,-1.6332580980570128,5.726757090976946,2.6200027465820312,27.49317775671068,-38.105997077089256,3.68000759451698,6,1.1050033569335938,-3.609996795654297,-14.607498168945312,-18.336666107177734,10.55999755859375,2,0.06720707019799965,1.212327228072009,81.94000244140625,-4.174902630315318,83.43499755859375,1.7923247923247922,84.81500244140625,0.06720707019799965 7211,2020-06-11,78.625,82.49500274658203,78.5,82.25499725341797,1435800.0,-0.048756866962852086,-1.0592812240074407,-7.484521000471921,51.553800368730776,67.37578139126148,4.76033173688819,1.3933976900663225,-6.142816646073484,-9.173669759957932,22.69938067034557,4.154998779296875,4.3842441487887385,-2.175499343872076,-9.081366172116134,4.730367484371982,-5.628432757994105,1.277434070249953,6.431601562500006,1.8261501491326233,-59.91791222722291,3.452933414122032,6,3.5024986267089844,0.4200019836425781,-9.00999927520752,-13.604999542236328,15.169998168945312,3,0.12483309941375209,-2.003721099085608,82.65499877929688,1.212327228072009,81.94000244140625,-4.174902630315318,83.43499755859375,0.12483309941375209 7212,2020-06-12,78.94000244140625,80.58000183105469,77.58000183105469,79.88999938964844,1574600.0,0.004006390351748879,1.5751052724641288,0.261707346292805,48.8867276097601,65.45500063724394,3.8106072299324723,1.540541332637332,-6.0179362309564794,-9.41788024421146,23.673433329258177,3.0,3.984136751027876,-2.1037471771240206,-8.320496817162848,4.113002462914807,-5.212121997143441,1.0046276428954002,5.592070996093753,17.673822797762046,-39.282669246276896,3.1083748200194163,6,2.727497100830078,0.10499954223632812,-8.178753852844238,-13.855003356933594,14.779998779296875,4,0.09127177576423451,-1.0592812240074407,78.625,-2.003721099085608,82.65499877929688,1.212327228072009,81.94000244140625,0.09127177576423451 7213,2020-06-15,81.08999633789062,81.1449966430664,76.78500366210938,77.37000274658203,1506800.0,0.027235797187620037,1.2767621836435892,-3.915795306702645,47.459750877784124,63.60331875220035,1.345961840004506,-0.09739531776313015,-7.7242983239619605,-11.46991668154729,24.378570456128813,4.359992980957031,3.6019147924221073,-0.2820030212402287,-5.690203240058096,5.126197197577639,-2.9861031306491554,2.422097088168698,2.746869938964849,61.72033860299466,9.048424800931798,2.704100109408932,6,-0.024993896484375,-2.044994354248047,-9.916247367858887,-15.922496795654297,12.035003662109375,0,0.09588114289069116,1.5751052724641288,78.94000244140625,-1.0592812240074407,78.625,-2.003721099085608,82.65499877929688,0.09588114289069116 7214,2020-06-16,81.13500213623047,83.7699966430664,80.68499755859375,83.20500183105469,1271600.0,0.0005550104867722006,-1.0774342705215973,-0.5564524895044372,43.93452558899532,60.24202266215301,1.1639029900652105,0.17449217100681835,-7.288600437009649,-11.429387353192197,24.793636143759752,3.0849990844726562,2.917165140735989,-0.43249740600586506,-5.480167750232056,4.615172938220326,-2.9563325781189604,2.0913377661072303,-4.349998474121094,62.27634710557848,14.536585921234462,2.523835172113097,6,-0.06999969482421875,-2.0900001525878906,-9.778752326965332,-15.96750259399414,10.924995422363295,1,0.10531827132509042,1.2767621836435892,81.08999633789062,1.5751052724641288,78.94000244140625,-1.0592812240074407,78.625,0.10531827132509042 7215,2020-06-17,81.68000030517578,82.3499984741211,80.53500366210938,80.70999908447266,988600.0,0.0067171769839879936,-1.7500086698186275,-0.46859969261275475,46.759508040699394,56.989564422722964,0.41658878405566213,0.025376553648101208,-7.589234884985331,-11.88002281665257,25.03081998609697,1.8149948120117188,2.5095236464426307,-0.13799934387206747,-4.6288617904976235,4.3528631027534885,-2.3834305671848455,2.1074318794407105,-4.894996643066406,70.0787625186093,25.164643514914722,2.2454312233127807,6,-0.6149978637695312,-2.634998321533203,-9.371251106262207,-15.880001068115234,9.440002441406264,2,0.1077987300719665,-1.0774342705215973,81.13500213623047,1.2767621836435892,81.08999633789062,1.5751052724641288,78.94000244140625,0.1077987300719665 7216,2020-06-18,82.33999633789062,82.91999816894531,81.32499694824219,81.91000366210938,1048800.0,0.008080264816955784,1.006295464578415,0.4432908604687746,40.38979257182388,52.828326986408754,-0.3823831619254321,-0.2882915620011204,-8.064050406869981,-12.420741668826508,25.176968647122354,1.595001220703125,2.223807761370921,0.29274673461914347,-3.7727861155473477,4.358279584785635,-1.740019690464095,2.325513159702382,-5.415292816162108,79.52753411385886,39.366058162733694,2.0327664250832433,6,-1.3099937438964844,-3.294994354248047,-9.714996337890625,-16.464996337890625,10.305000305175781,3,0.13207433183957562,-1.7500086698186275,81.68000030517578,-1.0774342705215973,81.13500213623047,1.2767621836435892,81.08999633789062,0.13207433183957562 7217,2020-06-19,84.1050033569336,84.32499694824219,80.9800033569336,83.63999938964844,3621200.0,0.021435597492621694,6.392323320884513,1.0814229950319376,50.310752819760665,50.85236539859334,-2.5241346258310386,-1.6537192213050247,-9.549593128576475,-14.058669528109448,25.556548512321665,3.3449935913085938,1.7450753781382957,1.750253677368164,-1.9234761119403316,5.42398346667666,-0.08661121728607668,3.587118572022405,-7.043393972778318,97.0823105146102,57.343824190145334,1.8368648946542447,6,-3.5500030517578125,-5.060001373291016,-11.480003356933594,-18.230003356933594,7.094993591308608,4,0.11521306016585364,1.006295464578415,82.33999633789062,-1.7500086698186275,81.68000030517578,-1.0774342705215973,81.13500213623047,0.11521306016585364 7218,2020-06-22,81.75,84.70500183105469,81.55999755859375,84.05999755859375,2200400.0,-0.028000752189964118,-1.338291017176049,-4.967694301793302,47.117514238504846,48.91453029000614,-0.48420311571226193,0.9346829249123232,-6.885953997348182,-11.597187623477566,25.69370748787821,3.1450042724609375,1.1784243329994553,-0.7224998474121094,-4.138735457441641,2.693735762617422,-2.430617652426875,0.9856179576026562,-4.397855113281253,29.136615621054947,-11.006490465829199,1.708117805014764,6,-1.0049972534179688,-1.8199996948242188,-8.836250305175781,-15.875,9.410003662109375,0,0.1464220332807722,6.392323320884513,84.1050033569336,1.006295464578415,82.33999633789062,-1.7500086698186275,81.68000030517578,0.1464220332807722 7219,2020-06-23,82.48500061035156,83.62000274658203,82.19000244140625,82.9000015258789,1104000.0,0.008990833154147504,-1.8457795288741108,0.17965426585990962,47.91154985620165,47.1471024413623,-1.267004867884566,0.2424343341434536,-7.212629017072487,-12.224027199998389,25.29140622274107,1.8700027465820312,0.3641675868548333,-0.006749343872073155,-3.4184829653639497,3.4049842776198034,-1.7126161546180185,1.6991174668738722,-4.691684306972661,46.76253727793329,4.716222358603758,1.7058668107459394,6,-1.7399978637695312,-1.5799980163574219,-9.571250915527344,-16.610000610351562,7.620002746582031,1,0.1289931419157091,-1.338291017176049,81.75,6.392323320884513,84.1050033569336,1.006295464578415,82.33999633789062,0.1289931419157091 7220,2020-06-24,81.66999816894531,83.15499877929688,81.08999633789062,81.83999633789062,1155600.0,-0.00988061387374195,-2.105262554065372,0.40963323834911297,46.551717159615784,46.59131541812731,-0.6776841577717789,0.9713812834920361,-6.04854205290097,-11.265225680782294,24.46460441516973,2.06500244140625,-0.1568011267628293,-0.7355018615722599,-4.138296080971884,2.667292357827364,-2.436898971272072,0.965895248127552,-3.461980733905861,18.52335824579154,-24.850397228128287,1.701397109699813,6,-0.9249954223632812,-0.4149971008300781,-8.756248474121094,-15.794998168945312,9.740005493164062,2,0.12721929255043385,-1.8457795288741108,82.48500061035156,-1.338291017176049,81.75,6.392323320884513,84.1050033569336,0.12721929255043385 7221,2020-06-25,81.50499725341797,81.76499938964844,80.6500015258789,81.12999725341797,1190200.0,-0.002020336956369384,1.491603443866678,-2.205906112557221,40.36108308039033,45.644021581530666,-0.0683849136087673,1.0828178001122524,-5.517248453663967,-10.969869859703081,23.34780206935508,1.1149978637695312,-0.5380498488119088,-0.8312526702880803,-4.248870937589089,2.5863655970129287,-2.5400618039385847,0.8775564633624242,-2.907160754617607,21.084973198343544,-17.615624762816598,1.7088091336505062,6,-0.7599945068359375,-0.16999435424804688,-8.59124755859375,-15.629997253417969,9.705001831054688,3,0.11796829418040211,-2.105262554065372,81.66999816894531,-1.8457795288741108,82.48500061035156,-1.338291017176049,81.75,0.11796829418040211 7222,2020-06-26,81.5,82.2750015258789,80.8949966430664,80.8949966430664,3259000.0,-6.131223343808223e-05,-3.561974299802015,1.61334228515625,43.87465089297014,45.24567713877356,0.37765053507943946,0.8108065459915821,-5.193430137911747,-10.862390046970788,21.971319594075794,1.3800048828125,-0.9730502267338323,-0.6340000152587919,-3.714180890806759,2.446180860289175,-2.1740904530327754,0.9060904225151916,-2.535733581264381,20.961736378568457,-17.25937220965608,1.540090437773986,6,1.1200027465820312,-0.16499710083007812,-8.393749237060547,-15.432498931884766,11.004997253417955,4,0.13674842506829954,1.491603443866678,81.50499725341797,-2.105262554065372,81.66999816894531,-1.8457795288741108,82.48500061035156,0.13674842506829954 7223,2020-06-29,82.33499908447266,83.06999969482422,80.80999755859375,81.63999938964844,1559000.0,0.01024538753954185,1.0877609058008042,1.1487534521242386,51.30491109122758,46.06460886124381,-0.2929829732032374,-0.16371992741667896,-5.701069030278759,-11.602955246627289,20.612964551036235,2.2600021362304688,-0.8241369583240328,0.28424911499023153,-2.671050348124865,3.239548578105328,-1.1934006165673168,1.7618988465477798,-3.0262885409978963,56.73390121350993,14.110000238152438,1.4776497315575494,6,0.285003662109375,-0.9999961853027344,-9.228748321533203,-16.267498016357422,10.364997863769545,0,0.10766986047664107,-3.561974299802015,81.5,1.491603443866678,81.50499725341797,-2.105262554065372,81.66999816894531,0.10766986047664107 7224,2020-06-30,84.79499816894531,85.32499694824219,82.37999725341797,82.58499908447266,1796000.0,0.029877926906257457,-1.2480890133921942,3.1798561940831003,56.338858917711036,47.12898118091177,-2.4353131219099993,-2.5990632690396467,-7.689408975574892,-14.011271023192336,19.962787134958106,2.9899978637695312,-0.5372920967539727,2.643998336791995,-0.5437720892676055,5.8317687628515955,1.0501131237621877,4.237883549821802,-5.162510148215759,88.66311661479762,42.30251107412691,1.593885213029802,6,-1.8074989318847656,-3.4599952697753906,-11.331249237060547,-18.369998931884766,8.800003051757812,1,0.07506345457408292,1.0877609058008042,82.33499908447266,-3.561974299802015,81.5,1.491603443866678,81.50499725341797,0.07506345457408292 7225,2020-07-01,84.18000030517578,85.78500366210938,83.51499938964844,85.5,1731600.0,-0.007252761094990623,1.40211200232514,-0.597285177219516,70.62754797054765,50.48873178076997,-1.5962605650459096,-2.0140828216065074,-6.50797323780921,-13.3622246121313,19.44266065752523,2.2700042724609375,-0.3632982172148047,1.9825004577636776,-1.2985368588307011,5.263537774358056,0.3419817994664811,3.623019116060874,-4.092111570245223,68.74386194293186,16.05802426192581,1.6405186582971902,7,-0.9624977111816406,-2.8449974060058594,-9.463748931884766,-16.502498626708984,8.809997558593736,2,0.07038492552005282,-1.2480890133921942,84.79499816894531,1.0877609058008042,82.33499908447266,-3.561974299802015,81.5,0.07038492552005282 7226,2020-07-02,85.43499755859375,86.62000274658203,84.65499877929688,84.7249984741211,1744600.0,0.01490849666034988,-3.6235470465214386,-0.537878218651562,72.54424042896214,52.95911929290345,-2.6441199267318325,-3.241113637671731,-7.236036106150635,-14.573507452596246,19.05915309992673,2.44000244140625,-0.061428032281511946,3.1142478942871037,-0.4609753407624737,6.689471129336681,1.326636276762315,4.901859511811892,-4.7773973309453055,79.60405972720672,21.56042216298229,1.7876116175247874,7,-1.7999954223632812,-3.732494354248047,-10.133747100830078,-17.172496795654297,8.055000305175767,3,0.06993628225268922,1.40211200232514,84.18000030517578,-1.2480890133921942,84.79499816894531,1.0877609058008042,82.33499908447266,0.06993628225268922 7227,2020-07-06,87.94000244140625,88.48500061035156,86.28500366210938,86.28500366210938,1810600.0,0.029320594070298744,-1.6586085449281776,2.3309872019428117,73.20461236912186,55.8576857518609,-5.082389452618003,-5.797224137219985,-9.383680469893932,-17.01568938633409,18.329345536406844,3.0500030517578125,0.22472887650137352,5.463002777099604,1.2183287343427764,9.707676819856431,3.34066575572119,7.585339798478017,-6.56691391148577,92.89904948219544,33.86143686931598,2.122337021378416,7,-3.3725013732910156,-5.305000305175781,-11.555001258850098,-19.22249984741211,6.034996032714844,0,0.037184404733729526,-3.6235470465214386,85.43499755859375,1.40211200232514,84.18000030517578,-1.2480890133921942,84.79499816894531,0.037184404733729526 7228,2020-07-07,87.81500244140625,89.45500183105469,87.08999633789062,87.55500030517578,1206600.0,-0.0014214236585140538,-2.9747655102995956,0.15710110453430695,72.50673355580587,58.59048394070581,-4.4774459562310085,-5.615152222211549,-8.90152974569672,-16.84621129017131,17.641151867526943,2.3650054931640625,0.6135362879114439,5.119002532958987,0.2588689901078709,9.979136075810104,2.688935761533429,7.549069304384545,-5.446246220225419,76.81981161069085,17.440389450450134,2.43006677142556,7,-2.762500762939453,-4.694999694824219,-9.72249984741211,-18.274168014526367,8.360000610351548,1,0.05340767160077298,-1.6586085449281776,87.94000244140625,-3.6235470465214386,85.43499755859375,1.40211200232514,84.18000030517578,0.05340767160077298 7229,2020-07-08,88.43499755859375,89.28500366210938,87.88500213623047,88.99500274658203,1349800.0,0.00706024141605166,1.456127905342551,-2.153848411044925,72.64497766937997,61.48973510845739,-4.654104191998599,-6.032920651701488,-9.165441478418359,-17.418256984786908,17.70483796472826,1.470001220703125,0.7015077681129611,5.414247894287115,-0.062104705520553694,10.890600494094784,2.6760715943832736,8.152424194190957,-4.932442039833106,82.82821795912496,23.777637495569692,2.738176299903835,7,-3.382495880126953,-5.314994812011719,-9.086246490478516,-18.894163131713867,7.81500244140625,2,0.0482275061614903,-2.9747655102995956,87.81500244140625,-1.6586085449281776,87.94000244140625,-3.6235470465214386,85.43499755859375,0.0482275061614903 7230,2020-07-09,88.20999908447266,89.25499725341797,87.95999908447266,88.62999725341797,1330800.0,-0.0025442243493252192,-1.815219013815866,0.7499897821555565,70.26934180153779,64.81287496636266,-3.803863551332853,-5.66064134846286,-8.610097279344075,-17.140435703149578,17.640531767297475,1.2949981689453125,1.0556800218844131,4.911499404907232,-1.0304338965134718,10.853432706327936,1.9405327541968802,7.882466055617584,-3.7550521557449628,74.0624592701853,16.87495213629606,2.9709666507103525,7,-3.0774993896484375,-5.089996337890625,-8.479997634887695,-18.57583236694336,7.569999694824219,3,0.06104752513457834,1.456127905342551,88.43499755859375,-2.9747655102995956,87.81500244140625,-1.6586085449281776,87.94000244140625,0.06104752513457834 7231,2020-07-10,88.44000244140625,89.04000091552734,87.625,88.7300033569336,1029600.0,0.0026074522086021457,2.109905680150912,0.6904813805631245,66.74391342861875,67.3539041369903,-3.292975617757193,-5.394190372735352,-8.566681277749424,-17.319095613305464,18.782639062265687,1.4150009155273438,1.3797104260405604,4.650752639770502,-1.2872241856599231,10.588729465200927,1.6817642270552966,7.619741052485708,-3.185046728306233,67.98107331443232,15.185656831439587,2.968988412715211,7,-3.3075027465820312,-5.319999694824219,-8.52750015258789,-18.340835571289062,8.194999694824233,4,0.0514472557299821,-1.815219013815866,88.20999908447266,1.456127905342551,88.43499755859375,-2.9747655102995956,87.81500244140625,0.0514472557299821 7232,2020-07-13,86.1449966430664,89.2750015258789,85.93000030517578,89.18499755859375,1237400.0,-0.02594986131824617,1.0776347994209259,10.482728683802057,67.05469893058229,69.10388056358525,-0.3014906527160548,-2.6685460124250113,-5.965771906814837,-14.998876464008248,19.978327836321068,3.345001220703125,1.779898472331098,1.995497131347662,-3.566056946233374,7.557051208928698,-0.785279907442856,4.77627417013818,-0.2180335510936402,6.099184250339264,-47.63631375092439,2.780777038790517,7,-0.22749710083007812,-3.024993896484375,-6.039995193481445,-15.695829391479492,11.555000305175795,0,0.0852632364841388,2.109905680150912,88.44000244140625,-1.815219013815866,88.20999908447266,1.456127905342551,88.43499755859375,0.0852632364841388 7233,2020-07-14,88.86499786376953,89.03500366210938,85.78500366210938,86.33499908447266,1146800.0,0.03157468601424629,1.2648001743855302,-0.8322361899216733,71.45257590784391,70.7831824513778,-2.2325805187612957,-5.034309535441025,-8.37000291399761,-17.68121082921803,21.48660557888106,3.25,2.4324040937661664,4.326748275756842,-1.4182638482921988,10.071760399805882,1.4542422137323285,7.199254337781355,0.5900039672851562,87.99983433314732,32.003315165198444,2.87250606202452,7,-2.3799972534179688,-5.7449951171875,-7.9637451171875,-16.35749626159668,9.130004882812514,1,0.05750296216948336,1.0776347994209259,86.1449966430664,2.109905680150912,88.44000244140625,-1.815219013815866,88.20999908447266,0.05750296216948336 7234,2020-07-15,89.68000030517578,89.91000366210938,87.79499816894531,89.91000366210938,972800.0,0.009171242457639561,17.391083689919395,-0.09091046162382543,76.93342520757645,71.48383547771434,-2.5499257197811005,-5.456053333446675,-8.870018101255852,-18.436552910872393,22.391836484309323,2.1150054931640625,3.0826672290677664,4.714500808715826,-1.2322663446029054,10.661267962034557,1.7411172320564532,7.687884385375199,-3.8949966430664062,94.4241610440341,32.29594155304658,2.9733835766593684,7,-2.3974990844726562,-6.332496643066406,-8.654998779296875,-16.98499870300293,8.230003356933594,2,0.07242420522390614,1.2648001743855302,88.86499786376953,1.0776347994209259,86.1449966430664,2.109905680150912,88.44000244140625,0.07242420522390614 7235,2020-07-16,90.48500061035156,91.72000122070312,89.83999633789062,90.1750030517578,1035000.0,0.008976363764902073,-2.836701647307944,-1.3477958005772337,78.94907195388717,72.19548342492821,-2.6446171541891346,-5.868461957798445,-9.43396510593604,-19.143873431428645,23.590803796379888,2.0400009155273438,3.6083436731268392,5.07925109863281,-1.1408043094233165,11.299306506688936,1.9692233946047395,8.18927880266088,-4.6999969482421875,79.19121957239379,11.380914074687595,3.110027704028066,7,-1.7324981689453125,-6.2324981689453125,-9.082498550415039,-17.78999900817871,8.139999389648438,3,0.06371221031951801,17.391083689919395,89.68000030517578,1.2648001743855302,88.86499786376953,1.0776347994209259,86.1449966430664,0.06371221031951801 7236,2020-07-17,93.21499633789062,93.41999816894531,91.08000183105469,91.30999755859376,1336000.0,0.030170699111723875,1.0215929763505498,6.145205749162893,82.12228117842866,73.1863355148512,-4.643249893079783,-8.160341269721513,-11.864454052114283,-21.719564751697902,24.844804292231004,2.93499755859375,3.960299496424227,7.265496826171869,0.3153679171688424,14.215625735174896,3.790432371670363,10.740561280673376,-7.192592773437497,97.31497081142442,22.60462724788526,3.4750644545015117,7,-3.6124954223632812,-8.112495422363281,-11.812494277954102,-20.519994735717773,6.200004577636719,4,0.027517057793023936,-2.836701647307944,90.48500061035156,17.391083689919395,89.68000030517578,1.2648001743855302,88.86499786376953,0.027517057793023936 7237,2020-07-20,93.79499816894531,94.04499816894531,92.4749984741211,92.76499938964844,939200.0,0.0062221944305214105,1.0522888201854992,0.5406821203723027,81.86873455185803,74.2265578477459,-4.811343312067976,-8.408267514494867,-12.090447547061302,-22.12621868209183,25.82128426255661,1.5699996948242188,4.209027447239492,7.360998916625974,-0.3563809146863406,15.078378747938288,3.5023090009698166,11.21968883228213,-7.3287389282226485,96.97336360462346,19.163391013987976,3.8586899156561563,7,-3.8799972534179688,-8.379997253417969,-13.208747863769531,-21.09999656677246,5.040000915527344,0,0.030278842398074435,1.0215929763505498,93.21499633789062,-2.836701647307944,90.48500061035156,17.391083689919395,89.68000030517578,0.030278842398074435 7238,2020-07-21,93.72000122070312,94.54000091552734,93.20999908447266,94.0,933400.0,-0.0007995836633750697,-1.04615185980727,-0.2718437972208231,78.61494823068509,74.88988791011312,-4.258457223670263,-7.7899216202912385,-11.704177481700953,-21.833545170414936,26.787490509742838,1.3300018310546875,4.3491867319559105,6.687501907348633,-1.350332295115379,14.725336109812645,2.668584806116627,10.706419008580639,-6.6474428657226525,87.8428560278979,10.934574092812866,4.018917101232007,7,-3.5574989318847656,-8.057498931884766,-13.363750457763672,-21.024999618530273,5.779998779296875,1,0.04246687660797721,1.0522888201854992,93.79499816894531,1.0215929763505498,93.21499633789062,-2.836701647307944,90.48500061035156,0.04246687660797721 7239,2020-07-22,93.125,95.06500244140624,92.9000015258789,94.3499984741211,1102600.0,-0.00634871119241609,-1.5850827848504692,4.375013623978202,78.71588143116132,75.82839231340462,-3.2723376984395145,-6.700463652662577,-10.846595113262822,-20.998698900970155,27.85104973659388,2.1650009155273295,4.2937435883812185,5.56050071716308,-2.6172681135054177,13.738269547831578,1.4716163018288313,9.64938513249733,-5.305697388964845,62.87081004363003,-14.447681029157707,4.088884415334252,7,-2.6999969482421875,-5.3249969482421875,-13.069997787475586,-20.42999839782715,6.410003662109375,2,0.05229533150692123,-1.04615185980727,93.72000122070312,1.0522888201854992,93.79499816894531,1.0215929763505498,93.21499633789062,0.05229533150692123 7240,2020-07-23,92.05999755859376,93.97000122070312,91.83999633789062,92.76499938964844,1370600.0,-0.011436267827181101,-2.720518663628247,0.5755124156872887,71.53069806560141,76.36025727306937,-1.7922557797068777,-5.077483093477426,-9.506469040608991,-19.731034033133,29.221188377439034,2.1300048828125,4.249088773001489,3.975998306274434,-3.9410359135132182,11.893032526062086,0.01748119638060075,7.934515416168267,-3.371210967914081,24.592109847948645,-50.27114253859983,3.958517109893829,7,-1.6349945068359517,-4.259994506835952,-12.00499534606935,-19.364995956420913,8.10000610351561,3,0.06354558177988467,-1.5850827848504692,93.125,-1.04615185980727,93.72000122070312,1.0522888201854992,93.79499816894531,0.06354558177988467 7241,2020-07-24,91.12000274658205,93.44000244140624,90.8550033569336,92.25499725341795,1771400.0,-0.010210676047579081,-2.1051165262974436,1.6099171049498873,61.50506648117638,75.74363144535761,-0.48290707824453705,-3.562893937020249,-8.216328611238566,-18.560489630987874,30.65283964222197,2.584999084472642,4.143759131622176,2.5552532196045092,-4.829495357679548,9.940001796888566,-1.1371210690375193,6.247627508246538,-1.6660702538151781,6.294523688278815,-63.54906078248868,3.692374288642029,7,-0.694999694824233,-3.2625007629394673,-11.065000534057631,-17.785001754760756,9.96999359130858,4,0.08236388309041698,-2.720518663628247,92.05999755859376,-1.5850827848504692,93.125,-1.04615185980727,93.72000122070312,0.08236388309041698 7242,2020-07-27,92.6449966430664,93.04000091552734,91.01000213623048,91.25,2098800.0,0.016736104593034096,-1.1653408420444595,-1.2290778806985776,65.86726752768918,75.1230416253404,-1.105128865080573,-4.437642098794271,-9.343509290525475,-19.906689427399655,31.99003593855662,2.029998779296861,4.161900327557788,3.5229972839355526,-3.2758588582756403,10.321853426146745,0.12356921282994904,6.922425355041156,-2.5177357564628124,42.51766449866183,-25.351121516415233,3.399428071105597,7,-1.214996337890625,-4.787494659423828,-12.607494354248047,-18.827495574951172,9.42000579833983,0,0.07307468851819099,-2.1051165262974436,91.12000274658205,-2.720518663628247,92.05999755859376,-1.5850827848504692,93.125,0.07307468851819099 7243,2020-07-28,91.1999969482422,93.12999725341795,91.0199966430664,92.68000030517578,1375200.0,-0.01559716927176713,-1.293473979259686,-1.0609368590882886,58.61639048049268,73.08781554455334,0.7888819742985334,-2.418441023448409,-7.523792566506401,-18.265638829532506,33.144859607454805,2.1100006103515483,4.24350671669626,1.6347476959228686,-4.415766069086601,7.685261460932338,-1.3905091865818662,4.660004578427603,-0.480207075062296,8.194623903387926,-55.394984117137426,3.025256882504738,7,1.2525024414062358,-3.3424949645996236,-11.399995803833022,-17.382495880126967,10.60500335693358,1,0.08371713148810156,-1.1653408420444595,92.6449966430664,-2.1051165262974436,91.12000274658205,-2.720518663628247,92.05999755859376,0.08371713148810156 7244,2020-07-29,91.16000366210938,93.08999633789062,91.05500030517578,91.73999786376952,2500600.0,-0.0004385228889374204,-4.151882719924285,0.3918870852170448,59.300144650690484,70.9046013997537,1.1855665538958675,-1.9785912950135298,-7.188863411839137,-18.011284237784764,33.676196968931905,2.0349960327148438,4.525734154818721,1.2765041351318303,-4.373902210394249,6.926910480657909,-1.5486990376312093,4.10170730789487,3.904998779296861,9.791348775009858,-50.30588726090392,2.82520317276304,7,1.7999992370605469,-3.302501678466797,-10.822502136230469,-17.34250259399414,8.199996948242188,2,0.09148745066754693,-1.293473979259686,91.1999969482422,-1.1653408420444595,92.6449966430664,-2.1051165262974436,91.12000274658205,0.09148745066754693 7245,2020-07-30,90.1050033569336,90.75,88.49500274658203,90.38500213623048,2162200.0,-0.01157306124170654,3.465365382000574,0.4827613422607275,54.9895172924664,67.88984985686899,2.4373042510276406,-0.4816390687434762,-5.827213439102906,-16.65678444488134,33.58597242235405,2.6650009155273438,4.4864016743251085,-0.07474632263183878,-5.046615904184307,4.8971232589206295,-2.560681113408066,2.4111884681443883,4.879799041748029,32.558153886980136,-25.44541414644076,2.4859347907762306,7,1.6749992370605469,-2.2475013732910156,-9.280000686645508,-16.28750228881836,8.02499389648436,3,0.10465567897290518,-4.151882719924285,91.16000366210938,-1.293473979259686,91.1999969482422,-1.1653408420444595,92.6449966430664,0.10465567897290518 7246,2020-07-31,91.41000366210938,92.48999786376952,89.27999877929688,92.20500183105469,1528800.0,0.014483105893756898,3.7033290109104686,2.839291553133371,66.7728965915847,66.21253452794973,0.9491535394667068,-1.3871766582849716,-6.839055522173993,-17.69987696771649,33.487870967325144,3.209999084472642,4.328131256760074,0.9315036773681697,-3.5319946242614293,5.395001978997769,-1.3002454734466369,3.1632528281829764,3.315206750488258,62.89114067402137,-1.6086670903741123,2.231749150814801,7,0.3699989318847656,-3.552501678466797,-10.410001754760742,-17.59250259399414,5.7299957275390625,4,0.09572256481187513,3.465365382000574,90.1050033569336,-4.151882719924285,91.16000366210938,-1.293473979259686,91.1999969482422,0.09572256481187513 7247,2020-08-03,91.20999908447266,93.22000122070312,90.875,91.5749969482422,1198800.0,-0.002187994416628869,-3.5314206945355635,0.459117867219457,58.89944361828788,64.02192290435005,0.8313386230069,-0.9798696754974401,-6.348620237412348,-17.17919985391535,32.98978387710464,2.345001220703125,4.048362618928536,0.5679992675781307,-3.7408620650759303,4.876860600232192,-1.5864313987488998,2.722429933905161,3.2660030214843516,57.46025851141987,-3.898952267033458,2.154430666327027,8,0.5700035095214844,-3.2724990844726562,-10.16999626159668,-17.392498016357422,8.30999755859375,0,0.10832142695525926,3.7033290109104686,91.41000366210938,3.465365382000574,90.1050033569336,-4.151882719924285,91.16000366210938,0.10832142695525926 7248,2020-08-04,92.50499725341795,92.58499908447266,91.0,91.26000213623048,1271800.0,0.014197984672118746,1.2562284150394232,-3.41096548985159,60.3441975744586,61.980624698049745,-0.7310056322865819,-2.00846477046818,-7.378574094469812,-18.075571097383246,32.232546287872395,1.5849990844726562,3.409701917725684,1.6284976959228317,-2.5407860023648823,5.797781394210546,-0.4561441532210182,3.7131395450666815,1.731764878164057,84.86763601721226,26.547035769235265,2.0846418491438556,8,-1.2724952697753764,-4.5674972534179545,-10.527494430541978,-18.68749618530272,4.7800064086914205,1,0.10334582424556582,-3.5314206945355635,91.20999908447266,3.7033290109104686,91.41000366210938,3.465365382000574,90.1050033569336,0.10334582424556582 7249,2020-08-05,92.6999969482422,93.36499786376952,91.30500030517578,92.5749969482422,1183400.0,0.0021079909260475205,1.8316082009334453,0.10040200019609995,58.489839937491,60.531640461593035,-1.109285141440239,-1.9684836444449587,-7.388002559964164,-17.922914210261638,31.531369393885218,2.059997558593736,2.7133579440340583,1.6102474212646598,-2.468544992352861,5.6890398348821805,-0.4291487855441005,3.64964362807342,1.307094807939805,86.34493670886131,29.397617623816245,2.0393962068087608,8,-1.732494354248061,-3.9774971008300923,-10.722494125366225,-18.882495880126967,5.120002746582017,2,0.09822010417127891,1.2562284150394232,92.50499725341795,-3.5314206945355635,91.20999908447266,3.7033290109104686,91.41000366210938,0.09822010417127891 7250,2020-08-06,93.59500122070312,93.98999786376952,92.69499969482422,92.95999908447266,1130400.0,0.009654846838459408,-1.22317107512162,5.08001708984375,51.694938325043765,59.44162622202275,-1.9709134592575879,-2.571198593796254,-8.12495754729592,-18.371366836863444,30.867793143769262,1.2949981689452983,2.1668932689048006,2.236001586914057,-1.7523237948396968,6.22432696866781,0.24183889603718,4.230164277790934,-5.099998474121094,91.61365775274629,38.12961107043547,1.9941626908768766,8,-2.3525009155273438,-4.305000305175781,-11.43375015258789,-19.77750015258789,2.9799957275390767,3,0.0615951633576477,1.8316082009334453,92.6999969482422,1.2562284150394232,92.50499725341795,-3.5314206945355635,91.20999908447266,0.0615951633576477 7251,2020-08-07,92.98999786376952,94.68000030517578,92.45500183105469,93.5199966430664,1261600.0,-0.0064640562962008374,-1.7812640071716719,-0.8346409390732042,46.41744188652255,57.280534484115336,-1.198825058565177,-1.6947331561670609,-7.349396401606498,-17.36861390553021,30.44793644515821,2.2249984741210938,1.6199992149621494,1.4034984588622876,-2.39848162403095,5.205478541755525,-0.4974915825843311,3.3044885003089064,-4.38509521484373,55.58469629798911,7.28773503574191,1.9009900414466192,8,-1.4024963378906108,-3.1299972534179545,-10.713745117187486,-19.172496795654283,5.740005493164077,4,0.05527475543314386,-1.22317107512162,93.59500122070312,1.8316082009334453,92.6999969482422,1.2562284150394232,92.50499725341795,0.05527475543314386 7252,2020-08-10,93.48999786376952,93.8249969482422,92.37999725341795,93.23500061035156,1372000.0,0.0053769223732267335,2.1243391262031475,-0.48112800138189155,49.01370739626206,56.2135696969786,-1.7504331444452532,-1.703594237791009,-7.755103678201252,-17.456786829377066,30.9388419618797,1.4449996948242472,1.2887902866038274,1.536248397827137,-1.36483675468385,4.437333550338124,0.08570582157163642,2.9867909740826377,-4.642091308593734,67.66297981735026,23.361678602340007,1.450542576255494,8,-1.9024963378906108,-3.0649948120117045,-10.821245193481431,-19.3049964904785,1.5500030517578267,0,0.03904162594160687,-1.7812640071716719,92.98999786376952,-1.22317107512162,93.59500122070312,1.8316082009334453,92.6999969482422,0.03904162594160687 7253,2020-08-11,93.9749984741211,95.13999938964844,93.6050033569336,93.9250030517578,1469600.0,0.005187727258891384,-3.4492973164232246,0.19606259162858594,53.679648532480435,55.58907012828859,-2.0119857243520016,-1.8826627072519955,-8.088424174919453,-17.486181493792557,31.687020351873805,1.6500015258789205,1.251631173006757,1.7657489776611328,-0.8786833990530312,4.410181354375297,0.44353278930405793,3.0879651660182077,-4.893808168945313,69.6218723951132,26.526491104037916,1.32221618835708,8,-2.1574974060058594,-3.5124969482421875,-10.373746871948242,-18.48499870300293,1.2750015258789062,1,0.05900503600936258,2.1243391262031475,93.48999786376952,-1.7812640071716719,92.98999786376952,-1.22317107512162,93.59500122070312,0.05900503600936258 7254,2020-08-12,96.1750030517578,97.73999786376952,94.70999908447266,94.75,1944400.0,0.023410530602376634,-3.026563387136002,28.50267053257211,66.21996959067693,56.8368981614231,-3.8283988339780706,-3.764117267037406,-10.069049223139956,-19.24818307362466,32.44093407661786,3.7649993896484233,1.0543576100020857,3.641003417968733,0.7232644201484106,6.558742415789055,2.182133919058572,5.099872916878894,-6.730284201513655,70.8023389215795,24.318557663573102,1.4588694989101634,8,-2.665004730224595,-4.412502288818345,-12.088750839233384,-19.11000061035155,-4.139999389648423,2,0.011541466858641103,-3.4492973164232246,93.9749984741211,2.1243391262031475,93.48999786376952,-1.7812640071716719,92.98999786376952,0.011541466858641103 7255,2020-08-13,96.25,97.3000030517578,95.37000274658205,95.5,1380800.0,0.0007797966816995849,-2.82180356846102,0.5263146623264034,71.70049655612212,57.38440926859393,-3.2855737007373165,-3.5680034906347373,-9.934101454404598,-18.89721942709801,32.690515738707205,1.9300003051757528,1.1031248379514977,3.427750396728513,0.23610983829408383,6.619390955162942,1.8319301175113054,5.02357067594572,-6.141658828673826,72.20153555781428,19.781710800934754,1.5958202792172116,8,-1.9425010681152344,-4.487499237060547,-12.163747787475586,-17.022499084472656,-6.944999694824219,3,0.016311685141030763,-3.026563387136002,96.1750030517578,-3.4492973164232246,93.9749984741211,2.1243391262031475,93.48999786376952,0.016311685141030763 7256,2020-08-14,95.77999877929688,97.46499633789062,95.45500183105469,96.75,915200.0,-0.004883129565746769,-1.4814821791877024,-1.2933349609375,64.56107799411899,58.01347975479738,-2.3808739618461914,-3.0524885721465296,-9.24626178815015,-18.084877551122815,32.51873019108499,2.0099945068359375,1.151229597710966,2.8294990539550753,-0.6239895932311867,6.282987701141337,1.1027547303619372,4.556243377548213,-5.061125072575237,63.432857065587434,9.357280451812706,1.7267443235931321,8,-1.4099998474121094,-4.017498016357422,-11.65374755859375,-15.892498016357422,-5.4199981689453125,4,0.00830025244390753,-2.82180356846102,96.25,-3.026563387136002,96.1750030517578,-3.4492973164232246,93.9749984741211,0.00830025244390753 7257,2020-08-17,96.63500213623048,96.97000122070312,95.93000030517578,95.93000030517578,1359400.0,0.008926742199107496,-1.9503495444018786,-0.7268050967437617,76.70761416523999,59.83163715377309,-2.665745183112719,-3.882894816069026,-9.92847913275429,-18.67119069231454,32.18266050721715,1.19000244140625,1.4078373309005343,3.5425022125244254,-0.271885300978596,7.356889726027447,1.6353084557729147,5.449695969275936,-5.354438496945008,73.27697229797359,12.844315934320484,1.9071937567515116,8,-2.1125030517578267,-4.87250137329103,-12.508750915527358,-16.382499694824233,-5.545005798339858,0,0.02167952785626981,-1.4814821791877024,95.77999877929688,-2.82180356846102,96.25,-3.026563387136002,96.1750030517578,0.02167952785626981 7258,2020-08-18,97.6999969482422,98.30500030517578,96.88500213623048,97.04499816894531,2105600.0,0.011020797728242826,-1.9128441084871521,0.9290738696621446,79.19636677729272,62.1323623581955,-3.2590580815680426,-4.884880522499472,-10.760261637871807,-19.499051380053814,31.8309202684946,1.6699981689452983,1.4015316097635804,4.4084972381592,0.07615558025489122,8.740838896063508,2.2423264092070525,6.574668067111347,-5.902678570998006,83.17098326839371,15.657861611960755,2.1661708289521524,8,-2.3574981689453267,-5.654994964599624,-13.181245803833022,-17.44749450683595,-5.735000610351577,1,-0.02722616290483637,-1.9503495444018786,96.63500213623048,-1.4814821791877024,95.77999877929688,-2.82180356846102,96.25,-0.02722616290483637 7259,2020-08-19,97.99500274658205,98.72000122070312,97.84500122070312,98.43000030517578,1414200.0,0.0030195067303444567,-1.3809504037866678,-0.6641196477658866,87.7872893333352,66.142623581339,-3.0440990266619394,-5.055530702545482,-10.765623268967673,-19.454841685808915,31.36745426669414,1.0200042724609233,1.6294985182226753,4.460002899169936,-0.35363993775827396,9.273645736098146,2.053181480705831,6.866824317634041,-5.546916176544684,78.3582446463265,6.158204236509633,2.4068214184641055,8,-2.4450035095214986,-4.737503051757827,-13.192501068115249,-17.742500305175795,-6.790000915527358,2,-0.028011660489267065,-1.9128441084871521,97.6999969482422,-1.9503495444018786,96.63500213623048,-1.4814821791877024,95.77999877929688,-0.028011660489267065 7260,2020-08-20,97.91000366210938,98.77999877929688,96.83999633789062,97.18000030517578,1059200.0,-0.0008673818265251265,-1.7517544761461585,-1.6781780552827825,85.24939469716632,70.45728500474385,-2.550902836393547,-4.753507266318621,-10.409045874284828,-19.078293423816376,31.267177092119912,1.94000244140625,1.7618493371514319,4.082503509521487,-1.0538866937901759,9.21889371283315,1.5143084078656557,6.650698611177319,-4.709287333992123,73.83470930259239,0.43827105260318433,2.5681951016558338,8,-2.330005645751953,-4.272502899169922,-12.595001220703125,-17.43000030517578,-4.235000610351577,3,-0.060004083140215325,-1.3809504037866678,97.99500274658205,-1.9128441084871521,97.6999969482422,-1.9503495444018786,96.63500213623048,-0.060004083140215325 7261,2020-08-21,98.625,99.04000091552734,97.53500366210938,98.12999725341795,1482800.0,0.007302587183614984,1.2716861191563358,0.6780828360314984,88.08420461963932,74.79845136289688,-2.66250531795761,-5.1410012436183905,-10.708637442929614,-19.467399032721346,31.761391338763744,1.5049972534179688,1.9650312382370032,4.422249984741214,-0.9714326536386437,9.815932623121071,1.725408665551285,7.1190913039311425,-4.643184128717607,86.6559217337121,10.779199765358257,2.6968413191899283,8,-2.3024978637695312,-4.8574981689453125,-12.12249755859375,-16.662498474121094,-6.069999694824219,4,-0.09449936319213403,-1.7517544761461585,97.91000366210938,-1.3809504037866678,97.99500274658205,-1.9128441084871521,97.6999969482422,-0.09449936319213403 7262,2020-08-24,99.41500091552734,100.4749984741211,98.78500366210938,99.9000015258789,851000.0,0.008010148699896913,1.0672788868046028,-0.9797937762981177,87.43226130686475,78.5487416711618,-2.820236836727048,-5.6895092123534425,-11.075643986940122,-19.852313634860437,32.424294379113135,1.8499984741210938,2.267708918264347,4.873750686645508,-0.9415725365427932,10.689073909833809,1.9660890750513573,7.781412298239658,-4.623875437165765,70.83914895046038,-3.739166196559296,2.907661611594153,8,-1.8225021362304688,-4.930000305175781,-12.0625,-16.602500915527344,-8.955001831054688,0,-0.09108283681322693,1.2716861191563358,98.625,-1.7517544761461585,97.91000366210938,-1.3809504037866678,97.99500274658205,-0.09108283681322693 7263,2020-08-25,98.83499908447266,98.93000030517578,96.44499969482422,96.51499938964844,1205200.0,-0.005834148023068586,-1.0203264513687946,-4.7834985055843955,81.90324369831893,80.29132768312202,-1.6520790173130564,-4.751812067832802,-10.13997756229739,-18.88149475438101,32.543133238378,2.970001220703125,2.7154510788561765,3.911998748779297,-1.9816743579329028,9.805671855491497,0.9651621954231899,6.858835302135404,-3.0207764668743664,59.305213736700615,-13.21527105965756,2.946836553356102,8,-0.9124984741210938,-4.349998474121094,-11.169998168945312,-15.709999084472656,-7.449996948242173,1,-0.07836295662797044,1.0672788868046028,99.41500091552734,1.2716861191563358,98.625,-1.7517544761461585,97.91000366210938,-0.07836295662797044 7264,2020-08-26,99.5,99.8249969482422,98.13999938964844,98.95999908447266,811400.0,0.006728395018843258,1.831941016188448,0.23275904593093424,81.45973699955758,81.37568773239263,-2.006872868813886,-5.0171997769300845,-10.435704375419363,-19.134271968676543,32.76976698836832,1.6849975585937642,3.152149255178486,4.159999847412109,-1.7925152828779147,10.112514977702133,1.1837422822671044,7.136257412557114,-3.0550003051757812,75.80648214759002,5.4656464755427265,2.9762575651450094,8,-1.5349998474121094,-5.0149993896484375,-11.58749771118164,-16.127498626708984,-7.220001220703125,2,-0.0757286800211997,-1.0203264513687946,98.83499908447266,1.0672788868046028,99.41500091552734,1.2716861191563358,98.625,-0.0757286800211997 7265,2020-08-27,99.53500366210938,100.30999755859376,98.30500030517578,99.7699966430664,1635200.0,0.0003517955990892663,2.049437511241028,-0.43517144915864875,87.12421055546939,83.88270246143158,-1.7063342663353325,-4.542399637684412,-10.110983165436863,-18.877765943246573,34.553431299885325,2.004997253417983,3.5310974347299293,3.723503494262701,-1.9713823092073142,9.418389297732716,0.8760605925276934,6.570946395997709,-3.0900039672851562,76.6750596342433,4.283116668164325,2.847442901735011,8,-1.3325042724609375,-5.0500030517578125,-10.422500610351562,-15.900001525878906,-5.305000305175781,3,-0.08368916988572661,1.831941016188448,99.5,-1.0203264513687946,98.83499908447266,1.0672788868046028,99.41500091552734,-0.08368916988572661 7266,2020-08-28,100.16000366210938,100.75,99.3000030517578,100.66999816894531,1115400.0,0.006279198040939349,3.328360928283538,2.1702542125255673,87.30424096570607,85.06010543926112,-1.837974907590521,-4.7202713841385275,-10.382855891166287,-19.24026924252594,35.821743074178045,1.4499969482422017,3.588960335708279,3.911003494262701,-1.70399290436346,9.525999892888862,1.1035052949496134,6.718501693575789,-2.9896041870117216,86.29509184514367,12.755352388914105,2.807498199313083,8,-1.5625038146972656,-5.537502288818359,-11.047500610351562,-16.525001525878906,-5.605003356933594,4,-0.06474640947726784,2.049437511241028,99.53500366210938,1.831941016188448,99.5,-1.0203264513687946,98.83499908447266,-0.06474640947726784 7267,2020-08-31,101.08999633789062,102.22000122070312,100.76499938964844,101.83999633789062,1779000.0,0.009285070305294685,-1.07858310626703,1.4706040750381473,87.9062133417227,86.02786616864225,-2.3127835432525785,-5.135423716384409,-10.998534134124498,-19.865043753704384,37.05583934333566,2.05999755859375,3.620267787188439,4.346996307373047,-1.1383309410816054,9.8323235558277,1.6043326831457136,7.08965993160038,-3.2036767578125023,80.43282105210314,6.13322372847891,2.7426636242273283,8,-1.7574958801269531,-5.732494354248047,-11.94874382019043,-17.454994201660156,-4.625,0,-0.08442967990805783,3.328360928283538,100.16000366210938,2.049437511241028,99.53500366210938,1.831941016188448,99.5,-0.08442967990805783 7268,2020-09-01,102.06500244140624,102.48500061035156,100.18499755859376,101.08499908447266,1253000.0,0.009644931633558285,1.5274763048572266,-1.3066711425781061,86.09066633755555,85.83935250244451,-2.9094597853794397,-5.64702153620685,-11.565495253585127,-20.50091511227083,38.22203266535605,2.3000030517577983,3.8622756231920334,4.844002151489249,-0.751394989218042,10.43939929219654,2.0463035811356036,7.641700721842895,-3.3119465332031126,90.3337617733198,14.947704236201872,2.7976985703536488,9,-2.600002288818345,-6.575000762939439,-12.421251296997056,-18.430000305175767,-3.5100021362304545,1,-0.11370208278391813,-1.07858310626703,101.08999633789062,3.328360928283538,100.16000366210938,2.049437511241028,99.53500366210938,-0.11370208278391813 7269,2020-09-02,101.80500030517578,103.72000122070312,101.3499984741211,103.26499938964844,1579200.0,-0.0025474171362481757,1.0,-1.4897898809663044,83.28336976605348,85.62090528787643,-2.2933437671584898,-4.922289079740253,-10.915751268887533,-19.85785361063256,39.29988636161187,2.3700027465820312,3.9225061911010926,4.128749847412109,-1.399050879032501,9.65655057385672,1.3648494841898042,6.8926502106344145,-2.305555456542976,64.63526146346274,-10.692872286713495,2.763900363222303,9,-1.7224998474121094,-5.697498321533203,-11.649999618530273,-18.169998168945312,-1.9250030517578267,2,-0.10235251841962367,1.5274763048572266,102.06500244140624,-1.07858310626703,101.08999633789062,3.328360928283538,100.16000366210938,-0.10235251841962367 7270,2020-09-03,99.36000061035156,101.18499755859376,97.58999633789062,100.81999969482422,1701600.0,-0.02401649906679404,2.2831139151427866,1.0,67.34495780178966,83.31654453033757,0.42350419570271924,-2.132583954245945,-8.075111218636692,-17.0689439183311,39.48327561247734,4.215003967285156,3.7910986369322757,1.3955001831054688,-3.8291462160459275,6.620146582256865,-1.2168230164702294,4.007823382681167,4.3600006103515625,28.874434952306988,-45.97726044974344,2.6123231995757012,9,0.7224998474121094,-3.2524986267089844,-8.951248168945312,-14.84000015258789,1.019996643066392,3,-0.0712560566381184,1.0,101.80500030517578,1.5274763048572266,102.06500244140624,-1.07858310626703,101.08999633789062,-0.0712560566381184 7271,2020-09-04,98.12999725341795,100.44499969482422,95.3000030517578,100.37999725341795,1742200.0,-0.01237926076266005,3.323517720674936,1.5410968567919943,56.98921969787748,79.93398435156121,1.761106402689009,-0.5246603006781214,-6.450283719187311,-15.492783642334942,39.09685005963424,5.1449966430664205,3.5254994390910923,-0.09150314331056109,-4.762153976826184,4.579147690205062,-2.4268285600683726,2.2438222734472504,5.5900039672851705,33.61038975160058,-39.72863332616717,2.3353254167578092,9,1.3800048828125142,-1.6299972534179545,-8.311244964599595,-12.634994506835923,2.1750030517578267,4,-0.03974313671295371,2.2831139151427866,99.36000061035156,1.0,101.80500030517578,1.5274763048572266,102.06500244140624,-0.03974313671295371 7272,2020-09-08,97.13999938964844,98.7300033569336,96.1500015258789,97.80999755859376,2294600.0,-0.01008863641576263,1.0557703530784943,0.29777696397570075,47.36347923039449,76.09623274401405,2.675852643731389,0.7934897351433818,-5.068664054989938,-14.18609541318233,38.738538534762924,2.5800018310546875,3.325462388073788,-1.2640010833740263,-5.412242407443713,2.884240240695661,-3.33812174540887,0.8101195786608173,6.243201904296868,21.852692850657874,-48.167181201823,2.0741206620348462,9,2.3700027465820312,0.157501220703125,-7.321247100830078,-11.294998168945312,4.114997863769517,1,-0.026611067538756084,3.323517720674936,98.12999725341795,2.2831139151427866,99.36000061035156,1.0,101.80500030517578,-0.026611067538756084 7273,2020-09-09,99.5199966430664,100.86000061035156,98.01000213623048,98.01000213623048,2331600.0,0.02450069248890263,-2.774846148404947,-2.2537293037873094,56.001549298311936,73.26754522165342,0.45062915904502177,-1.2119265224702218,-7.048227973393779,-16.23617971174076,38.19281712030948,3.720001220703125,3.0698380130550333,0.8387462615966825,-2.7691279456723805,4.446620468865746,-0.9651908420378419,2.642683365231207,3.539876721191405,50.11869963194061,-18.067900176146246,1.8039371036345295,9,-0.0099945068359375,-2.1599960327148438,-9.661245346069336,-13.594993591308594,2.4850006103515483,2,-0.030697351368817793,1.0557703530784943,97.13999938964844,3.323517720674936,98.12999725341795,2.2831139151427866,99.36000061035156,-0.030697351368817793 7274,2020-09-10,97.28500366210938,99.75499725341795,96.51499938964844,99.58000183105469,1376000.0,-0.022457727656211124,1.4499140427594162,-1.51987186612639,47.89633059657722,68.90889189288761,2.6131874623703197,1.1705009038871879,-4.509821659598487,-13.62695189077192,36.673422797527465,3.239997863769517,2.722025674039344,-1.4517467498779268,-4.929078351140291,2.025584851384437,-3.1904125505091088,0.2869190507532551,5.464474889648429,33.72986343565512,-32.34842937483461,1.7386658006311786,9,2.2249984741210938,0.22749710083007812,-7.700002670288086,-11.360000610351562,3.0049972534179688,3,0.013054392714804797,-2.774846148404947,99.5199966430664,1.0557703530784943,97.13999938964844,3.323517720674936,98.12999725341795,0.013054392714804797 7275,2020-09-11,97.81999969482422,98.91999816894531,96.62999725341795,97.5999984741211,1361600.0,0.005499265175267887,-1.1203676231650483,-0.0958611748279645,47.25723830908649,64.45922493104099,2.021966013430145,0.8001818150886351,-4.709105680576613,-13.735136746542807,35.071918517555375,2.290000915527358,2.46541227235069,-0.9952507019042969,-4.302960224987956,2.312458821179362,-2.6491054634461335,0.6586040596375398,4.631499836933585,45.32370053241136,-17.40183423601877,1.6538547615418324,9,1.69000244140625,0.22999954223632812,-7.974998474121094,-11.894996643066406,0.629997253417983,4,0.021059063228587638,1.4499140427594162,97.28500366210938,-2.774846148404947,99.5199966430664,1.0557703530784943,97.13999938964844,0.021059063228587638 7276,2020-09-14,96.5749969482422,98.8499984741211,96.03500366210938,98.54499816894531,1598600.0,-0.012727486715049419,1.1821649722325722,-8.954501317797133,40.61465802102649,59.20460767318586,3.0228404850246875,2.221705622535751,-3.1763948109440747,-12.09880237989752,33.253211634726135,2.8149948120117188,2.129062956293822,-2.2800033569335767,-5.450387955921343,0.8903812420541897,-3.86519565642746,-0.6948110574396935,5.590442724315608,11.191577775599498,-48.42122088360298,1.585192299493882,9,2.935005187988267,1.4750022888183452,-6.308746337890639,-10.64999389648439,2.9850006103515625,0,0.039399434899438646,-1.1203676231650483,97.81999969482422,1.4499140427594162,97.28500366210938,-2.774846148404947,99.5199966430664,0.039399434899438646 7277,2020-09-15,98.7300033569336,99.0,96.2300033569336,96.87000274658205,2432800.0,0.022314330590622156,1.3083364062917233,-0.9441621613248025,49.68573565989118,55.159615375667606,0.5563725924634895,0.24422017697227716,-5.093475965355907,-13.949759502187405,31.357498920137296,2.7699966430664062,1.7848649538030656,-0.2297470092773466,-3.224888294490043,2.76539427593535,-1.7273176518836948,1.2678236333290016,3.160818850792211,55.85495128252971,-3.639914776353031,1.497570642606345,9,0.779998779296875,-0.6800041198730469,-8.00625228881836,-12.805000305175781,-0.5900039672851562,1,0.015952566541987956,1.1821649722325722,96.5749969482422,-1.1203676231650483,97.81999969482422,1.4499140427594162,97.28500366210938,0.015952566541987956 7278,2020-09-16,95.04000091552734,99.375,94.8949966430664,99.3499984741211,1911800.0,-0.03737468161594171,1.0550471237536616,-2.3172022281106357,38.697419347104876,50.205620884673316,3.514690989854813,3.926013417568356,-1.1994911769613452,-9.97711198739512,29.025406456938125,4.480003356933594,1.271469694396373,-3.7867496490478487,-7.221412488539528,-0.35208680955616956,-5.504081068793681,-2.0694182293020162,6.587188525959746,2.9836266306651473,-52.19874188363902,1.7173314197458376,9,2.9999961853027344,3.6225013732910156,-4.033748626708984,-9.114997863769531,3.0400009155273438,2,0.06539347935628248,1.3083364062917233,98.7300033569336,1.1821649722325722,96.5749969482422,-1.1203676231650483,97.81999969482422,0.06539347935628248 7279,2020-09-17,95.25,96.12000274658205,92.5749969482422,93.54499816894531,1625800.0,0.0022095863052369324,1.0580541431178188,-0.3955922962543369,39.236362911596345,47.082443674651834,2.544681922958148,3.688956055958755,-1.2188493862923053,-9.908119472316812,26.76172878187663,3.5450057983398438,0.6233483351896894,-3.439500427246088,-7.2164361126145025,0.33743525812232633,-5.327968269930295,-1.5510325845618809,5.973257873581844,39.33826251837212,-12.583227343811984,1.8884678426842045,9,1.467498779296875,2.8974990844726562,-4.10999870300293,-9.287498474121094,5.059997558593764,3,0.07091860633509661,1.0550471237536616,95.04000091552734,1.3083364062917233,98.7300033569336,1.1821649722325722,96.5749969482422,0.07091860633509661 7280,2020-09-18,92.03500366210938,95.20500183105469,91.05500030517578,95.20500183105469,3200400.0,-0.03375324239255251,1.6182990050493624,-1.8592344660324507,31.94042728688561,44.29924451787496,5.15327983110555,6.789337635808579,2.1606133733241677,-6.44508315458782,25.303951239961975,4.194999694824219,-0.1599256585629405,-6.360746765136724,-11.16663867106682,-1.5548548592066282,-8.763692718101765,-3.9578008121716834,8.496393337445298,11.778886933652693,-34.31593654739905,2.4029459529650476,9,3.922496795654297,5.352497100830078,0.6012458801269531,-4.772502899169922,7.1699981689453125,4,0.08969410468787253,1.0580541431178188,95.25,1.0550471237536616,95.04000091552734,1.3083364062917233,98.7300033569336,0.08969410468787253 7281,2020-09-21,89.30500030517578,91.24500274658205,88.17500305175781,90.99500274658205,3587200.0,-0.029662663642154308,1.8036495638359902,0.5331241064938985,25.746052232841663,41.89730818481354,7.2636629634863255,9.260078552526352,5.019336385721942,-3.513288790676583,23.969618184310992,3.8600006103515625,-1.046856678457857,-8.624750137329102,-14.915175585316888,-2.334324689341315,-11.769962861322995,-5.479537413335208,10.278757024941001,10.089263940338117,-30.354107829163762,3.1452127239938905,9,5.212501525878906,6.6425018310546875,3.729999542236328,-2.042499542236328,5.489997863769531,0,0.10240184325419466,1.6182990050493624,92.03500366210938,1.0580541431178188,95.25,1.0550471237536616,95.04000091552734,0.10240184325419466 7282,2020-09-22,90.36000061035156,91.08499908447266,88.16999816894531,89.50499725341797,2562400.0,0.011813451672029629,1.5292846243723541,-0.5059184152551512,25.989739833733964,38.56266268874931,5.750507001509575,7.896790330556001,4.1819550680338295,-4.3318091660569,22.15682558451773,2.9150009155273438,-1.6744148125264928,-7.116999816894534,-14.209625943732163,-0.024373690056904707,-10.663312880313342,-3.5706867534757265,7.854706206362138,19.54486464550727,-13.985105138121074,3.546313063418811,9,3.602497100830078,5.584999084472656,2.706249237060547,-3.0974998474121094,2.970001220703125,1,0.1018149279116789,1.8036495638359902,89.30500030517578,1.6182990050493624,92.03500366210938,1.0580541431178188,95.25,0.1018149279116789 7283,2020-09-23,91.08999633789062,92.7249984741211,90.0250015258789,90.40499877929688,2150000.0,0.008078748590174767,-2.7370405178512973,0.8011635896383413,28.4362915452038,36.4004361274856,4.133660450586362,6.911145950472218,3.594860589473683,-4.83257074654702,21.555583266319587,2.6999969482421875,-2.1140718281281465,-5.999753952026367,-13.607240542137305,1.6077326380845705,-9.803497247081836,-2.1960106569708984,5.718451268135496,36.72951556731467,6.839451360923018,3.8037432950554706,9,2.6825027465820312,4.855003356933594,2.0525035858154297,-3.827495574951172,4.085006713867173,2,0.07739601861006151,1.5292846243723541,90.36000061035156,1.8036495638359902,89.30500030517578,1.6182990050493624,92.03500366210938,0.07739601861006151 7284,2020-09-24,91.96499633789062,92.86499786376952,90.16000366210938,90.5500030517578,2306600.0,0.009605884676449739,-1.4646961091685018,2.0656909917134665,34.113842724620554,34.94005884032273,2.7096000296333216,5.736828706629183,2.8496017446902613,-5.479224272402774,20.60930355333514,2.704994201660142,-2.367448160813666,-4.748003768920896,-12.59544094270558,3.099433404863788,-8.67172235581323,-0.8242851820285608,3.6340683469441757,53.944508790879866,22.93761699558833,3.923718586892341,9,1.8075027465820312,3.9800033569335938,1.7287540435791016,-4.419994354248047,3.220001220703139,3,0.06649274981425313,-2.7370405178512973,91.08999633789062,1.5292846243723541,90.36000061035156,1.8036495638359902,89.30500030517578,0.06649274981425313 7285,2020-09-25,91.20500183105469,92.58000183105469,90.54000091552734,91.11000061035156,1558000.0,-0.008263954081437985,-2.303643574632121,0.06713899043490383,34.8169261933796,34.29586641502862,2.7184527506659037,6.156404795525191,3.7072296494164902,-4.537452849744369,19.458647968259367,2.0400009155273438,-2.993334500022499,-5.091498184204099,-13.188549991370792,3.0055536229625943,-9.140024087787452,-1.042972280620745,3.3539935415555817,64.64331968871437,32.562662660452425,4.048525903583348,9,2.5674972534179688,4.739997863769531,3.1987476348876953,-3.4524993896484375,5.6699981689453125,4,0.09983000432810574,-1.4646961091685018,91.96499633789062,-2.7370405178512973,91.08999633789062,1.5292846243723541,90.36000061035156,0.09983000432810574 7286,2020-09-28,93.6750030517578,93.8949966430664,92.2300033569336,92.3000030517578,1587800.0,0.027081861423329245,-1.1980118243073523,14.473498233215548,42.86597077926358,33.53811476162555,-0.23040228690553022,3.3472693006820577,1.2775670588891899,-6.79869090875647,17.89269945066829,2.6899948120117188,-3.308568933058737,-2.2972469329834126,-10.261158985450905,5.66666511948408,-6.279202959217159,1.6847090932503335,-5.505004882812486,96.15731615819546,60.18939400608112,3.981956026233748,9,0.09749603271485796,2.2699966430664205,0.9337463378906392,-5.892501831054673,5.3949966430664205,0,0.059033878827219555,-2.303643574632121,91.20500183105469,-1.4646961091685018,91.96499633789062,-2.7370405178512973,91.08999633789062,0.059033878827219555 7287,2020-09-29,92.55500030517578,94.1449966430664,92.4499969482422,93.1050033569336,2621400.0,-0.011956260582806522,-3.460468197879988,-0.4000022194602273,34.87513966517466,33.11341701918886,-0.08765688159735419,4.00015657575463,2.4070275477810696,-5.453720842316301,15.765844777943983,1.6949996948242045,-3.7198361187681144,-2.990499877929693,-10.710705245742389,4.729705489883003,-6.850602561836041,0.8696028059766547,-4.270502166748045,61.40781013895884,26.10502848517671,3.860102683906349,9,-0.4099998474121094,3.3899993896484375,2.490001678466797,-4.642498016357422,7.6449966430664205,1,0.02420180278087325,-1.1980118243073523,93.6750030517578,-2.303643574632121,91.20500183105469,-1.4646961091685018,91.96499633789062,0.02420180278087325 7288,2020-09-30,90.45999908447266,93.5,89.91000366210938,93.0,2012800.0,-0.022635203001408977,1.028245994030108,4.618157858232765,35.08847729834443,32.652540839938645,1.440872404706596,5.461158740541649,4.489755157429514,-3.168000523332779,14.207594951695665,3.589996337890625,-4.005673850929682,-4.505250930786133,-11.899872994481143,2.8893711329088774,-8.202561962633638,-0.8079398989386277,-1.941081005859374,12.986926420808196,-21.58475486857825,3.6973110318475038,9,1.2275009155273438,5.4850006103515625,5.5787506103515625,-1.8299980163574219,12.625,2,0.03172676072992209,-3.460468197879988,92.55500030517578,-1.1980118243073523,93.6750030517578,-2.303643574632121,91.20500183105469,0.03172676072992209 7289,2020-10-01,91.38500213623048,92.45500183105469,90.25,91.2249984741211,1854800.0,0.010225547878836894,-1.090048524381513,-0.06299354505396702,36.17616535472819,33.12317840303227,-0.10061737398871173,3.9162793869444528,3.5821556580300324,-3.9188403424307836,12.202658430856843,2.2050018310546875,-4.655512615371791,-3.0592479705810405,-9.870063536754259,3.751567595592178,-6.464655753667643,0.3461598125055616,-2.6410409150390706,34.82882925080516,1.550400968882208,3.4054077830866065,10,-0.22750473022462359,4.559997558593736,4.8187484741210795,-2.7550010681152486,12.125,3,0.04147289847274327,1.028245994030108,90.45999908447266,-3.460468197879988,92.55500030517578,-1.1980118243073523,93.6750030517578,0.04147289847274327 7290,2020-10-02,92.27999877929688,93.58000183105469,90.34500122070312,90.34500122070312,1190400.0,0.009793692861463033,-2.3436741002428794,12.09345794392416,40.63250251428863,34.777228434304156,-1.0696968127778206,2.596810507559951,2.7496547947346954,-4.62304107290548,12.010803393817445,3.2350006103515625,-4.78605538619783,-1.810251235961914,-8.272323589109405,4.651821117185577,-5.041287412535667,1.4207849406118385,-3.3199961412304617,55.962197053085184,19.068298203656518,3.231036176573748,10,-1.1225013732910156,3.6650009155273438,3.9450016021728516,-3.6499977111816406,7.364997863769531,4,0.031480264604734964,-1.090048524381513,91.38500213623048,1.028245994030108,90.45999908447266,-3.460468197879988,92.55500030517578,0.031480264604734964 7291,2020-10-05,94.2300033569336,94.78500366210938,92.56999969482422,92.56999969482422,1414800.0,0.021131389287298186,-1.668673591322732,0.8578841119136991,40.09683151799421,36.344683065888624,-2.5117597503711124,0.35800226607281616,0.9163972266106839,-6.329215392463539,12.612485594494318,2.5050048828125,-4.92101767494735,0.33475303649902344,-5.84316649648126,6.512672569479307,-2.754206729991111,3.423712802989158,-5.062600958667176,88.61537835536859,51.884286837299356,3.088959766490141,10,-1.8824996948242188,1.714996337890625,2.1137466430664062,-3.7250022888183594,4.509994506835923,0,0.028069580269963756,-2.3436741002428794,92.27999877929688,-1.090048524381513,91.38500213623048,1.028245994030108,90.45999908447266,0.028069580269963756 7292,2020-10-06,94.55500030517578,96.08999633789062,92.9800033569336,94.44000244140624,1529200.0,0.0034489752378670246,-1.0494214472992913,0.06927566871956,48.747091920920745,38.60143866319051,-2.435205279399284,-0.17980464442679533,0.6651682183337044,-6.394759959203611,13.055237097765158,3.1099929809570312,-4.573065792906348,0.7889999389648494,-5.208623078755409,6.7866229566851075,-2.2098115698952796,3.7878114478249785,-5.050541831078789,75.16184705638351,32.75073418027358,2.9988115088601286,10,-1.5550003051757812,1.3899993896484375,2.0550003051757812,-3.9124984741210938,4.444999694824219,1,0.04774998017107812,-1.668673591322732,94.2300033569336,-2.3436741002428794,92.27999877929688,-1.090048524381513,91.38500213623048,0.04774998017107812 7293,2020-10-07,96.46499633789062,97.06999969482422,95.01499938964844,95.45999908447266,1516000.0,0.020199841642962735,-1.168869599526534,8.73926889139413,52.88529271085472,40.687155328327634,-3.9141959626568763,-2.456346848421248,-1.100760832370412,-8.038748354859962,12.789817014938084,2.5149993896484375,-3.7078288238491695,2.8517459869384822,-2.6651943093453667,8.368686283222331,0.09327583879655776,5.610216135080407,-6.433694834690144,91.12898263921129,46.3327464981494,2.758470148141926,10,-2.974994659423828,-0.5199966430664062,0.8800048828125,-5.029994964599609,2.170005798339858,2,0.03871871406358518,-1.0494214472992913,94.55500030517578,-1.668673591322732,94.2300033569336,-2.3436741002428794,92.27999877929688,0.03871871406358518 7294,2020-10-08,98.55500030517578,98.63999938964844,96.5,97.01499938964844,1281000.0,0.021665931131790384,1.5029246028028,1.5323434071982205,66.35724170403847,44.191634829511955,-5.5553013047997695,-4.686612535128319,-3.018152139459204,-9.891002104728841,13.3357760329957,2.1750030517578125,-2.8124993678113412,4.8782501220703125,-0.8421191936482302,10.598619437788855,2.018065464211034,7.738434779929591,-7.819828982812922,98.9752971279623,47.93703302034288,2.8601846578592736,10,-4.279998779296875,-2.6100006103515625,-1.0774993896484375,-6.987499237060547,2.8199996948242188,3,0.04596416990786589,-1.168869599526534,96.46499633789062,-1.0494214472992913,94.55500030517578,-1.668673591322732,94.2300033569336,0.04596416990786589 7295,2020-10-09,99.87999725341795,100.25499725341795,98.44499969482422,99.01499938964844,1733800.0,0.013444238690470511,1.24148600960882,0.5616865906039511,78.54251128862475,48.15569488610764,-6.169087027108546,-6.165473702910262,-4.117569931477291,-10.959268583361379,14.099850133227921,1.8099975585937358,-1.936839480107082,6.1002471923827954,0.003931696576628951,12.196562688188962,3.0520894444797193,9.148404940285872,-8.196246562980832,95.12036279594315,37.29531062503807,3.0481577479030806,10,-4.797496795654283,-5.202499389648423,-1.7849960327148295,-7.694995880126939,3.1750030517578267,4,0.03634366222099894,1.5029246028028,98.55500030517578,-1.168869599526534,96.46499633789062,-1.0494214472992913,94.55500030517578,0.03634366222099894 7296,2020-10-12,100.37999725341795,101.75,100.23999786376952,100.52999877929688,1153000.0,0.005006007346309627,-6.023260765422501,-0.1734125969112094,77.87980026857858,52.93399050870808,-6.278180108725039,-6.709812213994994,-4.423600274905141,-11.21434860145584,15.31374109983264,1.8700027465820455,-1.2609681231617742,6.409997177124012,-0.26375350730219793,13.083747861550222,3.073121834910907,9.746872519337117,-7.4962720441635184,84.3785259864931,20.814416650448145,3.336875342213107,10,-4.549995422363267,-5.419998168945298,-2.2849960327148295,-8.194995880126939,2.5849990844726705,0,-0.007322182012975964,1.24148600960882,99.87999725341795,1.5029246028028,98.55500030517578,-1.168869599526534,96.46499633789062,-0.007322182012975964 7297,2020-10-13,100.30500030517578,101.26000213623048,99.94000244140624,100.26499938964844,1003200.0,-0.0007471304073941587,-2.826114839836721,-0.2666700574741622,76.60989525937535,57.54748139326708,-5.574448482889778,-6.862620609254478,-4.145058175260658,-10.895574801710183,16.48373427358571,1.3199996948242472,-0.4994199894941005,6.256250381469727,-0.6857737407466402,13.198274503686093,2.785238320361543,9.72726244257791,-6.00267112940206,78.54492110062644,11.107793227677362,3.471012061108183,10,-4.305000305175781,-5.345001220703125,-2.299999237060547,-8.119998931884766,1.9449996948242188,1,-0.015602436933799702,-6.023260765422501,100.37999725341795,1.24148600960882,99.87999725341795,1.5029246028028,98.55500030517578,-0.015602436933799702 7298,2020-10-14,101.25499725341795,102.5,100.66999816894531,100.66999816894531,885000.0,0.009471082651431484,-5.256426307758519,14.624642380316258,76.710768594958,62.051326197737055,-5.4000102046867084,-7.718883409629925,-4.918022313267244,-11.616788453118502,17.780727822161225,2.1949996948242188,-0.06149937323426968,6.895497512817371,-0.7537430124416034,14.544738038076346,3.070877250187891,10.720117775446852,-5.761040745768028,79.24995422363259,9.688628181497577,3.8246202626294856,10,-4.832496643066392,-5.919998168945298,-2.851245880126939,-9.069995880126939,1.510002136230483,2,-0.02227047863893783,-2.826114839836721,100.30500030517578,-6.023260765422501,100.37999725341795,1.24148600960882,99.87999725341795,-0.02227047863893783 7299,2020-10-15,102.00499725341795,102.55500030517578,100.0,100.375,761400.0,0.007407041828492833,-1.1470615577446457,2.786324451921741,81.07018736795074,66.5444022925884,-5.012230585058063,-8.365786526337189,-5.484910789234718,-12.174512456187912,18.17780882069377,2.5550003051757812,0.7484027960318116,7.307747650146467,-1.0689848496799215,15.684480149972856,3.119381400233266,11.496113900059669,-5.249952917145009,86.61793260145573,15.755619099978318,4.188366249913196,10,-4.4424972534179545,-6.642498016357408,-3.569995880126939,-9.739997863769517,0.8050003051758097,3,-0.03303754921746793,-5.256426307758519,101.25499725341795,-2.826114839836721,100.30500030517578,-6.023260765422501,100.37999725341795,-0.03303754921746793 7300,2020-10-16,100.29000091552734,102.13500213623048,100.20999908447266,101.95999908447266,1120800.0,-0.016812865879795358,-1.103826366827608,-1.024540480325031,69.89473954726591,69.85528096250746,-2.2814452347296736,-6.324918839601679,-3.631809048758015,-10.295938145869115,18.10477201743412,1.9250030517578267,1.7431938217757335,5.180001449584964,-3.4539570842831893,13.813959983453117,0.8630221826508802,9.496980716519047,-2.3749653854738284,13.384273806502527,-52.036207594628145,4.316979266934079,10,-2.5224990844726562,-4.927501678466797,-1.7787494659423828,-8.025001525878906,0.8300018310547017,4,0.010818616757083621,-1.1470615577446457,102.00499725341795,-5.256426307758519,101.25499725341795,-2.826114839836721,100.30500030517578,0.010818616757083621 7301,2020-10-19,98.4499969482422,100.9800033569336,97.93000030517578,100.53500366210938,1184200.0,-0.018346833687188258,1.0504180130276453,1.248508383206168,66.99336644903798,71.88264479896495,0.245984085775504,-3.9681136611765595,-1.652729201032983,-8.293331697329009,16.85790411900957,3.0500030517578125,2.6845955813542304,2.8827476501464986,-5.4190075171827345,11.184502817475732,-1.2681299335181109,7.033625233811108,4.1050033569335795,11.243170660895577,-52.42591040845395,4.150877583664616,10,0.33500289916990766,-3.087497711181655,0.3300037384033061,-5.399997711181655,3.285003662109361,0,0.04677504824458811,-1.103826366827608,100.29000091552734,-1.1470615577446457,102.00499725341795,-5.256426307758519,101.25499725341795,0.04677504824458811 7302,2020-10-20,99.55999755859376,100.86000061035156,98.98500061035156,99.23999786376952,794800.0,0.011274765309897461,-3.518103852411549,-0.1534765776512665,77.81174321013924,74.65225040999655,-0.08872657610734791,-4.588804444571963,-2.624007144043347,-9.275017214888877,15.542363726256037,2.410003662109361,3.5315264998968416,3.5327484130859546,-4.571318300414745,11.636815126586654,-0.5192849436643883,7.584781769836297,2.902502746582016,35.24318385768612,-33.39777462313654,4.052033356750348,10,-0.032497406005873586,-4.197498321533217,-0.7799968719482564,-5.942497253417983,1.8950042724609233,1,0.03420047069901666,1.0504180130276453,98.4499969482422,-1.103826366827608,100.29000091552734,-1.1470615577446457,102.00499725341795,0.03420047069901666 7303,2020-10-21,98.13999938964844,100.80999755859376,98.0749969482422,99.59500122070312,1175200.0,-0.014262738085239701,-2.451090252707643,-4.546885058292994,70.0385702264649,75.06128691248838,1.7811661448320422,-2.7547967419137365,-1.0945620610636837,-7.708989277526456,14.779763719313705,2.7350006103515625,4.278449669778837,1.7602500915527344,-6.047473929082685,9.567974112188153,-2.143611918764975,5.664112101870444,4.231850915527346,4.54052074535473,-65.55284297591552,3.903862010317712,10,2.1025009155273438,-2.7775001525878906,0.6400012969970703,-3.9524993896484375,2.855003356933608,2,0.04187895492064864,-3.518103852411549,99.55999755859376,1.0504180130276453,98.4499969482422,-1.103826366827608,100.29000091552734,0.04187895492064864 7304,2020-10-22,98.08000183105469,99.5250015258789,96.84500122070312,98.56999969482422,1172400.0,-0.0006113466371192589,1.233332167732132,0.3367678674427141,68.10239397420298,73.90127387755261,1.9743202896342495,-2.332792507710991,-0.9944817810239641,-7.482508075005313,14.01374616556293,2.6800003051757812,4.805769310824402,1.3945022583007756,-6.160123841800271,8.949128358401822,-2.3828107917497476,5.171815308351299,4.203011474121098,23.345943225199722,-46.52999064234608,3.777313050050523,10,1.6199989318847656,-2.7175025939941406,0.27124786376953125,-3.3274993896484375,3.5999984741210938,3,0.04776710309063592,-2.451090252707643,98.13999938964844,-3.518103852411549,99.55999755859376,1.0504180130276453,98.4499969482422,0.04776710309063592 7305,2020-10-23,100.30999755859376,100.48500061035156,98.45999908447266,98.52999877929688,1285400.0,0.022736497613247364,-1.1093786011173894,-3.632666407162349,68.65031165880566,72.87577514313341,-0.2103901749114243,-4.053516072043166,-3.1600733687441505,-9.538707541208979,13.192144734496908,2.404998779296875,5.1829568698312585,3.169248199462899,-4.086237804443954,10.424734203369752,-0.4584948024905344,6.796991201416333,1.755495263203116,83.79672425149901,15.618231245525507,3.6277430019534282,10,-0.6099967956543111,-4.947498321533217,-2.8774986267089986,-5.557495117187514,5.209999084472642,4,0.024922740114111663,1.233332167732132,98.08000183105469,-2.451090252707643,98.13999938964844,-3.518103852411549,99.55999755859376,0.024922740114111663 7306,2020-10-26,99.20500183105469,99.69000244140624,98.04000091552734,99.12999725341795,1641600.0,-0.011015808537863991,2.157880135211162,0.042137432064060315,63.612433426973716,71.431612717311,0.7938906359101026,-2.6487893880741353,-1.987033912166936,-8.260105852461777,12.87842523045956,2.2699966430664205,5.069688394541046,1.78775253295899,-5.331835908015037,8.907340973933017,-1.7720416875280165,5.347546753445997,2.651671326698448,58.77960072512513,-8.163776581018531,3.559794220487011,10,0.4949989318847656,-3.8425025939941406,-2.532501220703125,-4.4524993896484375,3.2099990844726562,0,0.019303471399441996,-1.1093786011173894,100.30999755859376,1.233332167732132,98.08000183105469,-2.451090252707643,98.13999938964844,0.019303471399441996 7307,2020-10-27,94.79499816894531,100.99500274658205,94.5,97.6050033569336,1822000.0,-0.04445344066037693,-2.8205881362968364,-37.46444919132644,45.73544608219801,67.98991021589323,4.850150646212967,2.042345827974728,2.4136082346600745,-3.7298371121786715,13.115663316664076,6.4950027465820455,4.48405031283896,-2.734251022338867,-9.597646210171604,4.129144165493869,-6.1659486162552355,0.6974465715775011,6.861208111325823,4.541925237838481,-56.89077324046178,3.4316975939163714,10,3.732501983642578,0.5675010681152344,0.4375038146972656,-0.0424957275390625,8.709999084472642,1,0.07321063954279161,2.157880135211162,99.20500183105469,-1.1093786011173894,100.30999755859376,1.233332167732132,98.08000183105469,0.07321063954279161 7308,2020-10-28,93.33000183105469,94.76000213623048,92.6050033569336,93.4499969482422,1652600.0,-0.01545436327009242,-1.7452352489527934,0.042702809838376224,36.217345611754936,63.00626113187149,5.668912641460679,3.935136474617366,3.817693438940495,-2.129838880322339,12.710405088425404,2.1899948120117188,3.8189065009079286,-4.342747497558591,-10.683956989980402,1.99846199486322,-7.513352243769489,-1.1721427513476925,7.896832072400173,8.641222012668964,-46.058000380191004,3.1706047462109033,10,4.040000915527344,2.9025001525878906,1.6237468719482422,1.4225006103515625,11.294998168945312,2,0.08705667888775803,-2.8205881362968364,94.79499816894531,2.157880135211162,99.20500183105469,-1.1093786011173894,100.30999755859376,0.08705667888775803 7309,2020-10-29,95.1750030517578,95.51000213623048,92.5999984741211,93.28500366210938,1571800.0,0.01976857585455649,1.2734425291466849,-15.750635808746745,37.920415258802194,59.45355843315329,3.076743292356227,2.517715556685218,1.9224539307322033,-3.80386823970143,12.167193473002643,2.910003662109389,3.209453207405076,-2.68724632263185,-8.436145000473957,3.0616523552102564,-5.561695661552903,0.1872030162892031,5.819999694824247,30.67305857227224,-18.13187821950588,2.874449338921051,10,1.6224975585937642,1.0574989318847798,-0.3162536621093608,-0.4225006103515483,8.864997863769545,3,0.06115050704709968,-1.7452352489527934,93.33000183105469,-2.8205881362968364,94.79499816894531,2.157880135211162,99.20500183105469,0.06115050704709968 7310,2020-10-30,95.18499755859376,96.6999969482422,94.22000122070312,94.22000122070312,1606400.0,0.00010501188878908607,-4.139907023813318,0.5105802378434351,36.3181306534845,56.04519890031402,2.532801753885039,2.884399785830439,1.864041662553774,-3.652513480402561,11.956992397778201,2.4799957275390767,2.476183210189646,-2.8225017547607223,-8.105461964057909,2.4604584545364645,-5.463981859409316,-0.1810216501121289,4.9705047607421875,30.792111600854387,-12.954797090108496,2.641480104648593,10,1.6125030517577983,1.047504425048814,-0.3262481689453267,-0.4324951171875142,9.885002136230455,4,0.06823557191965923,1.2734425291466849,95.1750030517578,-1.7452352489527934,93.33000183105469,-2.8205881362968364,94.79499816894531,0.06823557191965923 7311,2020-11-02,96.875,97.45500183105469,95.61499786376952,96.94499969482422,1372000.0,0.017754924460295474,2.376141780232267,-0.07253881913917859,41.67474975750728,52.02997740557713,0.6659196758166814,1.4785183669863784,0.1212111709482997,-5.105353734445032,12.170072064247522,2.2700042724609233,1.5737783188455978,-1.2647491455078068,-6.274932551200294,3.7454342601846804,-3.7698408483540504,1.2403425573384368,2.5249519348144673,50.92316081246867,11.099692800938506,2.505091702846246,11,-0.0774993896484375,-0.6424980163574219,-2.0162506103515625,-1.1175003051757812,4.510002136230483,0,0.08923867502520166,-4.139907023813318,95.18499755859376,1.2734425291466849,95.1750030517578,-1.7452352489527934,93.33000183105469,0.08923867502520166 7312,2020-11-03,99.06999969482422,99.9499969482422,97.44000244140624,97.86000061035156,1006800.0,0.022658061365927518,-1.4487805967316283,-17.285776566757495,44.998857947532684,49.247787152362434,-1.7946190882469892,-0.3803883490739679,-2.1276676729842734,-7.053049399223937,12.77181613426525,3.0749969482422017,1.0614865971238743,0.7045005798339901,-4.024578226991267,5.433579386659247,-1.6600388235786454,3.0690399832466255,-6.470001220703125,88.02724576724201,50.99369928449848,2.36453940341263,11,-2.2724990844726562,-2.8374977111816406,-4.211250305175781,-3.125,0.279998779296875,1,0.03376401767444315,2.376141780232267,96.875,-4.139907023813318,95.18499755859376,1.2734425291466849,95.1750030517578,0.03376401767444315 7313,2020-11-04,100.1999969482422,102.11499786376952,99.94000244140624,100.33000183105469,1219000.0,0.011406048823042525,-5.692356448659269,-0.10744213320553439,45.9392538395022,46.78521602628457,-2.9074223659086584,-1.2819477692331986,-3.280826226770003,-7.9609903366341115,13.53088535889267,3.0449981689452983,0.735142655927902,1.6477478027343864,-3.060271005795869,6.355766611264642,-0.7062616015307412,4.001757206999514,-7.4529985046386855,79.8738724291387,47.08363401678416,2.3540094042651276,11,-2.842498779296889,-3.9674949645996236,-6.154996871948256,-4.254997253417983,0.19499969482420454,2,0.03298403598637756,-1.4487805967316283,99.06999969482422,2.376141780232267,96.875,-4.139907023813318,95.18499755859376,0.03298403598637756 7314,2020-11-05,103.08499908447266,103.68499755859376,100.5250015258789,101.75,1122000.0,0.028792437366247592,1.4930974186422197,-10.268838028170137,55.973497502631716,45.376681120043024,-5.596316469573608,-4.016079362339667,-6.1773814693705305,-10.60562426487472,13.911281446427665,3.4850006103515625,0.17919317002323965,4.306250000000006,-0.8196515171205476,9.432151517120559,1.743299241439729,6.869200758560282,-9.963280664062495,93.6608694530692,56.00280616876019,2.562950758560277,11,-4.942501068115234,-6.117500305175781,-9.268749237060547,-7.1399993896484375,-5.409996032714858,3,0.01493913691812132,-5.692356448659269,100.1999969482422,-1.4487805967316283,99.06999969482422,2.376141780232267,96.875,0.01493913691812132 7315,2020-11-06,103.51000213623048,104.43499755859376,102.6750030517578,102.76499938964844,848600.0,0.004122840913153292,-2.8054123605050543,0.5580548745292453,61.51048209260726,45.14313097178008,-6.168328729895478,-4.379739294930744,-6.6103657002283285,-10.794049537925318,13.845037363739571,1.759994506835966,-0.12712266041975795,4.549752807617196,-0.9813796806472652,10.080885295881657,1.7841865634849654,7.315319051749427,-9.754486967529303,89.51252319310072,46.50912530802887,2.765566244132231,11,-4.992504119873061,-6.1200027465820455,-9.958753585815444,-7.565002441406264,-4.3700027465820455,4,0.005120266335221668,1.4930974186422197,103.08499908447266,-5.692356448659269,100.1999969482422,-1.4487805967316283,99.06999969482422,0.005120266335221668 7316,2020-11-09,99.6449966430664,106.83000183105469,99.46499633789062,106.2249984741211,2020800.0,-0.037339439797105856,-1.12247922254958,-8.832184661389093,50.17181950392725,45.636061351972224,-2.49692469272982,-0.6035667065649761,-2.818566342987566,-6.723077554921247,12.903785232683962,7.3650054931640625,-0.46909145758560555,0.7214973449707003,-4.77960225387109,6.222596943812491,-2.029052454450195,3.4720471443915955,-5.035122883173813,23.48236789121583,-19.655701766793058,2.7505497994208947,11,0.07000350952148438,0.055004119873046875,-6.093748092651367,-3.6999969482421875,-2.1449966430664062,0,0.05444330608179415,-2.8054123605050543,103.51000213623048,1.4930974186422197,103.08499908447266,-5.692356448659269,100.1999969482422,0.05444330608179415 7317,2020-11-10,98.73999786376952,100.75,97.1050033569336,99.53500366210938,1734400.0,-0.009082230014404447,1.2604641039774596,0.12082151627797176,51.238642925026184,47.30509438678014,-1.0878807843080835,0.18780321231606933,-2.0287802469413663,-5.643465926620948,12.026751432362468,3.6449966430664062,-1.0418418467630772,-0.10525131225587359,-5.567998373166148,5.357495748654401,-2.8366248427110037,2.6261222181992565,-2.9081112967607083,16.812285484535128,-29.918939507697427,2.731373530455137,11,0.9750022888183736,0.9750022888183736,-4.59374618530272,-2.7949981689452983,-0.709999084472642,1,0.026787566636473414,-1.12247922254958,99.6449966430664,-2.8054123605050543,103.51000213623048,1.4930974186422197,103.08499908447266,0.026787566636473414 7318,2020-11-11,99.0,100.63500213623048,98.04499816894531,100.63500213623048,1704200.0,0.0026331997352198044,2.1681964321544354,2.05659146089842,51.883698275856666,48.85657027756398,-0.5129546050123821,-0.2632991633957431,-2.4347814246664825,-5.687967921137641,10.729902594940752,2.5900039672851705,-1.4687936868760971,0.26750068664550497,-5.077648364201806,5.612649737492816,-2.4050738387781507,2.9400752120691607,-2.0683019065865977,19.48582972130151,-28.955801695312946,2.672574525423653,11,1.5250015258789062,0.7150001525878906,-4.527500152587891,-3.0550003051757812,0.7699966430664062,2,0.0035353381224352276,1.2604641039774596,98.73999786376952,-1.12247922254958,99.6449966430664,-2.8054123605050543,103.51000213623048,0.0035353381224352276 7319,2020-11-12,98.63500213623048,99.7699966430664,97.48500061035156,99.48500061035156,1551200.0,-0.0036868471087829757,2.2183257128427205,0.5198760633308781,46.28686455397895,49.964207377618905,0.4408147626346306,-0.17256540495871775,-2.214652165066994,-5.119140424481245,9.745674664834091,2.2849960327148438,-1.1787309649535729,0.07100257873536009,-5.047444078359774,5.1894492358304944,-2.488220749812214,2.6302259072829344,8.194999694824205,15.732637731186527,-27.07037863306897,2.5592233285475703,11,2.5874977111816264,1.0799980163574077,-3.917501449584975,-2.690002441406264,0.27500152587889204,3,0.01784350857928807,2.1681964321544354,99.0,1.2604641039774596,98.73999786376952,-1.12247922254958,99.6449966430664,0.01784350857928807 7320,2020-11-13,101.375,101.87999725341795,99.36000061035156,99.4749984741211,1258200.0,0.02777916362778754,-1.3661970822005505,-2.23529992550111,54.48532027684071,51.3876041019893,-1.4849508474455178,-2.97989064498411,-4.991844787982799,-7.624293117572677,8.597574917558223,3.2449951171874716,-0.44030408416340094,2.7567504882812557,-2.460763307860759,7.9742642844232705,0.14799359021024827,5.365507386352263,5.2681018066406295,43.90742738345068,2.9962368587495334,2.6087568980710074,11,0.5925025939941406,-1.6599998474121094,-6.2649993896484375,-5.430000305175781,-2.0449981689453125,4,-0.03649812032791322,2.2183257128427205,98.63500213623048,2.1681964321544354,99.0,1.2604641039774596,98.73999786376952,-0.03649812032791322 7321,2020-11-16,103.05500030517578,103.70500183105469,100.70500183105469,101.3499984741211,1552200.0,0.01657213617929254,-1.0033421642551457,0.8973686640940904,69.24511297441519,54.08163243830957,-2.4542154341246913,-4.529433051166848,-6.650632226165882,-9.054660343539396,8.631948356838073,3.0,0.23562453446788822,4.206500625610346,-1.3735915146152422,9.786592765835934,1.4164545554975518,6.99654669572314,3.4049394775390738,90.15148975522354,42.79580636613296,2.790046070112792,11,-1.0874977111816406,-3.3400001525878906,-8.17500114440918,-7.1100006103515625,-4.6399993896484375,0,-0.03798943189494819,-1.3661970822005505,101.375,2.2183257128427205,98.63500213623048,2.1681964321544354,99.0,-0.03798943189494819 7322,2020-11-17,102.96499633789062,103.38999938964844,100.94499969482422,101.81999969482422,1068400.0,-0.0008733585659951304,1.4511241390651233,0.671551562122446,73.9855396716987,57.19788641966474,-1.9596846803339645,-4.396675490688551,-6.508108409466416,-8.71293254951135,8.668179379488759,2.4449996948242188,1.0059664910248785,3.946246719360346,-1.9254050533608478,9.81789849208154,1.010420832999742,6.88207260572095,3.315444661376958,88.10280791101822,34.3690787797349,2.9358258863605986,11,-0.9974937438964844,-3.2499961853027344,-7.569995880126953,-7.019996643066406,-3.839996337890625,1,-0.05307625438024255,-1.0033421642551457,103.05500030517578,-1.3661970822005505,101.375,2.2183257128427205,98.63500213623048,-0.05307625438024255 7323,2020-11-18,102.25,103.83999633789062,102.18499755859376,102.94499969482422,1034800.0,-0.0069440719013312835,-3.012095991122312,-0.6069884126148577,68.66261214665502,58.60778804677844,-1.0318217361027138,-3.539450108846353,-5.824543860225276,-7.76114705826086,9.152626017424769,1.6549987792968608,1.5847793774432688,3.0257503509521513,-3.0020199600004673,9.05352066190477,0.011865195475834867,6.039635506428468,3.8545321914892554,74.98037125343053,17.572444595189097,3.0138851554763098,11,-0.2824974060058594,-2.5349998474121094,-6.770000457763672,-6.305000305175781,-4.7949981689453125,2,-0.041271405581448706,1.4511241390651233,102.96499633789062,-1.0033421642551457,103.05500030517578,-1.3661970822005505,101.375,-0.041271405581448706 7324,2020-11-19,102.76499938964844,103.02999877929688,101.1449966430664,102.15499877929688,1077400.0,0.0050366688474174914,2.307023062199676,-0.8776991053296009,69.47584587844248,59.49282846742679,-1.784663035717898,-3.8846320752204804,-6.2935872286356584,-8.073237839208844,9.600585173533387,1.8850021362304688,1.9773455002400624,3.306499862670904,-2.89565114667532,9.508650872017128,0.20542435799779923,6.407575367344009,3.167142170218071,76.00450952142533,14.600731401687689,3.1010755046731107,11,-0.7974967956542969,-3.049999237060547,-6.886249542236328,-6.819999694824219,-5.699996948242202,3,-0.029144190768941147,-3.012095991122312,102.25,1.4511241390651233,102.96499633789062,-1.0033421642551457,103.05500030517578,-0.029144190768941147 7325,2020-11-20,102.80999755859376,103.625,102.1449966430664,102.4000015258789,856400.0,0.0004378744632178577,-2.217378324363323,0.6721239712835113,66.65730211969947,61.32454875806815,-2.167315492680572,-3.934454930934052,-6.30840613997448,-7.903186006670424,10.181214013213886,1.4800033569335938,2.291163547853799,3.226498031616231,-3.1463342163113026,9.599330279543764,0.04008190765246411,6.4129141555799976,2.9532011822824416,67.14511693558245,4.23320686841523,3.186416123963767,11,-2.337497711181655,-3.0949974060058736,-6.347497940063491,-6.8649978637695455,-6.0,4,-0.03793399464153957,2.307023062199676,102.76499938964844,-3.012095991122312,102.25,1.4511241390651233,102.96499633789062,-0.03793399464153957 7326,2020-11-23,101.12000274658205,104.6500015258789,100.8499984741211,103.25499725341795,1453800.0,-0.01643803960843937,-1.8411205357397509,-5.207354063156862,55.921442348037985,61.84485980506946,-0.27500778951562665,-2.206779797146723,-4.567111426497419,-6.025823928264543,10.801585859393677,3.8000030517578125,2.0641988166537715,1.440753173828142,-4.965591161837239,7.847097509493523,-1.7624189940045483,4.643925341660832,4.477632031683669,7.105369884796609,-50.45554384943412,3.203172167832692,11,-0.052501678466811086,-1.4050025939941548,-4.555002212524428,-5.175003051757827,-3.5300064086914205,0,-0.01770174907939137,-2.217378324363323,102.80999755859376,2.307023062199676,102.76499938964844,-3.012095991122312,102.25,-0.01770174907939137 7327,2020-11-24,101.73500061035156,102.79499816894531,100.61499786376952,101.3249969482422,1451000.0,0.006081861620502282,-1.3825116108428799,-0.19203968010062555,54.56982384477913,62.1433182016164,-0.46990202409564574,-2.3981459665581184,-5.1920782936253005,-6.48797393908373,10.124457175054912,2.1800003051757955,1.6527854391134298,1.7087509155273466,-4.324628963941848,7.742130794996541,-1.3079390242072577,4.725440855261951,3.7003814845558622,27.75716803182624,-25.866736551721146,3.0166899397346003,11,-0.6674995422363281,-2.020000457763672,-4.661251068115234,-5.790000915527344,-6.3899993896484375,1,-0.032633800313619954,-1.8411205357397509,101.12000274658205,-2.217378324363323,102.80999755859376,2.307023062199676,102.76499938964844,-0.032633800313619954 7328,2020-11-25,101.45500183105469,102.5,100.12000274658205,102.28500366210938,1029000.0,-0.00275223647335765,2.7777898879806013,-2.0243766282099696,44.25652625313793,61.91772505707851,0.21787269450594238,-1.5581178959565989,-4.806549659657847,-6.05320785089674,8.827802744705386,2.3799972534179545,1.8242456050106028,1.0225021362304716,-4.144371327860753,6.189375600321696,-1.5609345958151408,3.605938868276084,3.8213726341616194,29.470186406537145,-18.300751623314106,2.583436732045614,11,0.5499992370605469,-1.7400016784667969,-4.010002136230469,-5.510002136230469,-5.5800018310546875,2,-0.02296586456067151,-1.3825116108428799,101.73500061035156,-1.8411205357397509,101.12000274658205,-2.217378324363323,102.80999755859376,-0.02296586456067151 7329,2020-11-27,100.99500274658205,101.43499755859376,100.11000061035156,100.65499877929688,484200.0,-0.004534020759653035,1.1721375549537896,-0.40964243037045556,41.15992615706748,60.437125710437044,1.1709845121115166,-0.6743154408252252,-4.250960086984875,-5.449444655725429,7.794937469275198,1.345001220703125,2.0415801810760996,0.2715030670166101,-4.265833980198877,4.808840114232098,-1.9971654565911336,2.540171590624354,4.125544241536971,19.493435193012193,-22.047471153544617,2.268668523607744,11,1.384998321533189,-1.2800025939941548,-3.1925029754638814,-5.050003051757827,-4.345001220703139,4,-0.035051248272253366,2.7777898879806013,101.45500183105469,-1.3825116108428799,101.73500061035156,-1.8411205357397509,101.12000274658205,-0.035051248272253366 7330,2020-11-30,101.68000030517578,102.16500091552734,99.6449966430664,100.74500274658205,1931000.0,0.006782489627853661,1.645675472181728,2.749960731515607,59.21234409624175,59.32237361286222,0.5965328677196453,-0.8935895319631584,-4.726791758833258,-5.9816427704895005,7.2648518404234945,2.5200042724609375,2.261989632723086,0.6317504882812557,-3.0935800219318565,4.357080998494368,-1.2309147668252933,2.4944157433878047,3.2878357553878885,40.65937416160582,-3.0350392615554043,1.8626652551065543,11,0.467498779296875,-1.9650001525878906,-4.148750305175781,-5.7350006103515625,-0.6999969482421875,0,-0.04538746901965374,1.1721375549537896,100.99500274658205,2.7777898879806013,101.45500183105469,-1.3825116108428799,101.73500061035156,-0.04538746901965374 7331,2020-12-01,105.5199966430664,105.7249984741211,101.33499908447266,101.87000274658205,2685200.0,0.03776550281634061,1.162562576106075,3.9037469808734695,74.24895655059214,59.35164215496148,-3.192788141461648,-4.271730631327841,-8.220678936739233,-9.6486315208507,7.446086370974752,4.3899993896484375,2.8026409724320587,4.039496994018549,0.3469833018006625,7.7320106862364355,2.1932401479096058,5.885753840127492,-8.034996032714844,96.62826037308731,47.48726330669473,1.84625684610894,12,-2.8349990844726562,-5.804996490478516,-7.988746643066406,-9.574996948242188,-2.7399978637695312,1,-0.08254358758117875,1.645675472181728,101.68000030517578,1.1721375549537896,100.99500274658205,2.7777898879806013,101.45500183105469,-0.08254358758117875 7332,2020-12-02,102.41500091552734,105.31999969482422,101.79000091552734,105.2699966430664,1607400.0,-0.029425661735396624,1.389168590150729,-0.7821919182629229,60.14860677745218,58.405641558383394,-0.1944637130410456,-0.9521015457564914,-4.832529366335095,-6.35028249836374,8.128147392609353,3.7299957275390625,2.856445492050298,0.7672512054443388,-2.7650941738570936,4.299596584745771,-0.9989214842063774,2.533423895095055,-4.7652003479003895,45.55926707641188,-7.029994300600116,1.766172689650716,12,0.26999664306640625,-2.700000762939453,-4.883750915527344,-6.470001220703125,-1.2450027465820312,2,-0.047112283693835244,1.162562576106075,105.5199966430664,1.645675472181728,101.68000030517578,1.1721375549537896,100.99500274658205,-0.047112283693835244 7333,2020-12-03,103.50499725341795,104.20999908447266,101.59500122070312,101.59500122070312,1190200.0,0.010642936368175704,-1.738223345995758,-0.6690013628711101,63.87465167738258,57.78328664715451,-1.2155449047105833,-1.878090903400519,-5.644401534497149,-7.2820549689533465,8.114318586845693,2.6149978637695312,2.4289114939238488,1.6919975280761577,-1.8643217533879408,5.248316809540256,-0.08616211265588447,3.4701571688082,-5.693692727661116,63.4868330242256,5.977876350112048,1.7781596407320477,12,-0.8199996948242045,-3.789997100830064,-6.559997558593736,-7.559997558593736,-1.8299942016601562,3,-0.07883673493306009,1.389168590150729,102.41500091552734,1.162562576106075,105.5199966430664,1.645675472181728,101.68000030517578,-0.07883673493306009 7334,2020-12-04,104.625,106.29000091552734,104.16000366210938,104.75499725341795,1345200.0,0.01082076012078792,-3.0189009248929355,-0.06806153059552647,60.200893306142724,57.065907890092646,-2.2841644527433402,-3.032271232867217,-6.495739444655641,-8.248728032141372,7.866390628552081,2.785003662109389,1.9311917400911085,2.7350002288818303,-0.9995036269749988,6.469504084738659,0.8677483009534086,4.602252156810252,-6.655421595275882,74.94356892398625,15.064976584503398,1.8672519279284168,12,-1.657501220703125,-4.909999847412109,-7.823747634887695,-8.680000305175781,-4.144996643066406,4,-0.08363201911589013,-1.738223345995758,103.50499725341795,1.389168590150729,102.41500091552734,1.162562576106075,105.5199966430664,-0.08363201911589013 7335,2020-12-07,104.04000091552734,104.7249984741211,103.19499969482422,104.48500061035156,1027800.0,-0.005591389098902333,2.308121839971627,3.4231468982925275,53.3198590861169,56.77684308321253,-1.6833646999376128,-2.535527945705553,-5.6188333343583,-7.525097931777111,7.239214572572041,1.529998779296875,1.618315354402398,2.1235012054443416,-1.6665138704146898,5.913516281303373,0.22849366751482592,4.018508743373857,-5.737605610371091,54.59133867724363,-1.3977099151106458,1.8950075379295133,12,-1.0725021362304688,-3.5149993896484375,-7.524999618530273,-8.095001220703125,-0.2850036621093892,0,-0.07103036644192806,-3.0189009248929355,104.625,-1.738223345995758,103.50499725341795,1.389168590150729,102.41500091552734,-0.07103036644192806 7336,2020-12-08,105.06999969482422,105.11499786376952,103.43000030517578,103.9250030517578,1024400.0,0.009900026626616043,1.7287564942887723,-2.5730279287465816,56.67197218881083,57.01041512143827,-2.340233176775996,-3.307855776794696,-6.4185656259695065,-8.452659140867638,7.810287512783259,1.6849975585937358,1.2516087763737005,2.8822498321533203,-0.9986974442919205,6.763197108598561,0.941776193930707,4.822723470375934,-6.448100165253123,74.0148817890647,21.17557495580874,1.940473638222617,12,-2.1025009155273438,-3.8474998474121094,-8.554998397827148,-9.125,-1.375,1,-0.03892639525811381,2.308121839971627,104.04000091552734,-3.0189009248929355,104.625,-1.738223345995758,103.50499725341795,-0.03892639525811381 7337,2020-12-09,101.38500213623048,105.4800033569336,101.02999877929688,105.08000183105469,1352200.0,-0.03507183372320177,-1.0204304669598336,-3.2270834305056213,47.69272033801384,57.39221446420226,1.441483404379099,0.6170979315958078,-2.505267416944335,-4.694873102152215,8.114824519389433,4.450004577636719,0.8797017344124924,-0.934997940063468,-4.48763753866622,2.6176416585392843,-2.711317739364844,0.8413218592379081,-2.4563785512211354,6.749110508689219,-41.50125596789627,1.7763197993013728,12,1.582496643066392,0.5825004577636577,-4.870000839233413,-5.440002441406264,2.3699951171874716,2,0.013759398467950268,1.7287564942887723,105.06999969482422,2.308121839971627,104.04000091552734,-3.0189009248929355,104.625,0.013759398467950268 7338,2020-12-10,99.3499984741211,100.75,98.21499633789062,100.74500274658205,1508400.0,-0.020072038459642783,2.608549273442082,0.37753839991245824,41.57413058120128,57.43823717799492,3.51626383251795,2.8244795706753365,-0.19336447584727523,-2.596977956487734,8.356583558999738,3.170005798339858,0.8159689354128403,-2.987501525878912,-6.474116914449581,0.4991138626917575,-4.730809220164247,-1.2441938315935772,6.94000244140625,14.055746040984236,-29.416387409848543,1.7433076942853332,12,2.9025001525878906,2.617504119873047,-2.8349971771240234,-3.404998779296875,5.1300048828125,3,0.01831907119050724,-1.0204304669598336,101.38500213623048,1.7287564942887723,105.06999969482422,2.308121839971627,104.04000091552734,0.01831907119050724 7339,2020-12-11,100.3949966430664,101.44000244140624,98.75,98.875,1179400.0,0.010518351132310366,-2.039556545989803,-1.0895999912494556,44.32164687470732,55.78371526449109,2.6565710863995378,2.021752671678854,-0.9734315078860334,-3.5628690687613442,8.349658251146977,2.690002441406236,0.7623700899957981,-2.030503082275388,-5.197878301415557,1.1368721368647812,-3.614190691845465,-0.4468154727053104,5.733504180908199,30.006857522113673,-10.038264668338233,1.5836876095700811,12,1.8575019836425781,1.5725059509277344,-3.599996566772461,-4.4499969482421875,3.4650039672851562,4,0.012749703187323158,2.608549273442082,99.3499984741211,-1.0204304669598336,101.38500213623048,1.7287564942887723,105.06999969482422,0.012749703187323158 7340,2020-12-14,97.6750030517578,101.16000366210938,97.4749984741211,101.11000061035156,1614000.0,-0.027092919789409198,1.084866404799931,-2.2598718058114122,42.27404459650392,52.23094726959239,5.306775764667492,4.690841002897784,1.9564961321221404,-0.7617768879868123,8.810365671736628,3.6850051879882812,0.8593005120475965,-4.565496826171895,-8.361129567303124,-0.7698640850406662,-6.463313196737502,-2.6676804556062876,8.295227682495124,2.4984941366635915,-39.990152404496456,1.8978163705656117,12,4.2074966430664205,4.292499542236342,-0.12000465393064985,-1.7300033569335795,4.629997253417983,0,0.02871768843139355,-2.039556545989803,100.3949966430664,2.608549273442082,99.3499984741211,-1.0204304669598336,101.38500213623048,0.02871768843139355 7341,2020-12-15,99.13999938964844,100.16000366210938,97.90499877929688,98.3499984741211,1026400.0,0.014998682284292686,-1.6845291347450737,-0.22998587394942957,44.39402859518113,50.480438582673386,3.1755463556325623,3.075169651920106,0.6599215199665309,-2.121323388315858,8.746330621692449,2.4850006103515767,1.0866457083153733,-2.904750442504877,-6.920922049101847,1.1114211640920928,-4.912836245803362,-0.8966646392063922,6.490422054199215,20.799499062171186,-22.579647632541146,2.008085803298482,12,2.7425003051757812,2.827503204345703,-1.1862506866455078,-2.8375015258789062,6.419998168945327,1,0.04655031160158929,1.084866404799931,97.6750030517578,-2.039556545989803,100.3949966430664,2.608549273442082,99.3499984741211,0.04655031160158929 7342,2020-12-16,97.5,99.375,97.43000030517578,99.05500030517578,1141800.0,-0.016542257411186534,-1.2949853038480061,-1.9683525355635605,41.930206144868045,48.042166856838435,4.520402341462471,4.516306151402773,2.4422809643198065,-0.4086899343186303,8.736551769897188,1.9449996948242188,0.9416770140955322,-4.271500015258795,-8.741996312484062,0.19899628196647257,-6.506748163871421,-2.036251866646168,7.804204525058594,1.7456273699150937,-41.60039293719977,2.2352481486126305,12,4.3600006103515625,4.197502136230469,2.207500457763672,0.0,6.269996643066406,2,0.06353845840845351,-1.6845291347450737,99.13999938964844,1.084866404799931,97.6750030517578,-2.039556545989803,100.3949966430664,0.06353845840845351 7343,2020-12-17,98.02999877929688,98.37999725341795,97.0500030517578,97.75,1884600.0,0.00543588491586533,1.714285714285793,-0.18006348832531144,43.96743215264639,46.238448950894394,3.5001839209803904,3.8514091187456216,2.0021617263842444,-0.8391628118225753,8.635521515492853,1.3299942016601562,0.19059743388946515,-3.530501174926755,-8.294617046508435,1.233614696654925,-5.912559110717595,-1.148443239135915,6.80175349256875,22.323368195674334,-23.0467825641433,2.382057935790841,12,3.235004425048828,3.640003204345703,1.6850013732910156,-0.529998779296875,-0.8649978637695312,3,0.05840047480782129,-1.2949853038480061,97.5,-1.6845291347450737,99.13999938964844,1.084866404799931,97.6750030517578,0.05840047480782129 7344,2020-12-18,99.7699966430664,100.06500244140624,96.6750030517578,97.53500366210938,3163000.0,0.01774964689826164,1.399995678934017,7.982152588555858,46.27388690505249,45.45556315299836,1.1164906351966835,1.9768844921756425,0.30673806962064987,-2.46786778574608,8.673220581315038,3.3899993896484375,-0.12040684737603158,-1.6407531738281307,-6.433651018820811,3.1521446711645495,-4.037202096324464,0.7556957486682023,4.439215691190597,69.00765150767712,22.089793669225855,2.396448922496337,12,1.3075065612792969,1.7125053405761719,0.3500041961669922,-2.2699966430664062,-0.2599945068359233,4,0.04720864861524987,1.714285714285793,98.02999877929688,-1.2949853038480061,97.5,-1.6845291347450737,99.13999938964844,0.04720864861524987 7345,2020-12-21,98.91000366210938,99.79000091552734,98.00499725341795,98.5500030517578,1078600.0,-0.008619755536664164,-1.4620532895567335,0.16107460444794028,35.40838533847442,43.09294239184987,1.3100309419408092,2.666427996842245,1.159515940522823,-1.4836075179995305,8.518662931917099,1.7850036621093892,-0.655803695481282,-2.305746459960943,-7.175669636550182,2.564176716628296,-4.74070804825557,0.12921512833368354,4.545787743897705,64.13200054292396,22.531323725310543,2.4349615882946214,12,2.167499542236328,2.572498321533203,1.558746337890625,-1.410003662109375,-1.910003662109375,0,0.05004546319856673,1.399995678934017,99.7699966430664,1.714285714285793,98.02999877929688,-1.2949853038480061,97.5,0.05004546319856673 7346,2020-12-22,99.33000183105469,99.91000366210938,98.88500213623048,99.0,928200.0,0.0042462658315136625,-2.6607356948230234,0.9166701987877398,42.27397148249671,42.4908591856813,-0.01096495254667218,2.2192328223694915,0.7209153564516839,-1.796471679208608,8.82262308569682,1.025001525878892,-1.2117159623069256,-1.796248245239255,-6.73883215686007,3.1463356663815603,-4.2675402010496555,0.6750437105711455,3.4477107395274658,78.31856216269784,35.68115757322423,2.4712919558104054,12,-0.27249908447267046,2.1525001525878906,1.5112495422363281,-1.8300018310546875,0.2200012207031108,1,0.029950653571728658,-1.4620532895567335,98.91000366210938,1.399995678934017,99.7699966430664,1.714285714285793,98.02999877929688,0.029950653571728658 7347,2020-12-23,98.41500091552734,100.21499633789062,98.36000061035156,99.61000061035156,695200.0,-0.009211727561262095,-1.8429046647451899,-3.6211911037129516,37.13996465570157,41.99817408284799,0.489961194510812,3.0280019624739793,1.6087156704700192,-0.7753762931887991,9.306290302924852,1.8549957275390625,-1.6557449738032517,-2.5452491760253935,-7.622910668164465,2.5324123161136782,-5.084079922094929,-0.0064184299558576186,3.7524407031723683,49.152575248818074,8.774403498244958,2.5388307460695363,12,0.6425018310546733,3.0675010681152344,2.426250457763672,-0.9150009155273438,3.8700027465820312,2,0.0726006866493778,-2.6607356948230234,99.33000183105469,-1.4620532895567335,98.91000366210938,1.399995678934017,99.7699966430664,0.0726006866493778 7348,2020-12-24,99.125,99.5,98.2750015258789,98.43499755859376,293800.0,0.0072143380365568,-1.4257527458415797,-0.5774080482152201,35.81009474948942,41.05244606893489,-0.28531415079275746,2.249845611491736,0.8485794917408782,-1.3947526334694373,9.871621776548562,1.2249984741210938,-2.285372897258867,-1.71875,-6.855193327618835,3.417693327618835,-4.286971663809425,0.8494716638094246,2.493197762005522,69.20908460023202,31.831613054653772,2.5682216638094193,12,-0.20749664306640625,2.357501983642578,1.7162513732910156,-1.625,-0.25,3,0.0468599913550205,-1.8429046647451899,98.41500091552734,-2.6607356948230234,99.33000183105469,-1.4620532895567335,98.91000366210938,0.0468599913550205 7349,2020-12-28,97.45500183105469,99.94499969482422,97.3949966430664,99.6050033569336,791400.0,-0.016847396408023352,-1.2466869443930966,-3.115933215391484,33.911537680086965,40.12327863377745,1.0323514016259878,3.837803954088386,2.4238228827028934,0.3539637526544084,10.59433141442465,2.5500030517578125,-2.5426593180615384,-3.2117481231689453,-8.56561822775734,2.14212198141945,-5.888683175463143,-0.5348130708747476,3.668876459926068,2.1278437759555007,-31.70601132033158,2.676935052294199,12,0.9899978637695312,4.027500152587891,3.386249542236328,0.0449981689453125,4.724998474121094,0,-0.002975741727757386,-1.4257527458415797,99.125,-1.8429046647451899,98.41500091552734,-2.6607356948230234,99.33000183105469,-0.002975741727757386 7350,2020-12-29,97.06500244140624,98.51000213623048,96.09500122070312,97.84500122070312,857400.0,-0.00400184066821474,1.2890997317057122,0.3627898724295235,29.810825403434848,38.502922723583424,1.4826377716817802,4.0731651999407745,2.7678699457549385,0.8069220286189562,11.395435183882343,2.415000915527358,-2.5178080311073643,-3.3709976196289233,-8.934688988307741,2.1926937490498943,-6.152843303968325,-0.5891519352895216,3.6139883256522296,23.543746851944782,-4.9923630317949055,2.7818456843394053,12,1.0899963378906392,4.127498626708999,3.77624893188478,0.4349975585937642,7.659996032714858,1,0.025189302357460752,-1.2466869443930966,97.45500183105469,-1.4257527458415797,99.125,-1.8429046647451899,98.41500091552734,0.025189302357460752 7351,2020-12-30,96.80999755859376,97.63999938964844,95.9800033569336,97.4499969482422,992200.0,-0.002627155786313451,2.254880548117433,0.8205133221174388,36.04754567753244,37.849293782768356,1.5336544316244272,3.8390094958744356,3.0323297882431604,1.1337023064205738,11.028584906747232,1.6599960327148438,-2.654082071180312,-3.190502548217765,-8.43288672894495,2.0518816325094207,-5.811694638581358,-0.5693104578541721,3.3189144629020575,19.598478802498672,-11.210491901631215,2.621192090363594,12,1.2875022888183452,4.3250045776367045,3.283752441406236,0.6900024414062358,9.315002441406236,2,0.001962632436709244,1.2890997317057122,97.06500244140624,-1.2466869443930966,97.45500183105469,-1.4257527458415797,99.125,0.001962632436709244 7352,2020-12-31,97.58999633789062,97.80999755859376,96.45500183105469,97.29499816894531,995400.0,0.008057006496924757,2.6870601424151426,-0.46093507855899674,44.18756648644671,37.87375315319062,0.8579910732678258,2.823775866703812,2.235260451275394,0.42275968058773117,10.609112569890614,1.3549957275390767,-2.510915103952044,-2.1692535400390653,-7.3878234656047965,3.049316385526666,-4.778538502821931,0.44003142274380025,1.958068470566488,40.60515682124303,7.359886262805816,2.609284962782866,12,0.5075035095214844,3.5450057983398438,2.8012542724609375,-0.089996337890625,10.170005798339858,3,0.02008409455289817,2.254880548117433,96.80999755859376,1.2890997317057122,97.06500244140624,-1.2466869443930966,97.45500183105469,0.02008409455289817 7353,2021-01-04,95.34500122070312,98.26000213623048,95.13500213623048,97.56500244140624,2079600.0,-0.023004357018464705,-1.3674247897581389,-7.5254745771478335,34.54711252161238,36.57077822169727,2.9972599614585107,4.665291874517777,4.482523802398504,2.71671340898601,10.438467220047434,3.125,-2.5877913494928464,-4.006248855590826,-9.267521132526468,1.2550234213448164,-6.636884994058647,-1.3756127171230048,3.7035349845406955,4.365887548060169,-28.079121256078285,2.6306361384678207,1,2.329998016357422,5.367500305175781,5.0462493896484375,2.154998779296875,9.15000152587892,0,0.07278831981282008,2.6870601424151426,97.58999633789062,2.254880548117433,96.80999755859376,1.2890997317057122,97.06500244140624,0.07278831981282008 7354,2021-01-05,95.875,96.73500061035156,94.7249984741211,95.13999938964844,2725000.0,0.0055587474173925955,-1.5686888186888186,-0.33108117396384845,43.63955558574972,37.48535269361675,2.0748447022348415,3.6323885216331746,3.9629328517884375,2.2041243951555884,9.666927488238013,2.0100021362304688,-2.4505194563477914,-3.038750076293951,-7.893014283151331,1.8155141305634288,-5.465882179722641,-0.6116179728652611,2.5473707542016797,30.383102066485407,-5.608284476836417,2.4271321034286935,1,1.5949974060058594,4.632499694824219,4.9850006103515625,1.625,8.144996643066406,1,0.0312907431551499,-1.3674247897581389,95.34500122070312,2.6870601424151426,97.58999633789062,2.254880548117433,96.80999755859376,0.0312907431551499 7355,2021-01-06,96.6500015258789,97.86499786376952,95.3499984741211,95.3499984741211,2098200.0,0.008083457897042123,-2.869220747209387,1.7687101662895224,40.750368291608716,37.31606345018476,1.0566684535730815,2.398323192820726,3.135668900604003,1.4500184907595894,9.072705700343494,2.5149993896484233,-2.3935188822045745,-1.8942485809326115,-6.199543729105997,2.411046567240774,-4.046896155019311,0.25839899315408843,-1.9250030517578125,54.45547546078452,15.859067126878145,2.1526475740866937,1,0.8199958801269531,3.8574981689453125,4.397499084472656,0.8499984741210938,9.455001831054688,2,0.05721674797714482,-1.5686888186888186,95.875,-1.3674247897581389,95.34500122070312,2.6870601424151426,97.58999633789062,0.05721674797714482 7356,2021-01-07,100.9800033569336,101.56500244140624,97.4800033569336,97.98500061035156,2042000.0,0.044800845966828984,-1.0399510042042588,2.3038428583166075,60.774013362553404,39.94206886205718,-3.368947745313733,-2.3755998583306592,-1.1617351290868925,-2.826192253533037,8.054861269075591,4.9150009155273295,-2.4315616538464013,2.6402530670166016,-0.6221329727447085,5.902639106777912,1.0090600471359465,4.271446086897257,-6.2550048828125,91.44738676657767,46.19893970725339,1.6311930198806546,1,-2.835002899169922,-0.472503662109375,-0.04875373840332031,-3.4800033569335938,4.114997863769531,3,0.03708650220529397,-2.869220747209387,96.6500015258789,-1.5686888186888186,95.875,-1.3674247897581389,95.34500122070312,0.03708650220529397 7357,2021-01-08,102.77999877929688,103.5,101.08999633789062,101.08999633789062,1281800.0,0.01782526601827139,-1.8520712196178988,0.5642740873392925,63.63376768076693,43.03358807664356,-5.011686052824004,-4.28544403957838,-2.765375199860415,-4.575035571585829,8.27808918556118,2.5199966430664062,-2.0646425521182437,4.3704986572265625,0.7898497965252886,7.951147517927836,2.5801742268759256,6.160823087577199,-7.781400146484373,91.79485931051153,41.84355024681477,1.7903244303506345,1,-3.667499542236328,-2.2724990844726562,-1.5799999237060547,-5.279998779296875,1.2150039672851705,4,0.03254525452842216,-1.0399510042042588,100.9800033569336,-2.869220747209387,96.6500015258789,-1.5686888186888186,95.875,0.03254525452842216 7358,2021-01-11,101.16999816894531,103.01000213623048,100.98500061035156,102.08999633789062,1203600.0,-0.015664532296879807,-2.1395535893826882,-0.5443768283433854,54.048590767145306,45.27103841965004,-3.4431839349229705,-2.6689405041660166,-0.9264507273333606,-2.939730556216631,8.72336129806788,2.0250015258789205,-1.9752433094264887,2.6694980621337834,-1.099353839675885,6.438349963943452,0.785072111228942,4.553924013038625,-5.661315454101555,73.44727719780865,24.83629785100311,1.884425950904837,1,-2.0574989318847656,-0.6624984741210938,0.030000686645507812,-3.6699981689453125,4.724998474121094,0,0.06513792711827882,-1.8520712196178988,102.77999877929688,-1.0399510042042588,100.9800033569336,-2.869220747209387,96.6500015258789,0.06513792711827882 7359,2021-01-12,101.6750030517578,102.91500091552734,100.41000366210938,101.5749969482422,752000.0,0.0049916466536765736,-1.0617323487303143,-0.10870250277806938,58.163565952937844,48.42134292515037,-3.6728718343403557,-3.2392096513409996,-1.2514226367637775,-3.4209479613926845,9.348247500717498,2.5049972534179688,-1.6709362740268858,3.1105026245117102,-0.8332223879394007,7.054227636962821,1.1386401182861476,5.082365130737273,-5.686841299804669,77.60740360051169,29.680814578509406,1.9718625062255564,1,-2.5625038146972514,-1.1675033569335795,-0.475004196166978,-4.175003051757798,6.1449966430664205,1,0.027735427688049485,-2.1395535893826882,101.16999816894531,-1.8520712196178988,102.77999877929688,-1.0399510042042588,100.9800033569336,0.027735427688049485 7360,2021-01-13,100.4800033569336,101.6449966430664,100.06999969482422,101.5999984741211,1079400.0,-0.011753131634683944,1.6033191253247245,-11.199267622828938,53.24675772255454,50.332366485708384,-2.1707933787544107,-1.921824598223111,0.11311371837081197,-2.207510965666259,9.518231157660269,1.6050033569335795,-1.4095546703697153,1.7752529144287053,-2.2342394456888,5.784745274546211,-0.22949326563005457,3.779999094487465,-4.041131310097654,49.83391483208352,5.514108971763392,2.0047461800587536,1,-1.3675041198730469,-0.37750244140625,0.8612461090087891,-2.1100006103515625,5.399993896484361,2,0.03523082372477382,-1.0617323487303143,101.6750030517578,-2.1395535893826882,101.16999816894531,-1.8520712196178988,102.77999877929688,0.03523082372477382 7361,2021-01-14,103.75499725341795,104.88500213623048,101.44499969482422,102.53500366210938,1350200.0,0.03259348912291182,-1.023529939750258,-1.0892847411444015,63.30343410321698,52.45635177646065,-4.869072607956198,-5.094547133760159,-3.0052744892824137,-5.456252905250906,10.09560857040893,4.404998779296889,-0.8519790276792492,4.819496917724592,0.21716847674099427,9.42182535870819,2.5183326972327933,7.120661138216391,-6.892457529392175,76.5315823498835,31.467201353022105,2.301164220491797,1,-3.9499969482421733,-3.652496337890611,-2.008747100830064,-5.384994506835923,2.0550003051758097,3,0.022649570292752497,1.6033191253247245,100.4800033569336,-1.0617323487303143,101.6750030517578,-2.1395535893826882,101.16999816894531,0.022649570292752497 7362,2021-01-15,103.69499969482422,104.29000091552734,101.2300033569336,102.73999786376952,1554600.0,-0.0005782618686519525,1.853138893828917,0.7827924981395644,61.76622533753807,55.480697644896836,-4.304693998879344,-4.792345202170779,-2.8569017756510675,-5.382699819691396,10.502053586175041,3.05999755859375,-0.13231189126899778,4.449749374389654,-0.5615021868705838,9.461000935649892,1.944123593759528,6.95537515501978,-6.190662977822058,75.28552776686209,31.900721512384145,2.505625780630121,1,-3.8899993896484375,-3.592498779296875,-1.6000003814697266,-5.3249969482421875,4.959999084472656,4,0.013501147885617737,-1.023529939750258,103.75499725341795,1.6033191253247245,100.4800033569336,-1.0617323487303143,101.6750030517578,0.013501147885617737 7363,2021-01-19,103.75499725341795,106.6999969482422,103.70500183105469,104.11499786376952,1075000.0,0.0005785964489155582,-12.021959795661981,-0.37696326713214645,67.6866900189386,58.15260147080671,-3.404273971814888,-4.639308840382441,-2.8624336603797786,-5.419394374560298,11.046505561280703,3.004997253417983,0.4469813111853682,4.223497009277324,-1.1373209018742756,9.584314920428923,1.5430880537015241,6.903905964853124,-5.660207302877524,55.58068001753692,6.688926796435901,2.6804089555758006,1,-2.729999542236314,-3.042499542236314,-1.2874965667724467,-5.384994506835923,4.010002136230483,1,0.002313194540190633,1.853138893828917,103.69499969482422,-1.023529939750258,103.75499725341795,1.6033191253247245,100.4800033569336,0.002313194540190633 7364,2021-01-20,104.4800033569336,104.8949966430664,102.05999755859376,103.75499725341795,1578600.0,0.006987674065903837,2.646318247831359,-2.013902428686514,70.43263237075558,61.450630812934136,-3.1070337055159456,-5.263208142751182,-3.616432962795031,-6.127263191050417,12.048742477105462,2.834999084472642,0.8576732749682776,4.713002777099604,-1.0877021814427508,10.513707735641958,1.8126502978284265,7.613355256370781,-5.524692706622986,66.5159198947763,13.822229305215835,2.900352479271178,1,-2.390003204345703,-3.767505645751953,-2.3700027465820312,-6.1100006103515625,2.904998779296889,2,0.01354319717332686,-12.021959795661981,103.75499725341795,1.853138893828917,103.69499969482422,-1.023529939750258,103.75499725341795,0.01354319717332686 7365,2021-01-21,103.86000061035156,105.99500274658205,103.81500244140624,105.0,1196600.0,-0.005934176174017924,-2.544728256150022,-1.5723997137685426,69.04377402476858,62.36949310873583,-1.5161806082658842,-4.483206157914125,-3.046926893000631,-5.494113370724051,13.217757195349217,2.1800003051758097,1.6846702295763691,3.8455001831054716,-2.2177094518845735,9.908709818095517,0.8138953656104491,6.877105000600494,-4.130221330247792,48.08044487651373,-8.436066372163587,3.0316048174950203,1,-0.4750022888183594,-3.147502899169922,-1.75,-5.489997863769531,6.5,3,0.0381282405276433,2.646318247831359,104.4800033569336,-12.021959795661981,103.75499725341795,1.853138893828917,103.69499969482422,0.0381282405276433 7366,2021-01-22,102.30500030517578,103.7249984741211,101.6050033569336,103.7249984741211,996400.0,-0.014972080647386421,1.9859124660169136,1.2456130957957998,62.22453963507871,62.21291221477047,0.2755087338357498,-2.839480338937875,-1.4369338939676055,-3.9448542389814065,14.165230823539805,2.2549972534179688,2.3040004164204646,2.141749954223627,-3.996263579850691,8.279763488297945,-0.927256812813539,5.210756721260793,-1.8781992582581637,19.652618056998705,-37.27062140788512,3.0690067670371595,1,1.0799980163574219,-1.5925025939941406,-0.37999916076660156,-3.7649993896484375,8.900001525878906,4,0.03494449868117844,-2.544728256150022,103.86000061035156,2.646318247831359,104.4800033569336,-12.021959795661981,103.75499725341795,0.03494449868117844 7367,2021-01-25,105.55999755859376,105.76499938964844,101.9499969482422,101.96499633789062,1216800.0,0.031816599811429924,-1.104828933189664,-2.531694265051965,75.16629036587273,64.55932328129575,-2.842605640469131,-5.8306890822784965,-4.568805991597273,-7.2015726324876965,15.155344136834298,3.815002441406236,3.0566909014717965,5.0394973754882955,-1.4893568589572652,11.568351609933856,1.7750702582655151,8.303924492711076,-4.505876921543688,77.62510650468477,13.473171001292044,3.2644271172227826,1,-2.174999237060561,-4.847499847412124,-3.6349964141845845,-6.972496032714858,5.81999969482419,0,0.0023683213886134258,1.9859124660169136,102.30500030517578,-2.544728256150022,103.86000061035156,2.646318247831359,104.4800033569336,0.0023683213886134258 7368,2021-01-26,103.7699966430664,106.2750015258789,103.29000091552734,106.0250015258789,1244200.0,-0.0169571898155243,1.1669657494793744,-0.6272612286822667,68.31360828413135,65.68710576253946,-0.7208106143601043,-3.873447738644998,-2.682323241674254,-5.4392871658629645,16.212527695254913,2.9850006103515625,3.118963256353183,3.017246627807623,-3.631951352496401,9.666444608111647,-0.307352362344389,6.341845617959635,-2.1649932861328125,46.359617451879245,-21.15241355543847,3.3245989901520083,1,-0.3849983215332031,-3.0574989318847656,-1.9912452697753906,-4.069995880126953,3.7400054931640767,1,0.047075284709059195,-1.104828933189664,105.55999755859376,1.9859124660169136,102.30500030517578,-2.544728256150022,103.86000061035156,0.047075284709059195 7369,2021-01-27,97.16500091552734,102.30500030517578,96.37999725341795,102.30500030517578,1511800.0,-0.06365034153617644,1.3054489320330762,2.279373951171981,50.940294856586306,65.43083211076521,5.785579183262783,2.8550898203224477,3.9561597115867073,1.1034555049029393,16.531716182119776,7.389999389648452,2.804083496264994,-3.573249053955081,-10.253917251716004,3.107419143805842,-6.9135831528355425,-0.23291495507461946,9.534996032714858,7.9333332305288,-58.700905187322604,3.340334098880462,1,4.374996185302734,3.547496795654297,4.302501678466797,2.549999237060547,12.760002136230455,2,0.10909276359021969,1.1669657494793744,103.7699966430664,-1.104828933189664,105.55999755859376,1.9859124660169136,102.30500030517578,0.10909276359021969 7370,2021-01-28,99.51000213623048,100.23999786376952,97.05999755859376,97.6500015258789,1414400.0,0.02413421703913543,-1.0920995833960758,-0.3618678659957576,47.106296114294395,63.631150111996035,3.6749764053431875,0.7406259874731376,1.5842534347790433,-1.2517550364481025,16.351403022703508,3.180000305175753,2.8630403494462655,-1.3504978179931442,-7.834741881595363,5.133746245609075,-4.5926198497942465,1.8916242138079582,6.983594818115236,31.632173131281288,-30.547125997342807,3.242122031801109,1,2.029994964599595,1.2024955749511577,1.7700004577636577,0.20499801635740766,9.814994812011719,3,0.07913777339909034,1.3054489320330762,97.16500091552734,1.1669657494793744,103.7699966430664,-1.104828933189664,105.55999755859376,0.07913777339909034 7371,2021-01-29,97.0,99.33499908447266,96.86000061035156,98.8550033569336,1480200.0,-0.02522361654453853,-1.3184974217317815,-0.9973133054956157,38.9314464875858,61.09395246200134,5.72841958121991,3.4420691528916905,3.9834696295273773,1.2529782386501722,16.13688685399278,2.6500015258789205,2.7357856294817537,-3.870000076293948,-10.32976763453486,2.5897674819469643,-7.099883855414404,-0.6401162971734919,9.29132496032716,6.265815855255277,-50.012336153623586,3.229883779120455,1,4.539997100830078,3.7124977111816406,4.280002593994141,2.7150001525878906,14.910003662109375,4,0.1377319650551707,-1.0920995833960758,99.51000213623048,1.3054489320330762,97.16500091552734,1.1669657494793744,103.7699966430664,0.1377319650551707 7372,2021-02-01,99.5500030517578,99.91500091552734,97.2249984741211,98.50499725341795,1525800.0,0.02628869125523514,2.030986060785757,-0.5633444243827604,47.00555464986863,58.79604853210468,2.825776718976087,1.1029843520740457,1.3529292692152808,-1.271711578286741,15.935415638051104,2.9150009155273438,2.859601356425941,-1.4179973602295064,-7.725932573507052,4.889937853048039,-4.571964966868279,1.7359702464092663,6.543095354431173,32.03642677711996,-21.15825964589539,3.1539676066387723,2,1.7774963378906392,1.1624946594238423,0.7199993133545064,0.16499710083009234,13.414993286132827,0,0.11707682995486457,-1.3184974217317815,97.0,-1.0920995833960758,99.51000213623048,1.3054489320330762,97.16500091552734,0.11707682995486457 7373,2021-02-02,102.28500366210938,103.1050033569336,100.16999816894531,100.36499786376952,1000200.0,0.027473636629921527,-1.5411243258239562,1.8373159281891924,51.04166775236154,56.64149690783867,-0.15608499574770462,-1.1440883793330556,-1.4094382129534466,-4.003239843837676,15.243386103662399,3.5550003051757955,2.539939387212172,0.9700031280517578,-4.773843328848557,6.713849584952072,-1.9019201003983994,3.841926356501915,3.613832721024181,87.80670705420555,36.142714365154,2.871923228450159,2,-0.9575042724609375,-1.5725059509277344,-2.0150012969970703,-2.5700035095214844,12.549995422363281,1,0.0889181528638665,2.030986060785757,99.5500030517578,-1.3184974217317815,97.0,-1.0920995833960758,99.51000213623048,0.0889181528638665 7374,2021-02-03,98.875,103.0,98.80999755859376,102.40499877929688,1470600.0,-0.033338256245011855,-1.289616529504475,-1.838535478564234,47.45197139710081,54.2424077269867,2.654372375409892,2.6374130577286508,1.9164072815535889,-0.5738711246180657,14.208744279816798,4.190002441406236,2.1628880356408473,-2.590000534057623,-7.873956674912577,2.6939556067973314,-5.231978604485093,0.051977536369847144,6.833459600539243,32.26578868602215,-18.81881402815287,2.6419780704274762,2,2.4524993896484375,1.8374977111816406,1.325002670288086,0.8400001525878906,18.029998779296875,2,0.0873325121236963,-1.5411243258239562,102.28500366210938,2.030986060785757,99.5500030517578,-1.3184974217317815,97.0,0.0873325121236963 7375,2021-02-04,102.18000030517578,102.99500274658205,98.47000122070312,99.5,2493000.0,0.033426046070045734,1.0997661619943246,-0.7592071478590139,47.50198811920296,52.60656866966717,-1.0214093440494452,-0.2445918321834597,-1.4375326054500306,-3.848633720476357,13.734919186040973,4.5250015258789205,1.7227402192442867,0.438499832153326,-4.339054690199575,5.216054354506227,-1.9502774290231173,2.8272770933297693,3.3418900484210354,85.18810816754119,35.780628331371226,2.388777261176448,2,-0.8525009155273438,-1.4675025939941406,-2.216249465942383,-2.4650001525878906,13.815002441406264,3,0.07579763871061274,-1.289616529504475,98.875,-1.5411243258239562,102.28500366210938,2.030986060785757,99.5500030517578,0.07579763871061274 7376,2021-02-05,104.7249984741211,105.9800033569336,102.79499816894531,103.68000030517578,1558200.0,0.02490700882114205,-1.262879165672904,0.38992464550363964,51.51425828218656,49.97856510481315,-3.561567522717141,-2.6294522694578433,-3.9484243638992638,-6.328409016695673,14.308984726885921,3.8000030517578125,1.1891523375154947,2.796248245239255,-2.1463488200189147,7.738845310497425,0.32494971261016303,5.267546777868347,-8.34500122070314,85.66528631781487,37.89821218254113,2.4712985326290884,2,-3.3974990844726562,-4.012500762939453,-5.051248550415039,-5.009998321533203,9.764999389648423,4,0.04392455040481891,1.0997661619943246,102.18000030517578,-1.289616529504475,98.875,-1.5411243258239562,102.28500366210938,0.04392455040481891 7377,2021-02-08,106.125,107.0,104.30500030517578,104.66000366210938,1263800.0,0.013368360432345794,-1.4781571617990614,1.4019128276264876,53.3521949446594,48.316185844871825,-5.445664917941329,-3.9695253233947483,-5.3171743915419825,-7.688793881612909,14.299387675062702,2.6949996948242188,0.7298133876816308,4.0289997100830135,-1.2498248939127876,9.307824314078815,1.38958740808512,6.668412012080907,-9.553002624511734,89.74208528465785,41.188606844292565,2.639412301997898,2,-4.435001373291016,-5.262500762939453,-6.508749008178711,-6.409999847412109,7.834999084472656,0,0.054511224142373305,-1.262879165672904,104.7249984741211,1.0997661619943246,102.18000030517578,-1.289616529504475,98.875,0.054511224142373305 7378,2021-02-09,107.76000213623048,108.15499877929688,105.83000183105469,106.0199966430664,1301200.0,0.015406380553408594,-1.19339839926297,1.1877200291636385,54.52288733579764,48.7142516758953,-7.213769080610376,-5.360334133578036,-6.892255245115308,-9.215350885287137,14.441451981817682,2.3249969482421875,0.5604134276540265,5.334501647949239,-0.49492421655604346,11.16392751245452,2.4197887156965976,8.24921458020188,-10.770884655761748,95.9215617693584,47.58962544168568,2.914712932252643,2,-5.252502441406264,-6.320003509521499,-8.143751144409194,-8.045001983642592,7.290000915527315,1,0.04830172697175694,-1.4781571617990614,106.125,-1.262879165672904,104.7249984741211,1.0997661619943246,102.18000030517578,0.04830172697175694 7379,2021-02-10,104.49500274658205,108.5749969482422,103.98999786376952,108.16000366210938,1861400.0,-0.030298805910571658,1.040049765176936,-2.106315715626153,50.816093087814814,49.12645133961979,-3.1286781641921095,-1.9744670588559217,-3.5892092897440335,-5.863144305462058,14.641895798941304,4.584999084472685,-0.29817073869858746,1.9285022735595874,-3.9606036607695927,7.817608207888767,-1.0160506936050098,4.8730552407241845,-6.835932388183622,59.623988849980655,10.79509162337748,2.9445529671645927,2,-1.7775039672851705,-2.845005035400405,-5.301252365112319,-4.780002593994155,10.809997558593736,2,0.09895206532475864,-1.19339839926297,107.76000213623048,-1.4781571617990614,106.125,-1.262879165672904,104.7249984741211,0.09895206532475864 7380,2021-02-11,104.0199966430664,105.6999969482422,102.47000122070312,105.37000274658205,1361200.0,-0.004545730331885878,2.2139348804724612,0.3683508229960147,52.26701359473961,50.60818101819243,-2.175420581869787,-1.2866212669294441,-3.102974692410214,-5.251473479801263,14.844401159906088,3.2299957275390767,-0.9367797621155631,1.276496505737299,-4.561131971467788,7.114124982942386,-1.6423177328652514,4.195310744339849,-5.487652157480483,25.388968175217453,-26.009797847040343,2.9188142386025437,2,-1.1199989318847656,-2.0574989318847656,-5.031248092651367,-4.304996490478516,11.605003356933594,3,0.1238704340709027,1.040049765176936,104.49500274658205,-1.19339839926297,107.76000213623048,-1.4781571617990614,106.125,0.1238704340709027 7381,2021-02-12,106.1050033569336,106.37000274658205,103.3499984741211,103.3499984741211,632400.0,0.02004428745582132,-1.1923767114183275,-2.040735131224971,50.74342583027764,51.023500038237884,-3.1659979357231123,-3.3587492700734174,-5.276086944021813,-7.142713442333189,13.984277033208393,3.0200042724609517,-0.5642805571831104,3.2440029144287053,-2.7712497280344905,9.259255556891901,0.23637659319710735,6.251629235660303,-6.7692466743351645,59.54143620172094,10.986719889623117,3.007626321231597,2,-2.5825042724609375,-3.6275062561035156,-7.116254806518555,-6.390003204345703,9.719993591308608,4,0.0932095478700361,2.2139348804724612,104.0199966430664,1.040049765176936,104.49500274658205,-1.19339839926297,107.76000213623048,0.0932095478700361 7382,2021-02-16,105.09500122070312,106.52999877929688,104.6449966430664,106.52999877929688,933400.0,-0.00951889264668182,1.6271851473778232,-0.5208693340422703,51.84669509726381,51.112947521004806,-1.437934979291839,-2.359455268669393,-4.26764459665236,-5.959695856362728,13.199434050829554,1.8850021362304688,-0.22180735101754578,2.1640007019042997,-3.924257370391132,8.252258774199731,-0.8801283342434232,5.208129738052023,-5.02010531685319,42.99757308852593,-5.593778547451571,3.044129036147717,2,-1.5725021362304688,-2.617504119873047,-5.76875114440918,-5.380001068115234,11.959999084472656,1,0.08939527602589381,-1.1923767114183275,106.1050033569336,2.2139348804724612,104.0199966430664,1.040049765176936,104.49500274658205,0.08939527602589381 7383,2021-02-17,103.99500274658205,105.01000213623048,101.94000244140624,104.125,737400.0,-0.010466705945519239,2.2315760308708965,0.09059057462463388,61.24464284817091,52.645466571123706,-0.07807475916334283,-1.3075953569044998,-3.2171593651740835,-4.7029778332970835,11.557969820789735,3.154998779296889,0.6063937412829716,1.0520019531250142,-5.04403576218624,7.148039668436269,-1.9960169045306202,4.100020810780649,-3.240098759180725,30.97214779995016,-21.82188797129189,3.048018857655628,2,-0.4725036621093892,-1.5175056457519673,-4.185003280639663,-4.280002593994155,11.884994506835909,2,0.09582187677011356,1.6271851473778232,105.09500122070312,-1.1923767114183275,106.1050033569336,2.2139348804724612,104.0199966430664,0.09582187677011356 7384,2021-02-18,105.8949966430664,106.79000091552734,103.29000091552734,103.62000274658205,975200.0,0.01827004996686532,-1.385010501798823,-17.500322788897865,60.668321804477515,54.10839253615421,-0.9806921667597521,-3.263465743080687,-5.181715825202531,-6.447584016336464,10.59627339803084,3.5,1.0964754634295701,2.8812461853027287,-3.321804888956052,9.08429725956151,-0.2202793518266617,5.982771722432119,-4.514485218797816,81.5462978548024,24.998279715992524,3.1015255371293913,2,-0.6374969482421875,-3.417499542236328,-6.084997177124023,-6.179996490478516,11.980003356933594,3,0.08645362575107862,2.2315760308708965,103.99500274658205,1.6271851473778232,105.09500122070312,-1.1923767114183275,106.1050033569336,0.08645362575107862 7385,2021-02-19,107.81999969482422,108.41999816894531,106.51499938964844,106.8249969482422,1269800.0,0.018178413643529234,-1.359134735758051,0.4373650180423054,68.43897853551606,55.988917008746384,-2.259095057033406,-5.140120907011209,-7.131384722729223,-8.192293083737084,9.421010535933439,2.5250015258789062,1.331766622800302,4.608249282836908,-1.9511082797744592,11.167606845448276,1.3285705015312317,7.887928064142585,-5.879997253417983,90.74075818335523,26.68265273104531,3.2796787813056816,2,-2.5625,-5.342502593994141,-8.010000228881836,-8.104999542236328,9.849998474121094,4,0.06942126350897104,-1.385010501798823,105.8949966430664,2.2315760308708965,103.99500274658205,1.6271851473778232,105.09500122070312,0.06942126350897104 7386,2021-02-22,105.87999725341795,107.27999877929688,105.2699966430664,107.13999938964844,962200.0,-0.01799297390926813,1.6103908328420469,-1.2663303096989214,61.016341977230795,56.84048890125431,-0.15424717797763776,-3.076278594458259,-5.272304700643261,-6.120886174226129,9.00495679197578,2.5500030517578125,1.962481665132728,2.4894969940185376,-4.1600440357145345,9.13903802375161,-0.8352735208480055,5.814267508885081,-3.409195251464837,60.80242916314421,-7.004391561863841,3.324770514866538,2,-0.6224975585937358,-3.4025001525878764,-6.272497177124009,-6.164997100830064,14.425003051757827,0,0.09203818473151171,-1.359134735758051,107.81999969482422,-1.385010501798823,105.8949966430664,2.2315760308708965,103.99500274658205,0.09203818473151171 7387,2021-02-23,105.80999755859376,106.3499984741211,103.51000213623048,105.0,1242200.0,-0.0006611229376654038,2.0052881005627032,-0.6428541153247674,56.76192500045372,57.089270863993875,-0.14933362895689584,-3.147988205492524,-5.1669126121515205,-5.900671761570138,7.926815399824713,2.839996337890611,2.396539071467217,2.4069972991943445,-4.2606307680317315,9.07462536642042,-0.9268167344186935,5.740811332807382,-2.8508599609375267,59.72218624683022,-5.325320993849843,3.3338140336130366,2,-0.5524978637695455,-3.332500457763686,-5.856246948242202,-5.284996032714858,14.395004272460923,1,0.09465078556591489,1.6103908328420469,105.87999725341795,-1.359134735758051,107.81999969482422,-1.385010501798823,105.8949966430664,0.09465078556591489 7388,2021-02-24,108.65499877929688,109.24500274658205,105.0749969482422,105.1449966430664,1274400.0,0.02688782994374095,-1.2849337288075544,4.33334903172323,69.17645671981711,59.12931126754968,-3.1894313127533707,-5.911329736251531,-7.877128274453895,-8.543938515585609,6.784187855935839,4.170005798339844,2.5780874334857202,5.007748413085935,-2.0622421923931284,12.077739018564998,1.472753110346403,8.542743715825466,-5.2465924335937615,90.09229578724288,20.034841772325237,3.5349953027395298,2,-3.0624961853027344,-5.842498779296875,-8.701248168945312,-7.877498626708984,13.19000244140625,2,0.07730892844554016,2.0052881005627032,105.80999755859376,1.6103908328420469,105.87999725341795,-1.359134735758051,107.81999969482422,0.07730892844554016 7389,2021-02-25,107.76499938964844,110.31999969482422,107.40499877929688,108.79499816894531,1099800.0,-0.008191057932421808,-2.3314296177455356,-0.2934467670732052,62.09659002465136,60.22148642642876,-1.9967864167081188,-4.412730766964373,-6.893594779357727,-7.470101575428885,6.8825063704474,2.9150009155273438,2.5619940474062446,3.5877490997314396,-3.009633869677643,10.185132069140522,0.2890576150268913,6.886440584435988,-4.2549972534179545,62.481626708491966,-5.428014012836634,3.298691484704544,2,-1.6349983215332031,-4.415000915527344,-6.896251678466797,-6.987499237060547,15.385002136230469,3,0.07530272268111782,-1.2849337288075544,108.65499877929688,2.0052881005627032,105.80999755859376,1.6103908328420469,105.87999725341795,0.07530272268111782 7390,2021-02-26,107.38500213623048,109.375,107.01000213623048,107.99500274658205,1445600.0,-0.0035261657826767268,-2.477936474099318,0.5922343041687653,56.35755725324473,60.845278806758444,-1.2172754600349975,-3.596924587818748,-6.334863612356074,-6.9209006263774455,6.941785399985228,2.364997863769517,2.3498358612249035,2.814001846313488,-3.5462634583717687,9.174267150998745,-0.3661308060291475,5.994134498656123,-3.05780029296875,56.90163567107339,-8.400084656263545,3.1801326523426297,2,-1.2550010681152486,-4.035003662109389,-5.983753204345717,-6.607501983642592,14.90999603271483,4,0.0976858747040088,-2.3314296177455356,107.76499938964844,-1.2849337288075544,108.65499877929688,2.0052881005627032,105.80999755859376,0.0976858747040088 7391,2021-03-01,110.36000061035156,111.0199966430664,108.4749984741211,108.8499984741211,1945800.0,0.027704040740688773,-1.2522086401123478,-2.475410861245216,59.41319994871912,61.68600156803125,-3.9395106311087886,-5.8179979563863355,-9.14010176094024,-9.738814157634323,7.097285768033046,3.6349945068359233,2.6241270459813393,5.121000289916992,-0.6722740055698608,10.914274585403845,2.2243631421735586,8.017637437660426,-5.313663024902326,91.2117641082948,27.803559992405717,2.8966371477434283,3,-3.8800010681152344,-6.660003662109375,-8.31125259399414,-9.582500457763672,11.33999633789064,0,0.06623774481846167,-2.477936474099318,107.38500213623048,-2.3314296177455356,107.76499938964844,-1.2849337288075544,108.65499877929688,0.06623774481846167 7392,2021-03-02,111.20500183105469,111.65499877929688,108.9000015258789,110.11000061035156,1272200.0,0.007656770714296934,1.7619087682799977,0.7251653454190856,57.9359552943335,61.31836961760487,-4.276368685508544,-6.055536606699022,-9.749153407003035,-10.425411311839156,7.516203046294388,2.7549972534179688,2.923078758599843,5.383251571655279,-0.3449090189797488,11.111412162290307,2.5191712763377723,8.247331866972786,-5.322351977539043,93.16114250731053,32.46670400972722,2.864080295317511,3,-3.732501983642578,-7.187503814697266,-9.156253814697266,-10.427501678466797,11.28499603271483,1,0.081830837860567,-1.2522086401123478,110.36000061035156,-2.477936474099318,107.38500213623048,-2.3314296177455356,107.76499938964844,0.081830837860567 7393,2021-03-03,111.37999725341795,113.56999969482422,109.87999725341795,111.25,1475200.0,0.0015736290587822221,-1.5714278119076768,0.11871882054567973,68.49313047305921,62.18779280300284,-3.680702810231182,-5.812217139795052,-9.6983870823599,-10.469874119204732,7.996426666156006,3.690002441406264,3.1751134153200837,5.103497314453108,-0.8807935339928292,11.087788162899045,2.1113518902301394,8.095642738676077,-4.573771571777314,66.61580401752872,5.5469487648205416,2.992145424222967,3,-2.839996337890611,-6.404998779296861,-9.331249237060533,-10.602497100830064,13.260002136230483,2,0.07923329857476635,1.7619087682799977,111.20500183105469,-1.2522086401123478,110.36000061035156,-2.477936474099318,107.38500213623048,0.07923329857476635 7394,2021-03-04,107.51000213623048,111.8000030517578,107.06500244140624,111.29499816894531,2063000.0,-0.034745871903572145,-1.0256706937941424,-29.115969247024612,57.92822890546419,61.01993173299709,0.49447150973327325,-1.3303477068940026,-5.699039095228258,-6.523896431119184,8.601203196985947,4.7350006103515625,3.385976911157826,0.8017520904541158,-4.078215851282621,5.681720032190853,-1.6382318804142528,3.2417360613224844,6.059997558593736,7.621954056141216,-55.56589224079039,2.4399839708683673,3,1.0299987792968608,-2.535003662109389,-5.461254119873061,-6.797504425048842,17.0,3,0.13333642265496515,-1.5714278119076768,111.37999725341795,1.7619087682799977,111.20500183105469,-1.2522086401123478,110.36000061035156,0.13333642265496515 7395,2021-03-05,109.9250030517578,111.41999816894531,105.88500213623048,108.81999969482422,2158800.0,0.022463034764590217,1.7032989963464482,-0.2919430687331537,58.54969029901848,60.74585932430682,-1.7774514765369247,-3.3048007776244788,-7.9262332573455865,-8.869256696500841,9.21759642685143,5.5349960327148295,3.4246229587389507,2.8295028686523267,-1.7578966835492054,7.416902420853859,0.5358030925515607,5.123202644753093,3.6449966430664205,52.56997005821545,-10.621455466262482,2.293699776100765,3,-1.3850021362304545,-4.710002899169908,-8.798755645751939,-9.212505340576158,14.239997863769545,4,0.12030928457554069,-1.0256706937941424,107.51000213623048,-1.5714278119076768,111.37999725341795,1.7619087682799977,111.20500183105469,0.12030928457554069 7396,2021-03-08,109.3249969482422,111.97000122070312,109.13999938964844,110.18499755859376,1503600.0,-0.005458322373055435,-3.601644977607853,-0.7782787309697342,59.64431632530953,61.06612502706857,-0.7122861661852085,-2.4690964231470645,-7.155060223181934,-8.210375517787199,9.05314329665718,2.8300018310546875,3.3575811068315033,1.999496841430684,-2.5485737216049955,6.547567404466363,-0.2745384400871558,4.273532122948524,3.9376028442382704,44.76247111054642,-20.116540766070237,2.2740352815178375,3,-0.002498626708998586,-4.109996795654311,-8.198749542236342,-8.612499237060561,14.620002746582017,0,0.11863710571923014,1.7032989963464482,109.9250030517578,-1.0256706937941424,107.51000213623048,-1.5714278119076768,111.37999725341795,0.11863710571923014 7397,2021-03-09,111.91000366210938,113.22000122070312,110.8550033569336,111.1050033569336,1368200.0,0.02364515697257219,-2.6245169512829656,-0.9360462021610688,66.90156012396025,60.813358738640034,-2.6161240686101905,-4.846991269440537,-9.505835183899592,-10.719680269704597,8.728238864363705,3.8950042724609233,2.939485177350889,4.295253372192377,-0.6498484413244086,9.240355185709163,1.8227024654339914,6.767804278950763,-6.025001525878892,78.39952426714105,8.850177465701663,2.47255090675839,3,-2.1825027465820312,-6.512504577636719,-10.783756256103516,-11.197505950927734,13.134994506835938,1,0.087480948670968,-3.601644977607853,109.3249969482422,1.7032989963464482,109.9250030517578,-1.0256706937941424,107.51000213623048,0.087480948670968 7398,2021-03-10,112.96499633789062,114.41999816894531,112.41000366210938,113.25,1279600.0,0.00942715254452664,-1.8817352497210738,-0.3540416820676125,65.66238323088142,61.20955798377671,-3.347471998435921,-5.788842075628509,-10.33239654258989,-11.707236453882345,8.198229706614757,2.5099945068359375,2.9833695194025722,5.089996337890625,-0.404615150443945,10.584607826225195,2.342690593723333,7.837302082057917,-6.933294219970691,82.95251895281928,14.30434681078384,2.7473057441672855,3,-2.8124961853027344,-6.519996643066406,-11.944997787475586,-12.252498626708984,12.72000122070314,2,0.08431816788085911,-2.6245169512829656,111.91000366210938,-3.601644977607853,109.3249969482422,1.7032989963464482,109.9250030517578,0.08431816788085911 7399,2021-03-11,114.83499908447266,115.31500244140624,112.83499908447266,113.4000015258789,908600.0,0.016553824699720776,1.070980319701336,-5.035014455509155,65.57850228695483,62.23410743196672,-4.5920301794493525,-7.214363870640113,-11.893691348664646,-13.51021946707587,8.352561009127715,2.4800033569335795,3.291921799780283,6.442999267578131,0.3718853006702574,12.514113234486004,3.407442284124187,9.478556251032074,-8.4677651245117,94.9098267083817,27.855935720705958,3.0355569834539367,3,-4.234996795654297,-7.942497253417969,-13.815000534057617,-14.122501373291016,9.120002746582031,3,0.08538337948662522,-1.8817352497210738,112.96499633789062,-2.6245169512829656,111.91000366210938,-3.601644977607853,109.3249969482422,0.08538337948662522 7400,2021-03-12,116.90499877929688,117.58000183105469,114.45999908447266,115.01499938964844,1236200.0,0.01802586068121559,-1.0800018310546875,1.3170749861766833,74.3431290798065,63.89298844653199,-5.777131698773701,-8.71645409727185,-13.611991867133,-15.47309848211367,9.190593724563929,3.1200027465820312,3.0839600890314784,7.868748855590823,1.0611201104489538,14.676377600732692,4.4649344830198885,11.272563228161758,-10.000898710449206,92.002335823432,23.159748242538754,3.403814372570937,3,-5.172496795654297,-8.879997253417969,-15.885000228881836,-16.192501068115234,6.915000915527344,4,0.06505285006068018,1.070980319701336,114.83499908447266,-1.8817352497210738,112.96499633789062,-2.6245169512829656,111.91000366210938,0.06505285006068018 7401,2021-03-15,115.99500274658205,117.00499725341795,114.56999969482422,116.3499984741211,1018800.0,-0.007784064344697472,1.9249337866693879,-0.187828487926169,71.68407117738323,65.42055687798195,-4.451917631081159,-7.407310797303936,-12.345398789034974,-14.430806224855615,9.88090510035171,2.434997558593736,3.2076503999352752,6.464252853393575,-0.8637686846377903,13.79227439142494,2.800242084377885,10.128263622409264,-8.236830536757822,76.43123503191889,6.169155716400184,3.664010769015683,3,-4.262500762939467,-6.235000610351577,-14.975004196167006,-15.282505035400405,7.354995727539048,0,0.0704340529806664,-1.0800018310546875,116.90499877929688,1.070980319701336,114.83499908447266,-1.8817352497210738,112.96499633789062,0.0704340529806664 7402,2021-03-16,114.48999786376952,117.13999938964844,114.18000030517578,117.0,824400.0,-0.0129747389730277,1.121862446710474,7.070513647109715,63.174531426943375,64.82960142841353,-2.717730833718832,-5.441348535053791,-10.519078429582564,-12.818637094899557,10.507628992978741,2.9599990844726562,3.5472672053871435,4.48949813842772,-2.845773527274986,11.824769804130426,0.8218623055763743,8.157133971279066,-5.946079284246849,40.23201041257746,-26.384787678542786,3.6676358328513525,3,-2.757495880126939,-4.729995727539048,-13.469999313354478,-13.777500152587876,10.885002136230483,1,0.08258364929227358,1.9249337866693879,115.99500274658205,-1.0800018310546875,116.90499877929688,1.070980319701336,114.83499908447266,0.08258364929227358 7403,2021-03-17,113.95999908447266,115.99500274658205,112.80500030517578,113.75499725341795,1238800.0,-0.004629214684129024,-2.0308873311925213,-0.08167396676505348,64.21850085609641,65.52852053403933,-1.9928402739774924,-4.3495213689634085,-9.594924001238965,-12.160794710953525,11.263037522406757,3.190002441406264,3.586052708165795,3.461249542236331,-3.500693366527983,10.423192451000645,-0.01972191214582608,6.942220996618488,-4.693193844827434,24.18844838137054,-41.177142179509026,3.4809714543821553,3,-2.227497100830078,-4.1999969482421875,-12.68375015258789,-13.09749984741211,14.920005798339844,2,0.09727096501866339,1.121862446710474,114.48999786376952,1.9249337866693879,115.99500274658205,-1.0800018310546875,116.90499877929688,0.09727096501866339 7404,2021-03-18,115.0500030517578,116.52999877929688,113.5,113.63500213623048,2018000.0,0.009564794454562708,-2.5964266471064987,6.902381838480961,67.03711931462647,66.47156820244021,-2.124200100884039,-4.973481500419382,-10.287065801338613,-13.114360870229248,12.149279804846095,3.029998779296875,3.652607526025818,4.093503189086903,-2.7974480658851064,10.984454444058912,0.6480275616008981,7.538978816572907,-5.118142084799814,47.015749302169965,-18.61823485450796,3.445475627486003,3,-1.6900024414062358,-5.2900009155273295,-13.076253890991197,-13.610004425048814,11.694999694824247,3,0.09243802020632352,-2.0308873311925213,113.95999908447266,1.121862446710474,114.48999786376952,1.9249337866693879,115.99500274658205,0.09243802020632352 7405,2021-03-19,115.30500030517578,116.41000366210938,113.125,114.25499725341795,2666200.0,0.0022164037084229093,1.015333632891485,0.7420511465651821,62.50315881986883,66.78921736850236,-1.7162735788610775,-4.889665172720186,-10.158019179239957,-13.265659048906656,12.569653815099105,3.285003662109375,3.511006412335476,3.974250411987299,-3.0118305582233944,10.960331382197992,0.4812099268819452,7.467290897092653,-4.761288069090057,57.67013905388448,-4.533101478174842,3.4930404851053494,3,-1.0874977111816406,-5.5449981689453125,-13.121252059936523,-13.65500259399414,13.87499237060544,4,0.07501844241780575,-2.5964266471064987,115.0500030517578,-2.0308873311925213,113.95999908447266,1.121862446710474,114.48999786376952,0.07501844241780575 7406,2021-03-22,115.625,116.5250015258789,114.3949966430664,115.53500366210938,1564400.0,0.0027752456006009396,1.2539741488580125,0.08571054887884441,61.48051472453335,66.18687899078826,-1.1718730313130266,-4.68222056053915,-10.221928678753457,-13.461402481768559,13.42179189231622,2.1300048828125,3.9108306991533794,3.806999969482419,-2.933403430821798,10.547403369786636,0.4367982693303105,7.1772016696345275,-4.518384596316764,65.0519098129698,6.485195554575029,3.370201700152111,3,-0.6299972534179688,-5.864997863769531,-13.19375228881836,-13.97500228881836,12.985000610351562,0,0.07087567303631759,1.015333632891485,115.30500030517578,-2.5964266471064987,115.0500030517578,-2.0308873311925213,113.95999908447266,0.07087567303631759 7407,2021-03-23,115.8249969482422,117.37999725341795,115.29499816894531,115.73999786376952,1748200.0,0.0017297033361487468,-3.2769278923275267,0.9444727026113704,61.53047819180804,65.72777843089122,-0.8472209221168612,-4.314663777529148,-10.21625953501082,-13.464303537099013,14.510195731673214,2.084999084472642,4.164324014299325,3.5062469482422074,-2.8308094903283205,9.843303386812735,0.33771872895694344,6.674775167527471,-4.200510630369251,66.01089961878068,8.11277050057437,3.1685282192852666,3,-0.6324958801269673,-6.064994812011733,-12.824998855590835,-14.174999237060561,13.830001831054673,1,0.0649687176701721,1.2539741488580125,115.625,1.015333632891485,115.30500030517578,-2.5964266471064987,115.0500030517578,0.0649687176701721 7408,2021-03-24,117.05500030517578,118.08000183105469,115.79499816894531,115.79499816894531,1644000.0,0.01061949828915787,-2.6269837905916402,14.82371420877343,78.68948772326351,67.18455459048107,-1.6048075794911938,-5.146981996598825,-11.170160591553312,-14.464665820767493,15.338028326355865,2.285003662109375,4.514983949018415,4.316250228881842,-2.111204749421759,10.743705207185442,1.1025227397300341,7.529977718033649,-4.954072746248286,79.31380126935834,14.434123241410987,3.2137274891518026,3,-1.6124992370605469,-7.0449981689453125,-14.055002212524414,-15.40500259399414,11.849998474121094,2,0.0710776957253687,-3.2769278923275267,115.8249969482422,1.2539741488580125,115.625,1.015333632891485,115.30500030517578,0.0710776957253687 7409,2021-03-25,115.87999725341795,116.99500274658205,114.125,116.99500274658205,1724400.0,-0.01003804236209016,4.147961627413577,-0.8849234942567936,69.34066124671995,66.62872483124923,-0.29724092149118064,-3.5129633522694093,-9.743296553769653,-13.09398232852159,15.676487907737128,2.9300003051757812,4.453555488209275,2.73549728393553,-3.387271637918488,8.858266205789548,-0.32588717699148617,5.796881744862546,-3.1811622672777418,55.600327655813295,-10.388803251124976,3.0613844609270124,3,-0.43749618530272016,-5.194995880126939,-12.879999160766587,-14.229999542236314,14.955009460449261,3,0.11218508748291423,-2.6269837905916402,117.05500030517578,-3.2769278923275267,115.8249969482422,1.2539741488580125,115.625,0.11218508748291423 7410,2021-03-26,117.875,118.48999786376952,115.1750030517578,115.2699966430664,1384600.0,0.017216109715805228,-1.3720973399391043,-2.336314370560886,75.46158040623432,67.04844807889936,-2.3916909339643695,-4.934796616862485,-11.419539074300872,-14.879876788265733,16.319152223093184,3.3149948120117188,4.434683648118778,4.206000137329099,-1.6298822254494354,10.041882500107633,1.2880589559398317,7.123941318718366,-4.638048329368345,85.91069496564614,16.524510898005985,2.917941181389264,3,-2.2275009155273438,-6.875,-14.007501602172852,-16.22500228881836,14.5,4,0.07524922796676181,4.147961627413577,115.87999725341795,-2.6269837905916402,117.05500030517578,-3.2769278923275267,115.8249969482422,0.07524922796676181 7411,2021-03-29,117.66999816894531,119.19499969482422,116.59500122070312,118.0749969482422,1336400.0,-0.0017391459686505462,-1.0352296887317551,-0.1554695805742155,69.98609661002946,67.8052886547978,-2.1502233523484193,-4.378559575757961,-10.997166005877318,-14.491820357714815,16.636790257442303,2.5999984741210938,4.287425496530233,3.6354984283447322,-2.2432759194348506,9.514272776124315,0.6961112544549479,6.574885602234517,-3.80268095513712,69.92107262973357,1.6058223173882027,2.939387173889789,3,-1.6699981689453125,-6.317497253417969,-13.802499771118164,-16.020000457763672,14.395004272460909,0,0.09781588073376501,-1.3720973399391043,117.875,4.147961627413577,115.87999725341795,-2.6269837905916402,117.05500030517578,0.09781588073376501 7412,2021-03-30,120.30500030517578,120.91999816894531,117.61499786376952,118.06500244140624,1691400.0,0.02239315184187607,-1.105091030136031,-5.530875593398982,72.95183847263364,68.77565950107973,-4.328847088171884,-6.637147239597169,-13.377762029108254,-16.9616349656975,16.97581200694007,3.3050003051757955,3.7944637722603147,5.815500640869146,-0.5311945207055686,12.162195802443861,2.642153060081796,8.988848221656497,-5.691807544025352,90.94925637242683,23.474050440937276,3.1733475807873557,3,-3.282501220703125,-8.09000015258789,-16.437501907348633,-18.65500259399414,12.174995422363281,1,0.06903287713817896,-1.0352296887317551,117.66999816894531,-1.3720973399391043,117.875,4.147961627413577,115.87999725341795,0.06903287713817896 7413,2021-03-31,120.20500183105469,121.75499725341795,118.91000366210938,120.2750015258789,1336200.0,-0.0008312079619918755,-1.1390961161734694,-0.031249893563032625,68.881854446051,68.980630071238,-3.6317533191236038,-6.157816954386149,-13.021208326616062,-16.713396267366107,16.941289958333904,2.8449935913085795,3.4079947483734827,5.274251937866211,-1.381754245492246,11.930258121224668,1.9462488461869896,8.602255029545432,-4.582720204657079,79.68550484511738,15.032844772597201,3.328003091679226,3,-2.765003204345703,-6.790004730224609,-16.33750343322754,-18.555004119873047,14.580001831054688,2,0.07861567159679383,-1.105091030136031,120.30500030517578,-1.0352296887317551,117.66999816894531,-1.3720973399391043,117.875,0.07861567159679383 7414,2021-04-01,121.84500122070312,121.90499877929688,120.13500213623048,120.13500213623048,1058800.0,0.01364335397584715,-1.0701726207207505,-24.428664850136038,67.91152784754937,69.58155996320251,-4.700864515451869,-7.029200569725603,-14.403678628220717,-18.240179210498468,17.872081854829045,1.769996643066392,3.4537059494605984,6.1975013732910185,-0.17515817555886315,12.5701609221409,3.0111715988660706,9.383831147715966,-5.118830781441858,99.10850524988834,36.349149356255474,3.1863297744249417,4,-3.8300018310546875,-7.950000762939453,-17.642499923706055,-19.860000610351562,13.220001220703097,3,0.057942447272052444,-1.1390961161734694,120.20500183105469,-1.105091030136031,120.30500030517578,-1.0352296887317551,117.66999816894531,0.057942447272052444 7415,2021-04-05,123.1500015258789,124.3499984741211,122.28500366210938,122.98500061035156,1254800.0,0.010710331093616077,-1.638979754006055,0.09649181512762592,75.22027604560516,71.10820010998826,-5.337298156645602,-7.6867186498772355,-15.410688336246409,-19.43001124725572,19.4278892671147,2.5049972534179688,3.5820970875413423,6.841251754760748,0.22871527473485287,13.453788234786643,3.5349835147477933,10.147519994773702,-5.388065418610523,84.5261460574561,22.525587515632857,3.3062682400129484,4,-3.9125022888183594,-8.032501220703125,-18.410001754760742,-20.62750244140625,8.920005798339872,0,0.06240361423278884,-1.0701726207207505,121.84500122070312,-1.1390961161734694,120.20500183105469,-1.105091030136031,120.30500030517578,0.06240361423278884 7416,2021-04-06,122.29499816894531,124.43000030517578,122.125,123.18000030517578,992000.0,-0.006942779913436836,-2.7632704919564284,-5.363619549637027,78.83263315072031,73.03066177208963,-3.8405290704605903,-6.124205468371187,-14.21135569813886,-18.401929096183878,20.88966970332058,2.3050003051757812,3.5509302647041636,5.337748336791989,-0.9257315036406624,11.601228177224641,2.2060084165756564,8.469488257008322,-3.2154495883063845,68.6720268321736,3.756049221124144,3.1317399202163276,4,-3.017498016357422,-7.1374969482421875,-17.55499839782715,-19.772499084472656,5.895004272460909,1,0.08242366394355383,-1.638979754006055,123.1500015258789,-1.0701726207207505,121.84500122070312,-1.1390961161734694,120.20500183105469,0.08242366394355383 7417,2021-04-07,121.6999969482422,122.97000122070312,121.68000030517578,122.20500183105469,952800.0,-0.0048652948167278165,-3.733964218719377,0.5706256088414394,78.4558457652135,73.00470155452852,-2.5976946096743774,-5.015293357718647,-13.376774183196815,-17.62110160420937,22.013850932023228,1.2900009155273438,3.6846824700496654,4.253247451782244,-1.8782048791126726,10.38469978267716,1.1875212863347855,7.318973617229702,-1.550358022695903,50.543387370303925,-18.71781807108163,3.065726165447456,4,-2.422496795654311,-6.542495727539077,-16.609998703002944,-18.82749938964845,10.28500366210936,2,0.08516849427343987,-2.7632704919564284,122.29499816894531,-1.638979754006055,123.1500015258789,-1.0701726207207505,121.84500122070312,0.08516849427343987 7418,2021-04-08,122.48999786376952,123.12000274658205,121.15499877929688,122.11499786376952,1139200.0,0.0064913799123864635,1.403660220994409,-0.7425670775924792,77.96988284586513,73.96350395443353,-2.833653980333793,-5.328301913266301,-13.855369389871512,-18.222947379450503,22.792385442374943,1.9650039672851705,3.881434640194229,4.566998291015608,-1.5783777460471242,10.71237432807834,1.4943102724842419,7.639686309546974,-1.4842866622973219,54.831122969194155,-16.53165191136611,3.0726880185313683,4,-2.68749618530272,-7.332496643066392,-16.74499893188475,-19.299999237060533,12.295005798339858,3,0.08155766216013971,-3.733964218719377,121.6999969482422,-2.7632704919564284,122.29499816894531,-1.638979754006055,123.1500015258789,0.08155766216013971 7419,2021-04-09,124.63999938964844,125.55500030517578,123.66500091552734,123.8550033569336,1318400.0,0.01755246602477789,-2.2446315954917844,2.09332275390625,80.71730798873894,74.54747368582294,-4.034660215530067,-7.068478484264958,-15.449630159071688,-20.16455344773601,23.602506972383217,3.065002441406264,4.156187088670151,6.226749801635748,-0.4249181253322263,12.878417728603722,2.900915838151761,9.552583765119735,-3.4850006103515625,79.20453185877996,5.85734396440138,3.32583396348399,4,-3.5649986267089844,-8.919998168945312,-17.88249969482422,-20.49250030517578,10.475006103515625,4,0.08139445059483452,1.403660220994409,122.48999786376952,-3.733964218719377,121.6999969482422,-2.7632704919564284,122.29499816894531,0.08139445059483452 7420,2021-04-12,124.51000213623048,125.24500274658205,123.41999816894531,124.6449966430664,1343400.0,-0.001042981820078115,1.7340755049090395,-0.17196839373704345,79.60678016430268,75.61643852518662,-3.201145452457993,-6.682116284516525,-14.82954252222953,-19.868550945956358,23.874442299669973,1.825004577636733,4.057419846746754,5.716502380371111,-1.4236881939670099,12.856692954709231,2.1464070932020576,9.286597667540164,-3.355003356933608,76.25004985114049,1.7769962075383603,3.5700952871690586,4,-2.9250030517578267,-8.790000915527358,-17.752502441406264,-20.362503051757827,7.9999923706054545,0,0.08477230844175199,-2.2446315954917844,124.63999938964844,1.403660220994409,122.48999786376952,-3.733964218719377,121.6999969482422,0.08477230844175199 7421,2021-04-13,124.16500091552734,124.91999816894531,122.81999969482422,124.91999816894531,1305000.0,-0.002770871534687358,4.562930102365626,5.592799819148323,77.52473507397481,76.12453814755787,-2.05393235145759,-6.001348517555499,-13.907438009564913,-19.38469013881725,24.049906706387027,2.0999984741210938,4.299516622527861,4.963001251220703,-2.4332997093693223,12.359302211810729,1.2648507709256904,8.661151731515716,-2.1300018310546847,68.40911573614095,-6.839631110289957,3.6981504802950136,4,-1.9324989318847656,-6.817501068115234,-17.287500381469727,-20.017501831054688,7.909996032714872,1,0.0636653352426535,1.7340755049090395,124.51000213623048,-2.2446315954917844,124.63999938964844,1.403660220994409,122.48999786376952,0.0636653352426535 7422,2021-04-14,123.94499969482422,124.76000213623048,123.38999938964844,124.4800033569336,1034800.0,-0.0017718456818019979,1.5022853320698588,0.7086166998453906,74.36348038157725,76.73360769594969,-1.4117594094036434,-5.308871834785407,-13.183198107772427,-19.024261791365547,24.389109263305762,1.3700027465820455,4.266406967796755,4.270249938964838,-3.0663670623394665,11.606866940269143,0.6019414383126787,7.9385584396169975,-1.2060003662109295,63.40908972685043,-10.857612207531709,3.668308500652153,4,-1.0999984741210938,-5.739997863769531,-16.676250457763672,-19.797500610351562,8.355003356933565,2,0.034249084328000334,4.562930102365626,124.16500091552734,1.7340755049090395,124.51000213623048,-2.2446315954917844,124.63999938964844,0.034249084328000334 7423,2021-04-15,125.04499816894531,125.68499755859376,123.6050033569336,124.54000091552734,1113400.0,0.008874891902291404,1.3305308959108708,-0.943913638697165,82.58085443733196,78.36353287259219,-1.9590155709840928,-5.834992803884873,-13.843950247024452,-19.964594604484446,25.370603426602706,2.0799942016601705,4.485379521933297,4.81599845886231,-2.3762574702263635,12.008254387950984,1.2198704943179735,8.412126423406647,-2.2249984741210938,77.66143571198376,0.9908675500403206,3.5961279645443374,4,-1.625,-5.99749755859375,-17.482498168945312,-20.897499084472656,6.4250030517578125,3,0.05550004032972011,1.5022853320698588,123.94499969482422,4.562930102365626,124.16500091552734,1.7340755049090395,124.51000213623048,0.05550004032972011 7424,2021-04-16,125.68499755859376,126.69000244140624,125.59500122070312,125.9749984741211,1512800.0,0.005118152657203945,-3.6596431991947838,-0.5742623619525031,80.72381366279183,78.9750370522796,-2.2317175973538497,-5.94204511195133,-13.918278716074582,-20.447808882422663,26.35245201638009,1.6450042724609233,4.458834510896494,4.924248123168965,-2.228246342520549,12.07674258885848,1.348000890324201,8.50049535601373,-2.2949981689453267,74.030900011632,-1.4100947812104323,3.5762472328447585,4,-1.7624969482422017,-5.937496185302749,-17.38624763488771,-21.11249923706056,6.660003662109361,4,0.07240328026639165,1.3305308959108708,125.04499816894531,1.5022853320698588,123.94499969482422,4.562930102365626,124.16500091552734,0.07240328026639165 7425,2021-04-19,123.95500183105469,125.70500183105469,123.50499725341795,125.66999816894531,1216800.0,-0.013764536429517471,1.4649860662324277,5.913761805793349,72.0758812526463,78.2242868413825,-0.41965528730948165,-3.72159418598045,-11.737598199523262,-18.570214662968255,27.141473469229748,2.200004577636733,4.543890495780758,2.7617523193359403,-4.039149549852226,9.562654188524107,-0.63869861525815,6.162203253930031,2.7350006103515483,29.32819975988135,-44.877312780209,3.4004509345940868,4,-0.032501220703125,-4.207500457763672,-15.208749771118164,-18.935001373291016,6.709991455078097,0,0.09003270136141817,-3.6596431991947838,125.68499755859376,1.3305308959108708,125.04499816894531,1.5022853320698588,123.94499969482422,0.09003270136141817 7426,2021-04-20,123.81999969482422,125.74500274658205,122.8249969482422,124.95500183105469,1200000.0,-0.0010891221349379476,1.1510140195188345,0.6618102389807285,64.9765624492078,76.72658869515962,-0.050939424289495605,-3.1001083212184426,-11.22623331702178,-18.259916218113617,27.820949583018024,2.9200057983398438,4.5481971814286055,2.2170001983642607,-4.144641058134411,8.578641454862932,-0.9638204298850752,5.3978208266135965,2.870002746582017,25.743889584163863,-44.429243511120404,3.1808206282493354,4,0.10250091552734375,-4.072498321533203,-13.941247940063477,-17.667499542236328,7.515007019042997,1,0.07018248129082316,1.4649860662324277,123.95500183105469,-3.6596431991947838,125.68499755859376,1.3305308959108708,125.04499816894531,0.07018248129082316 7427,2021-04-21,123.3499984741211,125.0500030517578,122.54499816894531,123.80500030517578,2034200.0,-0.0037958425283599606,-1.4261519817929103,0.40088191601632084,62.99048232508334,75.06221085951721,0.7573742708446218,-2.147553611901998,-10.42270415950091,-17.625391842563545,28.233372041506144,2.505004882812486,4.308833620431059,1.3707489013671932,-4.416172598111231,7.157670400845618,-1.5227118483720261,4.2642096511064125,3.1854037475585812,19.420976487868515,-47.50209137782407,2.893460749739213,4,1.2675018310546875,-3.602497100830078,-12.60374641418457,-17.197498321533203,8.810005187988281,2,0.07073367314189016,1.1510140195188345,123.81999969482422,1.4649860662324277,123.95500183105469,-3.6596431991947838,125.68499755859376,0.07073367314189016 7428,2021-04-22,125.375,127.55500030517578,123.5,123.5,2113400.0,0.016416713019285156,-3.325333658854167,-4.120862537308428,64.13129394230006,73.2193204099129,-0.9111724354170718,-3.7073607119118464,-12.136479500227722,-19.46795387479696,28.733566916413515,4.2050018310546875,4.142103350557491,2.97975044250488,-2.50500272977861,8.46450361478837,0.2373738563631349,5.722127028646625,-2.8300018310546875,56.487038410406434,-6.101865255704304,2.742376586141745,4,-0.3250007629394531,-5.194999694824219,-14.628747940063477,-19.22249984741211,7.350006103515625,3,0.055234321449713075,-1.4261519817929103,123.3499984741211,1.1510140195188345,123.81999969482422,1.4649860662324277,123.95500183105469,0.055234321449713075 7429,2021-04-23,128.8800048828125,129.6300048828125,126.3550033569336,126.3550033569336,1575400.0,0.027956170550847537,-1.5940590469456757,1.34666748046875,69.5030613638689,72.09668498764246,-4.192353347523181,-6.522935604461125,-15.177856132470765,-22.76094079599261,30.180763193987946,4.2550048828125,4.125683647184928,5.834754943847656,0.5224953078857482,11.147014579809564,3.178625125866702,8.49088476182861,-6.3350067138671875,89.41426550052441,28.377518614246,2.656129817980954,4,-2.7925033569335938,-7.50250244140625,-18.133752822875977,-22.72750473022461,5.044998168945284,4,0.020096184355716362,-3.325333658854167,125.375,-1.4261519817929103,123.3499984741211,1.1510140195188345,123.81999969482422,0.020096184355716362 7430,2021-04-26,126.74500274658205,129.73500061035156,126.04499816894531,129.33500671386722,1251200.0,-0.016565813588940825,1.1769978822190028,-1.0257435255939649,63.932379810827484,70.5864232917372,-1.9075781591301677,-3.8887198704232873,-12.579162437557741,-20.435120641084552,31.195274172745073,3.69000244140625,4.039024133254799,3.256252670288106,-1.7082174198258002,8.220722760402012,0.7740176252311528,5.738487715345059,-3.9166043090820466,58.41450836580354,-1.5880016686512448,2.4822350450569535,4,-0.605003356933608,-5.315002441406264,-15.18500137329103,-20.592502593994155,4.9650039672851705,0,0.04418318949677169,-1.5940590469456757,128.8800048828125,-3.325333658854167,125.375,-1.4261519817929103,123.3499984741211,0.04418318949677169 7431,2021-04-27,129.17999267578122,129.33000183105472,127.0500030517578,127.45500183105469,1026600.0,0.019211723353446786,1.2518404653721034,-0.6660186109809944,70.99942940174566,70.2126398495337,-3.97432333676592,-5.70994913439776,-14.579821978827809,-22.724509774363824,32.05950003350318,2.5849990844726705,3.74080010237995,5.115742874145482,0.32591383755590186,9.905571910735063,2.720828355850699,7.510657392440265,-5.937198107910135,92.28083802344592,29.797854971890217,2.394914518294788,4,-3.039993286132784,-7.24999237060544,-17.191240310668917,-23.02749252319333,2.9100036621094034,1,0.011495592928841836,1.1769978822190028,126.74500274658205,-1.5940590469456757,128.8800048828125,-3.325333658854167,125.375,0.011495592928841836 7432,2021-04-28,128.61000061035156,129.33999633789062,127.72000122070312,128.60499572753906,992200.0,-0.0044123865749104985,1.2116029580252057,0.0029013967394670047,67.39626684247402,68.52546345010504,-2.987140901449493,-4.728287419365117,-13.540607562169242,-21.961175292466876,32.49660472682307,1.6199951171875,3.4672405834791675,4.130500793457031,-0.726614173999991,8.98761576091404,1.7019433097285201,6.559058277185542,-4.977673679931641,81.95669783684967,17.741350192172504,2.4285574837285044,4,-2.470001220703125,-6.680000305175781,-16.232498168945312,-22.145000457763672,1.524993896484375,2,0.0211881353750365,1.2518404653721034,129.17999267578122,1.1769978822190028,126.74500274658205,-1.5940590469456757,128.8800048828125,0.0211881353750365 7433,2021-04-29,129.65499877929688,130.05000305175778,128.05999755859378,129.35499572753906,666000.0,0.008125325899899005,2.651347378736,59.94207317073171,65.21080935984307,66.80179630533296,-3.698363623701283,-5.300789941672065,-14.059104397424122,-22.822195714807407,32.81167022232301,1.9900054931640057,3.2850342617117008,4.702999114990234,-0.2410940528103538,9.647092282790823,2.2309525310899403,7.1750456988905285,-5.6565114280810604,90.13723368587951,26.66878757804541,2.472046583900297,4,-3.3574981689453267,-7.567497253417983,-17.178747177124023,-22.674999237060547,-2.5100021362304688,3,0.019320542257507567,1.2116029580252057,128.61000061035156,1.2518404653721034,129.17999267578122,1.1769978822190028,126.74500274658205,0.019320542257507567 7434,2021-04-30,128.90499877929688,130.58500671386722,128.375,129.35000610351562,936600.0,-0.005784582214810485,-1.9368764701111578,-1.4833426580540157,62.84711985138169,65.77637837185911,-2.7307386934177487,-4.210634828870454,-12.841714665627464,-21.90859465361835,33.15702152712452,2.210006713867216,3.205352564370159,3.599999237060544,-1.4176507967738132,8.617649270894901,1.0911742201433583,6.10882425397773,-4.422390172037709,62.995489591105155,1.0965799416526494,2.5088250169171795,4,-2.339996337890611,-6.549995422363267,-16.178747177124023,-21.674999237060547,-1.2050018310546733,4,0.029634283855501486,2.651347378736,129.65499877929688,1.2116029580252057,128.61000061035156,1.2518404653721034,129.17999267578122,0.029634283855501486 7435,2021-05-03,130.83500671386722,131.45500183105472,129.11000061035156,129.40499877929688,1039600.0,0.014972328093146858,-1.3217784760883475,-3.2134480866822748,67.8437871851446,66.09495889807431,-4.003161193652659,-5.83452028567352,-14.334327540299057,-23.652776947344165,33.005859728029336,2.550003051757841,2.9622959803524793,5.145756912231477,-0.33288782943293427,10.624401653895887,2.4064345413992783,7.885079283063675,-5.742158295947249,85.92519207720512,23.82326094707409,2.7393223708322036,5,-3.8350067138672017,-7.520004272460966,-17.77125549316409,-23.605007171630888,-5.950004577636733,0,0.023617504332371198,-1.9368764701111578,128.90499877929688,2.651347378736,129.65499877929688,1.2116029580252057,128.61000061035156,0.023617504332371198 7436,2021-05-04,132.375,132.80499267578122,130.02499389648438,130.16000366210938,1160800.0,0.011770498774083427,-1.2374092767932572,1.5489398935091512,71.06448234276331,66.99207001114986,-4.695825376880535,-6.9362504412550265,-15.347471125743056,-25.01254921188611,33.04790369745877,2.7799987792968466,2.8036994905473023,6.181750106811521,0.18750999960167292,12.175990214021382,3.184630053206604,9.178870160416452,-6.518693172503859,91.54388597149338,28.384254523628755,2.9971200536049287,5,-4.222503662109375,-7.675003051757827,-19.051250457763672,-24.940002441406264,-8.169998168945312,1,-0.005023556458037981,-1.3217784760883475,130.83500671386722,-1.9368764701111578,128.90499877929688,2.651347378736,129.65499877929688,-0.005023556458037981 7437,2021-05-05,132.06500244140622,133.17999267578122,131.27999877929688,133.17999267578122,745600.0,-0.0023418134737962504,2.408090650317444,-0.5033824279081303,68.26225130021328,67.45106527314022,-3.374459629714295,-6.123893245417037,-14.50110692100742,-24.46346470891598,33.35454183573923,1.8999938964843466,2.8869856611079,5.353502273559542,-0.7953244474757923,11.50232899459489,2.2790889130418748,8.427915634077209,-5.235879595150166,78.22282621653171,16.199554064872913,3.0744133605176724,5,-2.4525070190429403,-6.667507171630859,-18.38875198364255,-24.277503967285128,-6.550003051757784,2,0.00018925450363349583,-1.2374092767932572,132.375,-1.3217784760883475,130.83500671386722,-1.9368764701111578,128.90499877929688,0.00018925450363349583 7438,2021-05-06,132.47999572753906,132.56500244140622,130.67999267578122,132.14500427246094,833000.0,0.0031423411082505126,6.465313028765646,-0.3004433982920955,67.88630001084462,67.27142512280419,-2.9900575795436453,-6.062936753667756,-14.455569509307225,-24.602037420954645,33.812896493134296,1.885009765625,3.2061403490975806,5.268995666503912,-1.0564381928529656,11.594429525860775,2.1062787368254874,8.43171259618235,-4.634733708558983,85.43188313750447,23.897766042463658,3.1627169296784334,5,-2.8675003051757812,-6.434997558593764,-17.86124610900879,-23.829998016357422,-7.414993286132827,3,-0.017700794809247244,2.408090650317444,132.06500244140622,-1.2374092767932572,132.375,-1.3217784760883475,130.83500671386722,-0.017700794809247244 7439,2021-05-07,134.78500366210938,134.95500183105472,131.89500427246094,133.05000305175778,722000.0,0.017398913110707293,1.9493995749593178,5.179238407579569,77.66991880948653,68.79781834487741,-4.8828365281885056,-7.977971634196479,-16.235075477001104,-26.631100637654157,33.883510014097126,3.0599975585937784,3.7005480300305464,7.066753387451172,0.023096746179533056,14.11041002872281,3.5449250668153525,10.588581708086991,-6.086184738041112,97.09156315753702,30.183058494113652,3.5218283206358194,5,-3.782501220703125,-7.2400016784667685,-19.357505798339844,-25.71750640869142,-8.080001831054688,4,-0.05668291583977392,6.465313028765646,132.47999572753906,2.408090650317444,132.06500244140622,-1.2374092767932572,132.375,-0.05668291583977392 7440,2021-05-10,135.06500244140622,138.04499816894528,134.8699951171875,135.19500732421878,1138200.0,0.0020773733849410725,-11.211091549295665,-0.07493074183196505,78.51891754250929,69.63331702718448,-4.311981342577411,-7.828018406348789,-15.9632336454915,-26.587294532365007,34.298100996488216,3.259994506835909,4.090991630037664,6.819002151489229,-0.7728734144367877,14.410877717415232,3.023064368526235,10.614939934452238,-5.240070594080407,62.84296583517078,-8.88954483327391,3.7959377829630045,5,-2.182502746582003,-5.465003967285128,-19.110002517700167,-25.9225044250488,-8.845001220703097,0,-0.054529340391927916,1.9493995749593178,134.78500366210938,6.465313028765646,132.47999572753906,2.408090650317444,132.06500244140622,-0.054529340391927916 7441,2021-05-11,132.07000732421878,134.0,130.74000549316406,133.67500305175778,1591000.0,-0.022174472017551183,1.891360981980336,12.34565727698947,69.6043517771119,69.8786597976998,-0.9654538810881377,-4.437972036349507,-12.535730030548962,-23.306014764352724,34.30852590167199,4.324996948242159,4.045619900158528,3.428756713867216,-4.091290136196022,10.948803563930454,-0.3312667111644032,7.188780138898835,5.974990844726506,18.873233016970854,-57.019428865332415,3.760023425031617,5,0.9824905395507528,-2.4700088500976847,-14.892507553100614,-21.705009460449247,-7.475006103515653,1,-0.054403004388042575,-11.211091549295665,135.06500244140622,1.9493995749593178,134.78500366210938,6.465313028765646,132.47999572753906,-0.054403004388042575 7442,2021-05-12,128.19000244140622,131.68499755859378,128.1300048828125,131.44999694824222,1745000.0,-0.029378395302784632,-1.1035524195186863,2.031154632314601,55.84146935353227,68.83762201922083,3.18348659892726,-0.23572163392141476,-8.286626340100426,-19.13319473734876,33.94685877825687,3.9400024414062784,4.1648975570034,-0.6634983062744482,-7.858022493188059,6.531025880639163,-4.260760399731254,2.9337637871823574,9.854995727539062,0.6051195080246278,-74.5307721839106,3.5972620934568083,5,4.897499084472685,1.4099960327148722,-10.972501754760714,-17.785003662109347,-5.014999389648423,2,-0.03108667239610219,1.891360981980336,132.07000732421878,-11.211091549295665,135.06500244140622,1.9493995749593178,134.78500366210938,-0.03108667239610219 7443,2021-05-13,131.98500061035156,132.25999450683594,128.24000549316406,128.24000549316406,1222200.0,0.02960447848247738,-1.1468594152351772,-1.1487734440455317,56.36661548069138,68.11756597803301,-0.2751814708194047,-3.6724208440812447,-11.666458961894008,-22.618799885041,33.36321405322762,4.069992065429716,4.023150091096824,2.7844997406005803,-4.305285567035071,9.874285048236246,-0.7603929132172595,6.32939239441842,5.663397827148401,38.88046735170967,-33.02624078219684,3.5448926538178327,5,1.1025009155273438,-2.3850021362304688,-14.767499923706055,-21.580001831054688,-6.285003662109361,3,-0.049020731073858737,-1.1035524195186863,128.19000244140622,1.891360981980336,132.07000732421878,-11.211091549295665,135.06500244140622,-0.049020731073858737 7444,2021-05-14,134.78500366210938,135.33000183105472,132.21000671386722,132.71000671386722,763600.0,0.021214554978288946,-1.0292671307990033,0.5540720036506981,66.04791872693477,67.91802503823193,-2.4064558850006392,-6.066765030095752,-13.88543977494163,-25.117769820004014,32.745974545594606,3.3450012207031534,4.095200447837783,5.129502487182606,-2.175094723768865,12.434099698134077,1.4772038817068562,8.781801092658341,2.4826590332030776,67.12055759638918,-6.2246112442992825,3.6522986054757385,5,-1.6975021362304688,-4.4900054931640625,-17.305002212524414,-24.3800048828125,-8.32000732421875,4,-0.07211485667255735,-1.1468594152351772,131.98500061035156,-1.1035524195186863,128.19000244140622,1.891360981980336,132.07000732421878,-0.07211485667255735 7445,2021-05-17,135.11500549316406,135.77499389648438,134.14999389648438,134.14999389648438,1010400.0,0.0024483571769005064,-2.3678351754344353,0.4650665137108758,62.93313329649149,67.01454181086838,-2.3082282150074604,-5.816008768323513,-13.696459906235091,-25.12803180623031,33.264142351075286,1.625,4.193644091966718,4.90150413513183,-2.2734468459894117,12.076455116253072,1.3140286445712093,8.488979625692451,1.7871508896483874,91.36704575846969,19.57370189500753,3.587475490560624,5,-2.0275039672851562,-4.82000732421875,-16.717504501342773,-24.147506713867188,-8.635002136230469,0,-0.06224329882098012,-1.0292671307990033,134.78500366210938,-1.1468594152351772,131.98500061035156,-1.1035524195186863,128.19000244140622,-0.06224329882098012 7446,2021-05-18,132.50999450683594,135.72500610351562,132.42500305175778,135.35499572753906,1358600.0,-0.019279953228140356,-1.1890682726858421,-2.9481523646885823,57.806229345973634,65.85276159373065,0.3553101720148675,-2.6631244697890963,-10.572694447585803,-22.22188909804737,33.90876594838799,3.300003051757841,4.352553884574462,1.8619934082031193,-4.709889992202591,8.433876808608844,-1.42394829199975,5.147935108405974,4.041275815976519,57.292294549939925,-12.669536641053739,3.2859417002028595,5,0.5775070190429688,-2.214996337890625,-13.857494354248047,-21.542495727539062,-6.459991455078139,1,-0.047468066914819196,-2.3678351754344353,135.11500549316406,-1.0292671307990033,134.78500366210938,-1.1468594152351772,131.98500061035156,-0.047468066914819196 7447,2021-05-19,132.07499694824222,132.41999816894528,129.25999450683594,130.49000549316406,1562600.0,-0.0032827528233825287,1.7780326505426551,-0.557114507910978,54.96511517970243,64.4170743902704,0.8849349025668403,-1.6242322080101133,-9.696636775332365,-21.470622202765938,34.34203210113094,3.25,4.234159968690676,0.9907459259033544,-4.631017034409837,6.61250888621656,-1.8201355542532553,3.801627406059964,4.139422756970248,50.895784436619095,-15.83181796773107,2.8108814801566,5,1.0125045776366903,-1.7799987792969034,-12.284996032714872,-20.867496490478544,-5.269996643066435,2,-0.05663445694017588,-1.1890682726858421,132.50999450683594,-2.3678351754344353,135.11500549316406,-1.0292671307990033,134.78500366210938,-0.05663445694017588 7448,2021-05-20,132.30000305175778,133.65499877929688,132.21000671386722,132.93499755859378,898400.0,0.0017036237646383956,-2.546048566774812,-0.40062960894933264,57.11889688854016,62.13362751016524,0.7059499958983793,-1.3742945560760802,-9.502885241160328,-21.38617640228182,34.13988958283474,1.580001831054659,3.8942577419281292,0.8695018768310376,-4.085129377425744,5.824133131087805,-1.607813750297339,3.3468175039594144,3.5910400605586688,46.661685797731,-19.689600026883532,2.477315627128387,5,0.7874984741211222,-2.0050048828124716,-11.775001525878878,-21.092502593994112,-4.51000213623044,3,-0.0689720316667729,1.7780326505426551,132.07499694824222,-1.1890682726858421,132.50999450683594,-2.3678351754344353,135.11500549316406,-0.0689720316667729 7449,2021-05-21,131.47000122070312,133.73500061035156,131.28999328613278,132.47999572753906,1484400.0,-0.006273634254792548,-2.5693267249539504,1.5905562897992087,51.39589847693936,59.119958725101924,1.1356982587921038,-0.3586985227484547,-8.31542159186381,-20.221742361406285,33.277969291333626,2.4450073242187784,3.634740260461399,-0.08999977111815838,-4.897141092065112,4.717141549828796,-2.493570431591621,2.3135708893553044,4.110600362433161,33.921825340131676,-28.716145088302795,2.4035706604734752,5,0.4824981689453125,-1.1750030517578125,-10.236251831054688,-20.015003204345703,-3.9550018310546875,4,-0.0438883716352495,-2.546048566774812,132.30000305175778,1.7780326505426551,132.07499694824222,-1.1890682726858421,132.50999450683594,-0.0438883716352495 7450,2021-05-24,132.34500122070312,132.625,131.08999633789062,132.1300048828125,1581800.0,0.0066555107011150305,2.9613309706635165,-0.21286881902373433,49.9320680342438,56.934149420338805,-0.1851833128557132,-0.8354854419739581,-8.882154595677449,-20.74759966916872,32.50602231111358,1.535003662109375,3.370410134635648,0.5050003051757699,-3.7408621908020905,4.750862801153616,-1.6179309428131603,2.6279315531647,2.937576494420199,47.7185023991541,-10.79779855635028,2.122931247988923,5,-0.3925018310546875,-2.0500030517578125,-10.510000228881836,-19.764999389648438,-5.444999694824219,0,-0.04442936891138638,-2.5693267249539504,131.47000122070312,-2.546048566774812,132.30000305175778,1.7780326505426551,132.07499694824222,-0.04442936891138638 7451,2021-05-25,130.66499328613278,134.25,130.45500183105472,132.85000610351562,1415400.0,-0.012694154815629966,-1.91363101200208,-10.163023420865995,47.014909348583856,55.9534205309001,1.424349796609647,1.0134388124056954,-6.877709325926418,-18.720601940084222,31.854151709553058,3.794998168945284,2.6138988612847527,-1.2492576599121321,-5.348670771772731,2.850155451948467,-3.2989642158424317,0.8004488960181675,4.331481515698101,28.156257166882696,-26.71613142384105,2.0497065559302987,5,1.3425064086914347,-0.3699951171874716,-8.829992294311495,-18.084991455078097,-1.664993286132784,1,-0.03202839432314375,2.9613309706635165,132.34500122070312,-2.5693267249539504,131.47000122070312,-2.546048566774812,132.30000305175778,-0.03202839432314375 7452,2021-05-26,131.33500671386722,131.71000671386722,129.30000305175778,130.84500122070312,1117800.0,0.0051277194517374,2.8870854611455483,-0.22425749142790313,47.58492572418761,54.97767722462189,1.3939603953446351,0.5882008077421403,-7.160292380213065,-19.048661125493908,31.024004555193073,2.410003662109432,1.7744885671976647,-0.7154945373534929,-4.523265346174526,3.09227627146754,-2.6193799417640093,1.1883908670570236,3.3868092912029226,41.11121043886862,-9.486830273406007,1.9038854044105187,5,1.1824874877929403,-1.0400085449219034,-9.500005722045927,-18.75500488281253,-2.335006713867216,2,-0.04024063191029925,-1.91363101200208,130.66499328613278,2.9613309706635165,132.34500122070312,-2.5693267249539504,131.47000122070312,-0.04024063191029925 7453,2021-05-27,132.16000366210938,134.21000671386722,130.84500122070312,130.92999267578122,5651000.0,0.006281622614445315,-3.807171662125381,2.5101983620339796,44.09449791972755,52.53840824604332,0.6664863874866853,-0.04164000344513852,-7.563198384538367,-19.487588756480605,30.18520263522998,3.365005493164091,1.298590818507563,-0.015747833251964494,-3.6527106853630755,3.6212150188591465,-1.8342292593075342,1.8027335928036052,2.2981398980704455,57.77782572910879,12.521370491655397,1.8184814260555568,5,0.35749053955078125,-1.3875045776367188,-9.977502822875977,-17.84500122070314,-4.8950042724609375,3,-0.040519092074366325,2.8870854611455483,131.33500671386722,-1.91363101200208,130.66499328613278,2.9613309706635165,132.34500122070312,-0.040519092074366325 7454,2021-05-28,132.72500610351562,132.92500305175778,130.91000366210938,132.35000610351562,1233200.0,0.004275139420022889,4.200039377830589,0.30487532564197284,44.80232752040721,50.523874270922846,-0.24748191973998246,-0.32230837892365116,-7.725981365289243,-19.667779536369494,29.150870373405922,2.014999389648409,1.501936160519847,0.35825424194337074,-2.941023310183624,3.6575317940703655,-1.2913845341201124,2.007893018006854,1.485000610351591,69.1920235016324,25.079495031993147,1.6496387760634963,5,-0.23250579833984375,-0.6800079345703125,-10.110006332397461,-17.97750473022461,-3.139999389648409,4,-0.03718218090824077,-3.807171662125381,132.16000366210938,2.8870854611455483,131.33500671386722,-1.91363101200208,130.66499328613278,-0.03718218090824077 7455,2021-06-01,133.92500305175778,134.625,133.46499633789062,134.30999755859378,1271000.0,0.009041227297486465,1.2857228761707182,-1.0266520182293182,54.477412397492174,50.15400572109158,-1.8260624530770713,-1.3480566582726112,-8.50974247086819,-20.48445478001433,27.97564727092198,1.899993896484375,1.4538985601494971,1.4037513732909872,-1.8828835541286821,4.6903863007106565,-0.23956609041883326,3.0470688370008077,-5.794998168945284,86.85450987022095,37.91563616724942,1.6433174637098322,6,-1.9825057983398153,-1.8800048828124716,-10.192501068115206,-18.13999938964841,-5.705001831054659,1,-0.047862635923421104,4.200039377830589,132.72500610351562,-3.807171662125381,132.16000366210938,2.8870854611455483,131.33500671386722,-0.047862635923421104 7456,2021-06-02,131.71000671386722,134.53999328613278,130.92999267578122,134.44500732421878,1396600.0,-0.01653907998818216,1.468399664042748,7.103999048788139,59.23884007775982,50.62886404309795,0.29449070826049706,0.8585857822370997,-5.905982984800062,-17.964263058725706,26.075419241489524,3.6100006103515625,0.8192183870606584,-0.777995300292929,-4.084256393550419,2.528265792964561,-2.431125846921674,0.875135246335816,-3.4501019287109784,45.25831067198968,-9.389858921277963,1.6531305466287514,6,0.25249481201169033,0.8374938964843182,-7.9250068664551065,-15.87250518798831,-1.4200134277344318,2,-0.036519663979956984,1.2857228761707182,133.92500305175778,4.200039377830589,132.72500610351562,-3.807171662125381,132.16000366210938,-0.036519663979956984 7457,2021-06-03,132.08999633789062,133.09500122070312,129.7449951171875,131.19999694824222,1731200.0,0.002885047488069059,1.3103417431796058,-0.3254110387690212,50.335770896992855,49.87518337737046,-0.09291891696733501,0.506534956765563,-5.891225979903396,-18.06249006902297,23.84491138706317,3.350006103515625,0.25661966330696373,-0.3992553710937443,-3.7048620953950717,2.906351353207583,-2.052058733244394,1.2535479910569052,-3.7027896484375162,48.053255621982636,-8.234602087318954,1.6528033621506615,6,-0.12749481201171875,0.7925033569335938,-8.054996490478516,-16.25249481201172,-3.2799987792968466,3,-0.023393113964408907,1.468399664042748,131.71000671386722,1.2857228761707182,133.92500305175778,4.200039377830589,132.72500610351562,-0.023393113964408907 7458,2021-06-04,130.13499450683594,132.95500183105472,128.02000427246094,132.66999816894528,1443200.0,-0.01480052907302476,2.178731141579399,-2.848320674816182,34.27991321384228,47.97340723702634,1.7016240639377713,2.3998910983323753,-3.5957087428242147,-15.808526235623503,21.747155661507158,4.934997558593778,-0.0636437216637944,-2.2370071411132812,-5.70629828330766,1.2322840010810978,-3.971652712210471,-0.5023615700160917,4.4900054931640625,32.021068924491466,-21.950693269571076,1.7346455710971866,6,1.1875076293945312,2.8975067138671875,-6.099994659423828,-14.297492980957031,-1.3450012207031534,4,-0.008721670225116274,1.3103417431796058,132.08999633789062,1.468399664042748,131.71000671386722,1.2857228761707182,133.92500305175778,-0.008721670225116274 7459,2021-06-07,127.1449966430664,130.97500610351562,126.1750030517578,130.77000427246094,1704200.0,-0.022976124716495572,1.3791770109118069,1.4299812199790691,27.163324383560692,45.4435468313949,4.485276912188851,5.046930337486742,-0.25503916374314883,-12.541981427997229,19.13127665587158,4.800003051757827,-0.35432827146013324,-4.845004653930658,-8.838457905056174,-0.851551402805157,-6.841731279493416,-2.8482780283679006,7.347903442382801,11.479218244101135,-36.20237074420481,1.9967266255627512,6,3.2550048828125,4.965003967285128,-2.952495574951186,-11.149993896484403,2.2350082397460938,0,0.0009438259447904773,2.178731141579399,130.13499450683594,1.3103417431796058,132.08999633789062,1.468399664042748,131.71000671386722,0.0009438259447904773 7460,2021-06-08,127.6999969482422,128.19999694824222,126.12999725341795,127.62000274658205,1393800.0,0.004365097485777181,2.833353348827659,-0.022067319530998428,34.383134093960294,44.04001624754783,3.5783980666573854,4.123273833605126,-0.5100032515879604,-12.79531919257252,15.77223667866075,2.0699996948242614,-0.7357893839389078,-3.921754074096654,-8.076339799365726,0.232831651172404,-5.999046936731176,-1.8444612114621322,6.4601872558593385,18.66825725858798,-26.649350190226862,2.07729286263453,6,2.6775016784667827,4.3875007629394105,-3.2399940490722656,-11.437492370605483,1.7050018310546733,1,0.014761235792268845,1.3791770109118069,127.1449966430664,2.178731141579399,130.13499450683594,1.3103417431796058,132.08999633789062,0.014761235792268845 7461,2021-06-09,124.88500213623048,128.08000183105472,124.6050033569336,127.77999877929688,2082800.0,-0.022043812680376584,-1.0115799166617145,-36.19008106819248,29.7806742957722,42.061766088835,6.132138460750369,6.716758344556311,2.5851122217920306,-9.744260674382687,14.515530892862172,3.474998474121122,-0.9800167780510947,-6.37749862670897,-11.498958204245795,-1.2560390491721591,-8.938228415477383,-3.8167688379405575,8.793370850830044,3.2979840959885784,-39.60738186832724,2.5607297887684086,6,4.729999542236314,6.43999862670897,0.27249908447264204,-7.512500762939453,2.084999084472642,2,0.026704560414986256,2.833353348827659,127.6999969482422,1.3791770109118069,127.1449966430664,2.178731141579399,130.13499450683594,0.026704560414986256 7462,2021-06-10,124.20500183105469,125.95500183105469,123.80500030517578,125.73500061035156,1385400.0,-0.005445011759170448,1.1827413133394264,0.5284976004933444,27.803671648610234,40.25167428093309,6.363585287434944,7.465673988849829,3.458160015635727,-8.828796276319835,14.33406883992731,2.1500015258789062,-1.2975785892482463,-6.858248901367176,-12.737085838168753,-0.9794119645655996,-9.797667369767964,-3.918830432966388,8.747501585595671,4.371600646705715,-36.486453947737814,2.93941846840079,6,5.009998321533203,6.719997406005859,2.2212448120117188,-6.047504425048828,0.8699951171875142,3,0.04899151697091053,-1.0115799166617145,124.88500213623048,2.833353348827659,127.6999969482422,1.3791770109118069,127.1449966430664,0.04899151697091053 7463,2021-06-11,125.51499938964844,126.12999725341795,124.58000183105469,124.58000183105469,1315000.0,0.010547059613393195,-2.315506886872481,-0.6111100029919219,34.09029389175427,39.06144832219386,4.483338507791927,5.951229903340931,2.3636361957361487,-9.894279682094776,13.965088751546379,1.924995422363267,-1.4009616239958689,-5.224751281738293,-11.582570537964045,1.1330679744874743,-8.403660909851169,-2.0458416536254163,6.5227537158544635,23.849340329244818,-17.147244250362306,3.178909628112881,6,3.700000762939453,5.409999847412109,1.9899959564208842,-7.170001983642578,1.0049972534179688,4,0.02625182794859726,1.1827413133394264,124.20500183105469,-1.0115799166617145,124.88500213623048,2.833353348827659,127.6999969482422,0.02625182794859726 7464,2021-06-14,125.06500244140624,126.63500213623048,124.51000213623048,126.0,1062000.0,-0.0035852045606535876,-1.0782414696204614,-1.000000000000015,30.098410465747747,36.352670329777816,4.171135969296884,5.94025153563679,2.9754503096097125,-9.211479215642001,12.752881202904764,2.125,-1.6040366404286885,-5.188748168945338,-11.728000284217117,1.3505039463264268,-8.458374226581228,-1.9191221113094485,6.149475384063962,28.6690124830525,-11.003179494987886,3.269626057635885,6,4.107494354248061,5.859996795654311,2.763744354248061,-6.720005035400376,2.1399993896484517,0,0.029784438268185554,-2.315506886872481,125.51499938964844,1.1827413133394264,124.20500183105469,-1.0115799166617145,124.88500213623048,0.029784438268185554 7465,2021-06-15,126.70500183105469,127.21499633789062,124.91000366210938,125.4800033569336,1033800.0,0.01311317600954598,1.0534570355643915,-1.3101622168548661,39.1506992711728,34.12065468460148,1.5637172004173863,3.8344869488501274,1.4775908443288017,-10.596875427274966,11.296967516832783,2.30499267578125,-1.7675332226813794,-3.128248596191412,-9.428525070688295,3.1720278783054567,-6.278386833439839,0.021889641057015297,3.7685282423860826,67.8362687901654,25.604133837768757,3.1501382372484343,6,1.7449989318847656,4.219997406005859,2.5687503814697266,-6.690002441406222,0.964996337890625,1,0.021112055665525986,-1.0782414696204614,125.06500244140624,-2.315506886872481,125.51499938964844,1.1827413133394264,124.20500183105469,0.021112055665525986 7466,2021-06-16,126.22000122070312,126.9250030517578,125.06500244140624,126.80999755859376,934200.0,-0.0038277937203951007,3.5365463342018693,-0.4816302635102848,35.842752718543395,32.510319331440435,1.327683979937774,4.030754456597407,2.1295897776687696,-9.83267819091165,10.45061606639475,1.8600006103515625,-2.039489137077368,-3.2987495422363224,-9.664057779626745,3.066558695154086,-6.481403660931534,-0.11609542354111113,3.5866758759111406,70.82122361311541,27.27217066046937,3.1826541186952064,6,2.1599998474121094,3.569995880126953,5.021247863769531,-4.255001068115234,4.319992065429659,2,0.025233699316993263,1.0534570355643915,126.70500183105469,-1.0782414696204614,125.06500244140624,-2.315506886872481,125.51499938964844,0.025233699316993263 7467,2021-06-17,124.59500122070312,126.66999816894531,122.94499969482422,126.29000091552734,1083000.0,-0.012874346254826863,2.0346291421805516,2.8728986706666664,29.949609126976043,32.02917443289974,1.9866281187224502,5.340446865562257,3.9253302047457055,-7.98706942657158,10.896952279602857,3.7249984741210938,-2.759638291657609,-4.549749755859381,-11.157048044973209,2.0575485332544616,-7.853398900416295,-1.2461006113024666,4.611508196767289,38.64175229641382,-2.9790907677002423,3.3036491445569194,6,2.365001678466797,4.764995574951172,6.7312469482421875,-2.6300010681152344,4.7949981689453125,3,0.019061759915977694,3.5365463342018693,126.22000122070312,1.0534570355643915,126.70500183105469,-1.0782414696204614,125.06500244140624,0.019061759915977694 7468,2021-06-18,123.1750030517578,124.37000274658205,122.77999877929688,123.38999938964844,1751200.0,-0.011396911232658513,-2.164171626381663,0.12684152011775765,25.785960345659973,31.876133984244102,2.5876449049547148,6.368276321528256,5.4776206085343375,-6.323898838786491,11.051464804429306,1.81500244140625,-3.5242892987402854,-5.513497924804696,-12.455162356094164,1.4281665064847573,-8.984330140449416,-2.0426657091599765,5.280125198995066,8.906527393583758,-28.01942001124941,3.4708322156447267,6,2.314994812011747,6.102493286132827,8.168746948242202,-1.2100028991699077,6.459991455078139,4,0.015425158103596903,2.0346291421805516,124.59500122070312,3.5365463342018693,126.22000122070312,1.0534570355643915,126.70500183105469,0.015425158103596903 7469,2021-06-21,125.6999969482422,126.03500366210938,123.7249984741211,124.08000183105469,995000.0,0.02049923956911459,1.0174642519223338,-7.534989354151449,30.458496682504446,31.440063160749013,-0.18313663628821075,3.5719814754584007,3.047675596324595,-8.483105916586126,11.276828648100487,2.8600006103515767,-4.1121026617712175,-2.70000381469724,-9.63453395652958,4.234526327135086,-6.16726888561341,0.76726125621893,1.9606131765068255,65.83990476583713,33.774286918470885,3.467265070916164,6,-0.26999664306640625,3.5774993896484233,5.643753051757798,-3.734996795654311,3.815002441406236,0,0.006523466306541215,-2.164171626381663,123.1750030517578,2.0346291421805516,124.59500122070312,3.5365463342018693,126.22000122070312,0.006523466306541215 7470,2021-06-22,126.46499633789062,127.79000091552734,125.4749984741211,126.01499938964844,993000.0,0.006085914146548577,-2.0261493966291013,0.2777767312184438,36.61643731077358,32.19959238463805,-1.2759205605148054,2.470546481285396,2.3927649939868445,-8.911599496635375,11.350069829798063,2.31500244140625,-4.289875885689952,-1.6410041809081974,-8.366745854117227,5.084737492300846,-5.003875017512712,1.7218666556963171,-3.68499755859375,73.55281411848551,41.3732540381512,3.3628708366045195,6,-1.1799964904785156,2.8125,5.226253509521484,-4.499996185302734,7.529998779296875,1,0.005851464947556728,1.0174642519223338,125.6999969482422,-2.164171626381663,123.1750030517578,2.0346291421805516,124.59500122070312,0.005851464947556728 7471,2021-06-23,126.4800033569336,127.56999969482422,125.58499908447266,126.4250030517578,642200.0,0.0001186653973632712,-1.2881742747712293,0.1222237292733692,35.41342575896263,33.045120619121654,-1.1632069994484198,2.2408230700810066,2.5014130595713766,-8.54651959015169,10.963701790652912,1.9850006103515625,-4.054658501766113,-1.4167476654052678,-8.067253317123061,5.23375798631254,-4.742000491264179,1.9085051604536432,-3.59980453491211,73.85235528902601,41.87630582650793,3.325252825858904,6,-1.1950035095214844,2.7724990844726562,5.211246490478516,-4.515003204345703,8.094993591308622,2,0.009408560882572692,-2.0261493966291013,126.46499633789062,1.0174642519223338,125.6999969482422,-2.164171626381663,123.1750030517578,0.009408560882572692 7472,2021-06-24,126.0500030517578,127.87999725341795,125.66999816894531,127.18499755859376,1045800.0,-0.0033997493181773253,-1.332447600872834,-20.636149257867288,38.463726198253255,33.53105754206599,-0.49614563040184123,2.376423590824416,3.059713690229202,-7.775790350679017,10.916910964406105,2.209999084472642,-4.0738516613091065,-1.582497787475603,-8.075913617827595,4.910918042876389,-4.829205702651606,1.6642101277004002,-3.071608187866204,64.11775001608147,30.819419477218062,3.246707915175997,6,-0.7200050354003764,2.652496337890639,5.641246795654311,-4.085002899169908,7.345001220703139,3,0.03562070706599929,-1.2881742747712293,126.4800033569336,-2.0261493966291013,126.46499633789062,1.0174642519223338,125.6999969482422,0.03562070706599929 7473,2021-06-25,126.80500030517578,127.9749984741211,125.91500091552734,126.18499755859376,2427600.0,0.005989664697651609,-2.5517320757943476,-0.5462605702915727,48.90110974008746,35.62024635032595,-1.172180023320891,1.264504810803146,2.408973507101905,-8.225879411667535,10.190340786192715,2.05999755859375,-3.713608527421968,-0.5597503662109347,-6.6990766744931705,5.579575942071301,-3.6294135203520455,2.5099127879301903,-3.6305413457031364,72.47063131893383,34.90817403239767,3.0696631541411183,6,-1.4275016784667969,1.8974990844726562,4.886249542236328,-3.2125015258789205,10.105003356933594,4,0.020385624212384768,-1.332447600872834,126.0500030517578,-1.2881742747712293,126.4800033569336,-2.0261493966291013,126.46499633789062,0.020385624212384768 7474,2021-06-28,127.79000091552734,127.8550033569336,125.55500030517578,126.71499633789062,1065200.0,0.0077678372933323026,2.8174024806417504,1.733870670030188,50.283031588119776,36.857172163320065,-1.9332964328871327,-0.11507033225427676,1.5211930653054822,-8.842700575285136,9.45680007145321,2.3000030517578125,-3.1943508053884386,0.6720005035400334,-4.9337219745249,6.277722981604953,-2.1308607354924334,3.4748617425725,-4.32750958517579,92.60009765625,50.47283097593265,2.8028612390324605,6,-2.4125022888183594,0.9124984741210938,3.9012489318847656,-3.340000152587905,7.389991760253878,0,0.01443769917904758,-2.5517320757943476,126.80500030517578,-1.332447600872834,126.0500030517578,-1.2881742747712293,126.4800033569336,0.01443769917904758 7475,2021-06-29,127.51499938964844,128.22999572753906,127.04000091552734,127.63500213623048,1208800.0,-0.0021519799977205434,-1.2242900026382026,-0.11162998658653019,59.8428092633232,39.523845112740034,-1.7112722390470765,-0.3635521608659502,1.9479951530187236,-8.250152324068765,8.216468243322025,1.1899948120117188,-2.8853474623694524,0.7174991607666072,-3.8944420285044146,5.329440350037643,-1.5884714338689037,3.023469755402118,-3.781757630670711,73.2711191984416,25.14858390187237,2.3059705946355153,6,-2.0100021362304688,1.1875,3.6087493896484375,-2.287498474121108,8.580001831054688,1,0.01568442935790304,2.8174024806417504,127.79000091552734,-2.5517320757943476,126.80500030517578,-1.332447600872834,126.0500030517578,0.01568442935790304 7476,2021-06-30,126.9000015258789,127.9499969482422,126.54499816894531,127.4499969482422,1778200.0,-0.004822945274777224,-1.2301530114864805,4.583190285459554,60.13539530850716,42.87782135513238,-1.1059778718847753,-0.1342682751474058,2.7151292366737607,-7.358596484726036,7.861710060306359,1.4049987792968892,-2.4535396594388033,0.3430015563964872,-3.6505059729655613,4.336509085758536,-1.6537522082845442,2.3397553210775044,-2.8070194494162735,50.280505508860095,-3.236760250197058,1.996753764681022,6,-1.3950042724609375,1.8024978637695312,4.223747253417969,-1.4750022888183736,9.459999084472656,2,0.05591011431045345,-1.2242900026382026,127.51499938964844,2.8174024806417504,127.79000091552734,-2.5517320757943476,126.80500030517578,0.05591011431045345 7477,2021-07-01,129.0,129.30499267578122,126.6750030517578,127.06999969482422,1513400.0,0.016548451133728603,1.0708696657766008,-3.509120670282477,62.371326675867735,46.9428620584888,-2.81102541475434,-2.6115252410578904,0.8099577297379028,-9.1893719559788,7.958685349439912,2.6299896240234233,-2.282079683032606,2.5974998474121094,-0.6673136092229583,5.862313304047163,0.9650931190945755,4.229906575729643,-4.576056831451254,91.86684543222204,33.1676290663965,1.63240672831753,7,-2.4850044250488423,-0.2975006103515625,2.1512489318847656,-3.5750007629394673,7.095001220703125,3,0.043217030606528706,-1.2301530114864805,126.9000015258789,-1.2242900026382026,127.51499938964844,2.8174024806417504,127.79000091552734,0.043217030606528706 7478,2021-07-02,129.0,129.80499267578122,128.69000244140622,129.55499267578122,981000.0,0.0,1.1137402371999983,-0.287560926437612,64.42977317160239,50.71744833505524,-2.1208899167237973,-2.8468768403366482,0.9435197675219342,-8.943522070282683,8.540360119219004,1.114990234375,-1.989402763464767,2.654249572753912,-0.36782233877877957,5.676321484286603,1.1432136169875662,4.165285528520258,-4.0879518807280135,81.05896186193519,17.79438567353202,1.5110359557663455,7,-1.3600044250488423,-0.2975006103515625,2.4062461853027344,-3.5750007629394673,7.205001831054716,4,0.034069800561712604,1.0708696657766008,129.0,-1.2301530114864805,126.9000015258789,-1.2242900026382026,127.51499938964844,0.034069800561712604 7479,2021-07-06,127.26499938964844,129.42999267578122,125.75,128.94000244140622,1382400.0,-0.013449617134508207,1.7721397495359494,3.0180633454306545,52.03932167826727,52.43110215366565,-0.1570649747312416,-1.1620013791558108,2.6816812460034782,-6.918131870714106,8.626647027941676,3.6799926757812216,-1.4382112219868048,0.9132488250732393,-2.1159726361770197,3.9424702863234984,-0.6013619055518831,2.4278595556983618,-1.7657979235953434,37.36133479838068,-24.278805336238904,1.514610730625128,7,0.4149971008300639,1.4375,4.379997253417969,-1.8400001525879048,10.899993896484347,1,0.0757867781300241,1.1137402371999983,129.0,1.0708696657766008,129.0,-1.2301530114864805,126.9000015258789,0.0757867781300241 7480,2021-07-07,129.58500671386722,129.79499816894528,127.2699966430664,127.62000274658205,1305000.0,0.018229735868819708,1.1174133491147746,-1.1731345595000875,60.809524463075036,55.25289089856703,-2.221579105039851,-3.5136967591546124,0.4606866783868213,-8.923726290742621,8.649232218427613,2.5299987792968466,-0.5502797202783256,3.1390056610107706,-0.17111857155080656,6.449129893572362,1.483943544729982,4.794067777291559,-3.835006713867216,94.57493565332707,32.6876644253963,1.6550621162807935,7,-1.9050102233887145,-0.8825073242187784,2.683742523193331,-4.160007476806683,9.939987182617159,2,0.043176182984410616,1.7721397495359494,127.26499938964844,1.1137402371999983,129.0,1.0708696657766008,129.0,0.043176182984410616 7481,2021-07-08,128.22000122070312,129.52000427246094,125.73999786376952,127.81999969482422,1200200.0,-0.010533668421826903,1.5199978637749734,0.2035627065076842,61.842528979720335,57.85053565206337,-0.6524061121544236,-1.9879543769398254,1.8323858604013594,-7.2823449641259685,8.445830645424115,3.845008850097699,0.08626422647921572,1.6072502136230469,-1.707775533656502,4.922275960902596,-0.05026266001672752,3.2647630872628213,1.5849914550780966,61.00877053041776,-3.661147583654369,1.6575128736397766,7,-0.5400047302246236,0.43999481201171875,3.7737464904785156,-2.635002136230483,12.279998779296875,3,0.061417874941717354,1.1174133491147746,129.58500671386722,1.7721397495359494,127.26499938964844,1.1137402371999983,129.0,0.061417874941717354 7482,2021-07-09,130.28999328613278,130.56500244140622,128.91999816894528,129.68499755859378,1277400.0,0.016144065245067507,1.8484576259992154,1.5124835491806548,72.29705239057509,60.45008483545088,-2.2995255328106765,-3.772097552820995,-0.1883456589279433,-9.044991616859022,7.85259848393032,2.3450012207030966,0.5665135477421757,3.3729927062988025,-0.12356584938009973,6.869551261977691,1.6247134284593585,5.121271984138247,-4.549995422363267,94.30033379557668,21.64410069784539,1.7482792778394463,7,-2.2299919128417685,-2.352493286132784,1.9650077819824503,-4.704994201660142,10.550003051757841,4,0.046588438383662334,1.5199978637749734,128.22000122070312,1.1174133491147746,129.58500671386722,1.7721397495359494,127.26499938964844,0.046588438383662334 7483,2021-07-12,128.80999755859378,130.29499816894528,128.02999877929688,129.86000061035156,1311600.0,-0.011359243255840479,1.3593766142940424,-1.7355544906556182,60.42924160459796,61.577441503948464,-0.5645835554363714,-2.1424356956915176,1.291040012281286,-7.245572509015574,7.407817031993133,2.264999389648409,1.064440353736245,1.728247070312534,-1.8005251273961278,5.257019268021196,-0.03613902854181106,3.492633169166865,-3.0699996948242614,63.6268763153786,-9.482965653042761,1.764386098854332,7,-0.6574974060059162,-0.942497253417983,3.612503051757784,-2.7249984741211364,11.089996337890597,0,0.056556197501637984,1.8484576259992154,130.28999328613278,1.5199978637749734,128.22000122070312,1.1174133491147746,129.58500671386722,0.056556197501637984 7484,2021-07-13,128.78999328613278,129.66499328613278,127.91000366210938,129.55499267578122,1004400.0,-0.00015530061982882426,2.5634285006118427,0.7285687297458526,58.20683214157204,61.39566626819833,-0.4333884909456742,-1.9279002669988472,1.3343676398030482,-6.933355815990382,7.146578524226746,1.754989624023409,1.53224804421032,1.5219932556152003,-1.9513685541699317,4.995355065400318,-0.2146876492773515,3.2586741605077663,-2.95349533081054,63.21228038828431,-9.434985188330785,1.73668090489256,7,-0.6374931335449219,-1.912490844726534,3.387508392334013,-2.704994201660142,9.445007324218778,1,0.05757441518339079,1.3593766142940424,128.80999755859378,1.8484576259992154,130.28999328613278,1.5199978637749734,128.22000122070312,0.05757441518339079 7485,2021-07-14,129.3800048828125,130.02499389648438,127.9749984741211,129.00999450683594,996200.0,0.004581191299303011,1.469891257388155,-0.4836740799840431,59.837174165878565,61.36253058568405,-0.816937721025198,-2.4319176626153194,0.7127968180277833,-7.25549431526548,7.032737092284666,2.0499954223632812,1.7537386346361643,1.978254699707037,-1.6080046386748563,5.564514038088916,0.18512503051610452,3.7713843688979836,-3.4489368377685707,75.44048840728487,2.8239764573733908,1.7931296691909422,7,-1.2275047302246378,-2.7075042724609517,1.8749961853027344,-3.295005798339858,10.375,2,0.06790066526336425,2.5634285006118427,128.78999328613278,1.3593766142940424,128.80999755859378,1.8484576259992154,130.28999328613278,0.06790066526336425 7486,2021-07-15,129.40499877929688,130.66999816894528,127.80999755859376,128.26499938964844,826600.0,0.00019318206477891842,-1.7902403441782195,3.080993030640439,61.702107276634734,61.288172874658166,-0.5020227183770203,-2.325283649224602,0.6062372628016419,-6.978773967961189,6.804697228307534,2.86000061035152,1.8922817828881051,1.843998718261716,-1.8036459451720361,5.491643381695482,0.02017638654484699,3.667821049978599,-3.3812520463256988,55.76926154946068,-17.181935454146767,1.823822331716883,7,-1.2000007629394815,-2.6800003051757955,1.8274993896484375,-3.319999694824233,11.850006103515625,3,0.07820405094587857,1.469891257388155,129.3800048828125,2.5634285006118427,128.78999328613278,1.3593766142940424,128.80999755859378,0.07820405094587857 7487,2021-07-16,126.97000122070312,130.02000427246094,126.7300033569336,129.41000366210938,1499600.0,-0.018816874012314577,-1.253426697671988,-2.140354164714701,50.51514468689008,59.742103043023455,1.8044995821933298,0.3128035291862261,2.9396862479239303,-4.252040799461469,6.055219784413582,3.2900009155273438,1.8424816482250037,-0.7097488403320256,-4.096109386751266,2.6766117060872148,-2.4029291135416315,0.9834314328775946,-0.7604044302929793,6.091324360069212,-64.15623749605054,1.693180273209619,7,1.2349967956542685,-0.24500274658204546,3.5,-0.3600006103515909,15.100006103515625,4,0.10656059422869979,-1.7902403441782195,129.40499877929688,1.469891257388155,129.3800048828125,2.5634285006118427,128.78999328613278,0.10656059422869979 7488,2021-07-19,125.0749969482422,125.47000122070312,123.33999633789062,125.2699966430664,1166400.0,-0.014924818888258251,6.15957378604675,0.07991782775095098,41.97931387331838,58.62432439802913,3.446642545955868,2.4848484070290198,4.695649599284209,-2.118785074567711,5.623143275482574,3.6300048828125,1.7905396845100796,-2.6997528076171733,-5.629880293071309,0.23037467783694865,-4.164816550344241,-1.2346890648901052,5.595001220703082,23.669852345752286,-41.9429857823542,1.4650637427270634,7,1.9300003051757528,1.6500015258788778,4.995002746582017,2.245002746582003,17.690002441406236,0,0.1260443715714996,-1.253426697671988,126.97000122070312,-1.7902403441782195,129.40499877929688,1.469891257388155,129.3800048828125,0.1260443715714996 7489,2021-07-20,126.5199966430664,127.6449966430664,125.0250015258789,125.4000015258789,1144400.0,0.011553066001050327,-1.8021411319276714,-5.743573692241899,47.25061547406576,57.11777895480588,2.1063565925548744,1.1641156753589996,3.0512246195413013,-3.3005011858080593,5.5117324398074405,2.6199951171875,1.5593418858375117,-1.295753097534174,-4.124850399025007,1.5333442039566592,-2.7103017482795906,0.11879555321124258,4.003401489257783,43.38334939703876,-20.382507298722707,1.4145486507454166,7,0.4850006103515483,0.2050018310546733,3.5500030517578125,1.3100013732909872,16.51000213623047,1,0.10575401208051827,6.15957378604675,125.0749969482422,-1.253426697671988,126.97000122070312,-1.7902403441782195,129.40499877929688,0.10575401208051827 7490,2021-07-21,127.20500183105469,127.44499969482422,125.44000244140624,126.98500061035156,865600.0,0.0054142049175103235,4.728588555858352,0.19643051771117165,50.83952665455653,55.895223140898786,1.1714328649739514,0.5664337441694585,2.1616156708463166,-3.7094991388615597,6.056569891106771,2.004997253417983,1.2995811370412866,-0.6477481842041044,-3.4212736879163117,2.1257773195080887,-2.034510936060201,0.7390145676519921,3.1747282653808213,52.72857472953667,-12.216684368337447,1.3867627518560968,7,-0.20000457763673296,-0.48000335693360796,2.8437461853027344,1.2724990844726562,15.845001220703125,2,0.08671041720471173,-1.8021411319276714,126.5199966430664,6.15957378604675,125.0749969482422,-1.253426697671988,126.97000122070312,0.08671041720471173 7491,2021-07-22,127.66999816894531,128.21499633789062,127.0999984741211,127.63500213623048,580600.0,0.0036554878440095973,-1.0180895501777885,0.15907199334159167,45.97700937219322,52.970773916634144,0.693100936881649,0.20570658840588862,1.5897528002827244,-3.9404844739198808,6.511698404742041,1.1149978637695312,1.3859640604127037,-0.24225158691406534,-2.9418526543441885,2.4573494805160436,-1.5920521206291198,1.1075489468009891,2.5689372523193015,64.8203096982281,3.1449381987583322,1.3498005337150578,7,-0.665000915527358,-0.944999694824233,2.0175018310546875,1.4200019836425781,17.220001220703125,3,0.09465815686685564,4.728588555858352,127.20500183105469,-1.8021411319276714,126.5199966430664,6.15957378604675,125.0749969482422,0.09465815686685564 7492,2021-07-23,130.53999328613278,130.75,127.21499633789062,127.75499725341795,833600.0,0.022479792890649275,1.205924010978639,79.58033573144678,53.96905298808629,52.25297518146617,-2.388923112420173,-2.435533605656218,-1.2308793206929352,-6.570896240920973,6.950345823998824,3.535003662109375,1.1935111886733125,2.403244018554659,-0.3894660703902275,5.195954107499546,1.0068889740822158,3.7995990630271024,-7.199996948242159,97.16590269798282,36.37506257793898,1.396355044472442,7,-3.4949951171874716,-3.7749938964843466,-1.4549942016601278,-0.9399948120116903,16.38000488281253,4,0.08208221348068645,-1.0180895501777885,127.66999816894531,4.728588555858352,127.20500183105469,-1.8021411319276714,126.5199966430664,0.08208221348068645 7493,2021-07-26,129.38999938964844,131.53500366210938,129.08500671386722,130.58000183105472,900600.0,-0.008809513985217232,-1.7222372927334306,-0.42729053378444404,55.64708935493814,51.968559316284626,-1.2829161671310771,-1.1404182618115044,-0.16621055104104698,-5.188368033101085,7.494102148128809,2.449996948242159,1.0532134823395722,1.124000167846674,-1.6483942124877728,3.8963945481811066,-0.2621970223205494,2.5101973580138974,-5.901802978515619,67.05063642724126,3.1599620794422094,1.3861971901672192,7,-1.9524993896484375,-2.2324981689453125,-1.2299995422363281,0.20999908447265625,14.970001220703125,0,0.0979983614992177,1.205924010978639,130.53999328613278,-1.0180895501777885,127.66999816894531,4.728588555858352,127.20500183105469,0.0979983614992177 7494,2021-07-27,129.63499450683594,131.22500610351562,128.16499328613278,128.8800048828125,1573600.0,0.0018934625422613038,-1.8009106336026124,-0.6344437605785354,50.149306517712525,50.89212957759951,-1.5594337426140044,-1.307120759580755,-0.585709427131917,-5.135250682451655,7.845887116680086,3.060012817382841,0.5312131163418314,1.2767456054687614,-1.5511859051212866,4.104677116058809,-0.13722014982627684,2.6907113607637854,-5.824925805664051,68.82676333485219,8.453202257921106,1.413965755295025,7,-2.1974945068359375,-2.1974945068359375,-2.2512474060058594,-0.03499603271484375,16.810012817382812,1,0.10128441731927662,-1.7222372927334306,129.38999938964844,1.205924010978639,130.53999328613278,-1.0180895501777885,127.66999816894531,0.10128441731927662 7495,2021-07-28,129.51499938964844,129.66999816894528,125.1500015258789,126.7300033569336,1652000.0,-0.0009256383096554188,1.9208439434314704,3.688787162230441,54.17876686765558,50.056202865490725,-1.5849503464077088,-1.0852494555785483,-0.6558488850718049,-4.753375045310122,8.535279861493686,4.519996643066378,0.3451549708213264,1.0567504882812386,-1.7870307579848088,3.900531734547272,-0.3651401348517709,2.4786411114142624,-5.3959332900390535,68.36329527599042,7.7367170804976695,1.421890623133019,7,-2.0774993896484375,-2.0774993896484375,-2.1612510681152344,0.08499908447265625,20.430007934570312,2,0.10435084317136356,-1.8009106336026124,129.63499450683594,-1.7222372927334306,129.38999938964844,1.205924010978639,130.53999328613278,0.10435084317136356 7496,2021-07-29,133.9949951171875,136.69000244140622,129.875,130.44000244140622,1346200.0,0.0345905551376402,-1.9092875102593712,1.2764803375018936,60.34628662687998,51.14855196993404,-5.973568773313872,-5.277007297657775,-5.1938612703877425,-8.933200246841395,9.270404374454188,7.175003051757784,0.3173929401080784,5.181996536254871,1.50778590105665,8.856207171453093,3.3448912186557607,7.019101853853982,-9.579291515078111,76.64638552504331,19.441593526952488,1.8371053175991074,7,-3.9799957275390625,-3.9799957275390625,-6.713747024536133,-3.6999969482421875,16.580001831054688,3,0.06757721007901152,1.9208439434314704,129.51499938964844,-1.8009106336026124,129.63499450683594,-1.7222372927334306,129.38999938964844,0.06757721007901152 7497,2021-07-30,134.57499694824222,134.90499877929688,132.84500122070312,133.58500671386722,1014000.0,0.004328533543715318,1.496975974254252,0.2784788393853527,66.95090534340594,53.92317324438822,-5.991416515303484,-5.710720998788474,-5.812312848099623,-9.247886665718653,9.808824017467444,2.05999755859375,0.23068223336997562,5.483248519897501,0.9938272908403576,9.97266974895463,3.238537905368929,7.727959134426072,-9.42499542236331,81.6723975271248,24.235667098372204,2.2447106145285662,7,-3.717494964599638,-4.559997558593778,-7.306245803833036,-4.279998779296903,16.404998779296847,4,0.07664872877815032,-1.9092875102593712,133.9949951171875,1.9208439434314704,129.51499938964844,-1.8009106336026124,129.63499450683594,0.07664872877815032 7498,2021-08-02,133.39500427246094,135.19999694824222,133.16000366210938,134.61000061035156,885400.0,-0.008768290563180181,-1.4213605245046883,-1.227281134401973,62.67552038707734,55.63705156805617,-3.919270989555997,-4.410723381966363,-4.692528016458482,-7.823591868093942,10.196713783554904,2.039993286132841,0.08799200837512444,4.083505630493164,-0.7999698160270157,8.966981077013344,1.6417679072330884,6.525243353753254,-7.552602691650392,71.44715851355095,14.13206095980842,2.4417377232600894,8,-2.4750022888183594,-3.3800048828125,-6.378755569458008,-3.100006103515625,16.470001220703125,0,0.10139055784172712,1.496975974254252,134.57499694824222,-1.9092875102593712,133.9949951171875,1.9208439434314704,129.51499938964844,0.10139055784172712 7499,2021-08-03,136.91000366210938,136.97000122070312,132.65499877929688,132.7449951171875,1061400.0,0.0263503075607614,1.0140017519994873,-3.4280009042272623,67.85208862701066,57.52733623166218,-6.487707567342767,-7.553358978608117,-8.201374472015004,-11.101227994498117,10.753497956385246,4.31500244140625,0.4331882938268734,7.116254806518555,1.2730870813666684,12.959422531670441,4.1946709439426115,10.037838669094498,-10.416746029663088,99.49240642857188,42.633037068332676,2.9215838625759463,8,-5.850002288818359,-6.7550048828125,-9.870004653930664,-6.6150054931640625,7.9149932861328125,1,0.054415285581531414,-1.4213605245046883,133.39500427246094,1.496975974254252,134.57499694824222,-1.9092875102593712,133.9949951171875,0.054415285581531414 7500,2021-08-04,135.17999267578122,137.06500244140622,134.86000061035156,136.9949951171875,979600.0,-0.012636118180215483,1.255736630139589,-0.435774001861099,62.66724769929815,59.38180715689606,-3.9196733904069276,-5.673581385429316,-6.5133947511952215,-9.174555908667415,11.508045378270804,2.205001831054659,1.1166123540445199,5.1064945220946925,-1.2110707795622773,11.424059823751676,1.9477118712661934,8.265277172923192,-7.84859555627439,73.78290506871747,16.092246746338205,3.158782650828492,8,-4.0724906921386435,-4.977493286132784,-8.13999366760251,-4.884994506835909,10.550003051757841,2,0.08333344621090344,1.0140017519994873,136.91000366210938,-1.4213605245046883,133.39500427246094,1.496975974254252,134.57499694824222,0.08333344621090344 7501,2021-08-05,136.09500122070312,137.39500427246094,135.44500732421878,135.94999694824222,776800.0,0.006768816352257678,-2.376666270328945,-0.07989205367049457,71.44536455427107,61.32361955313881,-3.926868092841403,-6.290902661273918,-7.406508712793254,-9.871056039720813,11.760091195345366,2.215011596679716,1.6757743766487465,5.627753067016613,-1.1670207129416212,12.422526846974847,2.230366177037496,9.02513995699573,-7.79024356900635,72.5738070634591,8.0109948439206,3.3973868899791144,8,-4.822498321533203,-5.727500915527344,-8.991252899169922,-5.8000030517578125,8.839996337890625,3,0.10176719188278849,1.255736630139589,135.17999267578122,1.0140017519994873,136.91000366210938,-1.4213605245046883,133.39500427246094,0.10176719188278849 7502,2021-08-06,136.36000061035156,136.94000244140622,135.60000610351562,136.48500061035156,525800.0,0.0019471647545576953,1.5893557422970062,-0.8620435651901089,78.72234658480991,63.887537023124565,-3.664881393459865,-6.406289693510416,-7.667682624197425,-9.889757079611456,12.491954149571875,1.3399963378905966,2.1720349682989877,5.589252090454096,-1.6966879197803735,12.875192100688565,1.9462820853368612,9.23222209557133,-6.964413364163079,78.16450500738796,8.080814743633866,3.6429700051172365,8,-5.087497711181641,-5.992500305175781,-9.25625228881836,-6.06500244140625,7.970001220703125,4,0.10424608590689255,-2.376666270328945,136.09500122070312,1.255736630139589,135.17999267578122,1.0140017519994873,136.91000366210938,0.10424608590689255 7503,2021-08-09,136.09500122070312,136.61000061035156,134.96000671386722,136.44999694824222,585800.0,-0.001943380672208117,3.888848701313296,2.8399658203127274,75.92745852379278,66.75177613491127,-2.624779818965777,-5.868408932982902,-7.428454385815172,-9.369037259904275,12.83521084256931,1.6499938964843466,2.7916259620353117,4.96000251770019,-2.63505040512473,12.55505544052511,1.162476056287744,8.75752897911265,-5.739483931361946,72.5738070634591,-0.8506434360065498,3.7975264614124575,8,-4.822498321533203,-5.727500915527344,-8.48625373840332,-5.8000030517578125,9.294998168945312,0,0.10937208841856849,1.5893557422970062,136.36000061035156,-2.376666270328945,136.09500122070312,1.255736630139589,135.17999267578122,0.10937208841856849 7504,2021-08-10,136.20500183105472,137.71000671386722,135.875,136.34500122070312,829800.0,0.0008082634142689837,-3.587499284747062,0.39436922415634657,75.15373947279085,69.08232864659297,-1.9051658926084372,-5.685933542859004,-7.581693780168649,-9.237485923155447,13.26150821296373,1.835006713867216,3.071927562902772,4.699252700805687,-3.1340056923289694,12.532511093940343,0.7826235042383587,8.615881897373015,-5.004746103739166,47.19292422019777,-27.657675785722745,3.9166291965673294,8,-2.412498474121122,-5.68000030517581,-8.033754348754911,-5.910003662109403,9.544998168945284,1,0.10029002957654143,3.888848701313296,136.09500122070312,1.5893557422970062,136.36000061035156,-2.376666270328945,136.09500122070312,0.10029002957654143 7505,2021-08-11,138.16499328613278,138.28999328613278,136.0,136.26499938964844,824200.0,0.014390010856643709,1.1302323600800854,-13.571444141691925,77.06991579123016,70.94050966485409,-2.803989602220355,-7.329834773548754,-9.601725644293623,-10.946147472432386,13.940322371102534,2.289993286132784,3.495563622265024,6.219994735717734,-2.0825431649803363,14.522532636415804,2.0687257853686845,10.371263686066769,-6.053372420699986,96.24623110972618,19.295446729830445,4.151268950349035,8,-2.6924972534179403,-7.349998474121065,-9.973745346069308,-7.75249481201169,6.660003662109403,2,0.04820326410986664,-3.587499284747062,136.20500183105472,3.888848701313296,136.09500122070312,1.5893557422970062,136.36000061035156,0.04820326410986664 7506,2021-08-12,139.52499389648438,140.08000183105472,137.76499938964844,137.76499938964844,635600.0,0.009843308192655664,-1.630692803204388,0.9263158740101971,75.13289029454819,71.8496191038699,-3.6845347775895334,-8.319333837201327,-10.935794363772942,-12.0494677716555,15.130055898660688,2.3150024414062784,4.1254910645927225,7.073995590209961,-1.7912132815546329,15.939204461974555,2.641391154327664,11.506600026092258,-6.424833443739573,89.1599909400848,14.156303150675015,4.432604435882293,8,-3.1574935913085938,-7.814994812011719,-11.333745956420898,-9.112495422363281,6.220001220703125,3,0.04447233185803445,1.1302323600800854,138.16499328613278,-3.587499284747062,136.20500183105472,3.888848701313296,136.09500122070312,0.04447233185803445 7507,2021-08-13,140.5,140.83999633789062,138.77999877929688,139.39999389648438,658400.0,0.0069880390336301,1.31460558574931,0.6250054186209827,81.3841879262438,73.92835994155506,-4.169121072074745,-8.673425233960813,-11.885254336411435,-12.762711462917508,16.005389542102876,2.05999755859375,4.7855875566920645,7.372501754760748,-1.7915437260727742,16.536547235594284,2.790479014343987,11.954524495177509,-6.143468099159406,94.21773915209766,17.455888343252468,4.582022740416767,8,-3.75250244140625,-8.410003662109375,-12.33000373840332,-10.087501525878906,8.600006103515625,4,0.03156581892237553,-1.630692803204388,139.52499389648438,1.1302323600800854,138.16499328613278,-3.587499284747062,136.20500183105472,0.03156581892237553 7508,2021-08-16,140.83999633789062,140.9250030517578,138.5050048828125,139.72000122070312,683400.0,0.002419902760787407,2.7519102931087507,1.0181717297822166,81.48357118296552,75.44296911443894,-3.7347322195857657,-8.191787188096413,-12.132201855616529,-12.855950509256346,15.713555412777986,2.4199981689453125,5.026365295076687,6.924248123168951,-2.033157573659281,15.881653819997183,2.445545274754835,11.402950971583067,-5.186771549640014,98.31669975253583,19.702168434981587,4.478702848414114,8,-2.9474945068359375,-8.707496643066406,-12.841245651245117,-10.427497863769531,7.5250091552734375,0,0.02477993172330928,1.31460558574931,140.5,-1.630692803204388,139.52499389648438,1.1302323600800854,138.16499328613278,0.02477993172330928 7509,2021-08-17,139.89999389648438,140.42500305175778,137.60499572753906,140.42500305175778,667800.0,-0.006674257780801662,9.74269770686303,-0.4687602179836258,77.89414838112599,77.13484696797536,-2.5993456992726465,-6.5329401907304145,-11.011763725730162,-11.653390267401193,16.249203630858215,3.2350006103515625,5.103823189675154,5.3152458190917855,-3.3088287293170993,13.93932036750067,1.0032085448873431,9.627283093296228,-3.192413455532318,79.18764426130467,-0.6937083240706698,4.312037274204442,8,-1.957489013671875,-7.767494201660156,-11.889993667602539,-9.487495422363281,9.935012817382812,1,0.039242356916943555,2.7519102931087507,140.83999633789062,1.31460558574931,140.5,-1.630692803204388,139.52499389648438,0.039242356916943555 7510,2021-08-18,138.23500061035156,141.07000732421875,138.00999450683594,139.16999816894528,1126800.0,-0.011901310641691532,-3.418759915388683,1.7809166739326723,63.41773631079241,76.2428882742555,-0.5089480302543166,-4.21536183252266,-9.199853981595282,-9.764710002462323,16.877738532152602,3.0600128173828125,5.332604447493878,3.098752593994135,-4.928310693724114,11.125815881712384,-0.9147790498649897,7.11228423785326,-0.6839356472383429,18.18189824865798,-59.543011404028114,4.013531643859124,8,-0.21999359130859375,-6.029998779296875,-10.719999313354506,-7.822502136230469,13.25,2,0.05436394079985041,9.74269770686303,139.89999389648438,2.7519102931087507,140.83999633789062,1.31460558574931,140.5,0.05436394079985041 7511,2021-08-19,139.7550048828125,139.91499328613278,136.36500549316406,137.01499938964844,1001200.0,0.01099579893478242,1.3202668807563862,-2.930494810366301,65.47194215881699,74.77062111581185,-1.6261947278069329,-5.042075996716164,-10.461500533859606,-11.046644336311601,17.604486899096628,3.5499877929687216,5.173876875904227,4.014506530761707,-3.445505430744788,11.474518492268203,0.28450055000845964,7.744512511514955,1.31500244140625,72.0509685516642,-4.960852614060684,3.730005980753253,8,-1.7399978637695312,-7.5500030517578125,-12.342504501342802,-9.342506408691406,9.509994506835938,3,0.03627771377261935,-3.418759915388683,138.23500061035156,9.74269770686303,139.89999389648438,2.7519102931087507,140.83999633789062,0.03627771377261935 7512,2021-08-20,141.2550048828125,141.9949951171875,139.65499877929688,139.94000244140622,783800.0,0.010733068209312302,-1.4827418728144022,0.4799269361638248,73.03632680258838,74.44938425790025,-2.6360235891100388,-6.006111591237442,-11.658464109905822,-12.33950850883204,19.039315024090094,2.339996337890625,5.306784781726435,4.978755950927734,-2.44765358565499,12.405165487510459,1.2655511826363863,8.691960719219082,-4.8899993896484375,86.856277119634,8.76297630130452,3.713204768291358,8,-2.32000732421875,-8.587509155273438,-13.79000663757327,-10.842506408691406,5.5,4,0.03178641520065062,1.3202668807563862,139.7550048828125,-3.418759915388683,138.23500061035156,9.74269770686303,139.89999389648438,0.03178641520065062 7513,2021-08-23,142.07000732421875,143.46499633789062,141.42999267578125,141.69000244140625,710400.0,0.005769724351235572,-3.522107690221077,0.28897656068692806,67.96656671249957,73.65080950675677,-2.809822618103709,-6.137105085528276,-12.196943371113775,-12.9389363489816,20.40323551426482,2.209991455078125,5.209547908017271,5.159757995605474,-1.9495831814172107,12.26909917262816,1.6050874070941177,8.714428584116831,-5.7050018310546875,80.35224207777695,4.760652778542365,3.5546705885113434,8,-2.3375091552734375,-8.667510986328125,-14.60500907897952,-11.657508850097656,4.5149993896484375,0,0.04948263825491095,-1.4827418728144022,141.2550048828125,1.3202668807563862,139.7550048828125,-3.418759915388683,138.23500061035156,0.04948263825491095 7514,2021-08-24,142.76499938964844,143.5399932861328,141.9550018310547,142.63999938964844,533200.0,0.004891898568313957,-1.1203968318771944,0.32894314166398975,78.46157017269637,73.80543777136413,-2.7674474719129307,-6.111325263925835,-12.587128112759984,-13.438310026428496,22.216712516704114,1.584991455078125,4.994600345267202,5.198249816894531,-1.495138767262489,11.891638401051551,1.8515555248160354,8.544944108973027,-6.115994262695324,89.19867296159245,12.825653611044302,3.3466942920785097,8,-2.8125,-8.482501983642578,-15.90000152587892,-12.352500915527344,0.225006103515625,1,0.03922534323858695,-3.522107690221077,142.07000732421875,-1.4827418728144022,141.2550048828125,1.3202668807563862,139.7550048828125,0.03922534323858695 7515,2021-08-25,143.02999877929688,143.68499755859375,142.36500549316406,142.375,701000.0,0.001856192979941662,-2.911158332579799,5.239990234375,77.35701868857353,74.05256314847804,-2.5365140644356075,-5.598961948618069,-12.59082656676901,-13.525001247015922,23.45707711064195,1.3199920654296875,4.935029859689081,4.787499237060558,-1.1718462138307473,10.746844687951864,1.8078265116149055,7.767171962506211,-5.967534362792975,91.05191954523757,13.611807215545056,2.9796727254456568,8,-3.0049972534179688,-8.612499237060547,-16.165000915527358,-12.617500305175781,-0.2649993896484375,2,0.047577487189039314,-1.1203968318771944,142.76499938964844,-3.522107690221077,142.07000732421875,-1.4827418728144022,141.2550048828125,0.047577487189039314 7516,2021-08-26,143.0500030517578,143.8350067138672,141.875,143.8350067138672,883800.0,0.00013986067700244575,3.9936243828480347,-1.1984811070213857,76.91072559697132,73.5555117785589,-2.2394095968150225,-5.17092096354915,-12.328274581542814,-13.351118841039693,24.26551317664053,1.9600067138671875,4.934571037286133,4.354753112792963,-1.6217214541284193,10.331227679714345,1.366515829332286,7.34299039625364,-5.457735983886721,81.22004373204449,3.7116319631917065,2.9882372834606876,8,-2.9499969482421875,-8.557498931884766,-16.185005187988295,-12.637504577636719,-1.3700103759765625,3,0.058965378389693734,-2.911158332579799,143.02999877929688,-1.1203968318771944,142.76499938964844,-3.522107690221077,142.07000732421875,0.058965378389693734 7517,2021-08-27,144.88999938964844,146.28500366210938,142.5749969482422,143.2100067138672,876400.0,0.01286260956754326,-1.5152483810233175,-2.1401080744858687,81.39951690452818,73.54617241428808,-3.7897273870841843,-6.533496408999838,-13.806121423814801,-14.975060162716659,25.346644754728732,3.7100067138671875,4.7660259015576685,5.678999328613287,-0.5742550066807723,11.932253663907346,2.5523721609662573,8.805626496260317,-6.673458357177736,71.26671234340526,-6.582270745675203,3.126627167647027,8,-3.5649948120117188,-9.172496795654297,-18.02500152587892,-14.477500915527344,-0.089996337890625,4,0.030195320715230567,3.9936243828480347,143.0500030517578,-2.911158332579799,143.02999877929688,-1.1203968318771944,142.76499938964844,0.030195320715230567 7518,2021-08-30,146.9199981689453,147.2449951171875,143.8800048828125,144.88999938964844,859600.0,0.014010620386833317,1.5111936049557038,1.2083378746594005,83.64208650326732,74.18483220563712,-5.438495925782945,-7.903500203153698,-15.397137417301082,-16.787620210842164,26.49047057227401,3.364990234375,4.658199246940541,7.032748413085926,0.5083533286604904,13.557143497511362,3.7705508708732225,10.29494595529863,-7.735241620917975,93.94790979973176,11.716298691562415,3.262197542212712,8,-5.114997863769531,-10.72249984741211,-20.014999389648438,-17.642501831054688,-0.5,0,-0.0011230144853601187,-1.5152483810233175,144.88999938964844,3.9936243828480347,143.0500030517578,-2.911158332579799,143.02999877929688,-0.0011230144853601187 7519,2021-08-31,144.36000061035156,147.38499450683594,144.0749969482422,146.7899932861328,2022400.0,-0.017424432279463886,-1.2066650390625,-1.1970414468046724,68.74435586187033,74.77667882242355,-2.4354256569366726,-5.013810925238772,-12.50025414811472,-14.057192095165647,27.26297524606852,3.30999755859375,4.293911855203476,4.1002510070800895,-2.5577573320891815,10.75825934624936,0.771246837495454,7.429255176664725,-4.0468106626418034,45.09987455102838,-33.89833833357277,3.3290041695846306,8,-2.4850006103515625,-8.09250259399414,-17.0625,-15.082504272460938,2.5,1,0.01541289896168152,1.5111936049557038,146.9199981689453,-1.5152483810233175,144.88999938964844,3.9936243828480347,143.0500030517578,0.01541289896168152 7520,2021-09-01,146.44500732421875,146.9550018310547,142.94000244140625,144.9550018310547,1131200.0,0.014443105465861805,2.199209702422566,-0.6131728329942481,70.05800993546195,75.28624190871743,-3.613353545019976,-6.547281759241457,-14.241863327606183,-15.955838109468715,27.836653252535946,4.0149993896484375,3.949941497539953,5.622006988525385,-1.131885633188631,12.3758996102394,2.2450606776683912,8.998953299382379,-5.0003286470488035,82.94032450575044,5.011565231560269,3.376946310857001,9,-2.9250106811523438,-10.177509307861328,-19.00750732421875,-17.167510986328125,-2.6100006103515625,2,-0.023592486314030214,-1.2066650390625,144.36000061035156,1.5111936049557038,146.9199981689453,-1.5152483810233175,144.88999938964844,-0.023592486314030214 7521,2021-09-02,149.94500732421875,150.00999450683594,146.5850067138672,147.0,1272400.0,0.023899756392864013,1.2276476017506774,1.976507695931346,73.88118897447018,75.38011548337096,-6.16411580338405,-9.440491566875153,-17.351199169267346,-19.241724424219285,28.616902128621668,3.5649871826171875,3.828255992948556,8.429506683349615,0.918988252077213,15.940025114622017,4.674247467713428,12.184765898985802,-7.549878114302231,99.12592866231581,22.296867675104494,3.7552592156361984,9,-4.225013732910156,-10.002510070800781,-22.50750732421875,-20.667510986328125,-6.470001220703125,3,-0.047884274793126846,2.199209702422566,146.44500732421875,-1.2066650390625,144.36000061035156,1.5111936049557038,146.9199981689453,-0.047884274793126846 7522,2021-09-03,150.5749969482422,152.11000061035156,148.85499572753906,150.06500244140625,913800.0,0.004201471161098702,-1.2218403195483827,0.17317257673416095,74.25867637429951,76.07923877912651,-5.959767565638117,-9.434645072814817,-17.561287135907406,-19.648250487431483,29.58827741607419,3.2550048828125,4.276323328392152,8.348746490478504,0.22691819630574628,16.470574784651262,4.287832343392125,12.409660637564883,-7.6349945068359375,83.26058921900609,8.771610722984022,4.0609141470863825,9,-3.5824966430664062,-8.192497253417969,-20.55999755859375,-20.839996337890625,-7.69000244140625,4,-0.05907358095792259,1.2276476017506774,149.94500732421875,2.199209702422566,146.44500732421875,-1.2066650390625,144.36000061035156,-0.05907358095792259 7523,2021-09-07,150.97999572753906,151.97500610351562,149.8699951171875,150.89500427246094,1366400.0,0.0026896814710617445,1.0289143159690561,0.16665170690841635,78.36664408707752,76.06869143627996,-5.551801732901936,-9.135713122308061,-17.557360215951917,-19.842725850798843,30.89019107154004,2.105010986328125,4.627120930994465,8.009495544433605,-0.46693787209315474,16.485928960960365,3.771278836170211,12.247712252697,-6.20599365234375,87.67715257960114,13.213181865299404,4.238216708263381,9,-3.9874954223632812,-8.597496032714844,-20.543745040893555,-21.2449951171875,-8.595001220703125,1,-0.04093252649797241,-1.2218403195483827,150.5749969482422,1.2276476017506774,149.94500732421875,2.199209702422566,146.44500732421875,-0.04093252649797241 7524,2021-09-08,149.86500549316406,150.75,147.85000610351562,150.75,1207000.0,-0.007385019644503998,5.553699201710375,-10.412746858168761,80.6375575621929,76.433195755571,-3.714367275122754,-7.320187982155119,-16.069723776147725,-18.531777504451895,31.589364404051697,3.1299896240234375,4.723666546589129,6.211505126953114,-2.170425149091386,14.593435402997613,2.0205399889308637,10.402470264975364,-3.6238037109374943,75.51804181607913,-5.814684045630102,4.190965138022248,9,-2.8725051879882812,-7.482505798339844,-19.397504806518555,-20.1300048828125,-2.07501220703125,2,-0.02298740331595217,1.0289143159690561,150.97999572753906,-1.2218403195483827,150.5749969482422,1.2276476017506774,149.94500732421875,-0.02298740331595217 7525,2021-09-09,144.8249969482422,148.39500427246094,142.72999572753906,148.2449951171875,2359400.0,-0.033630323025289344,2.045690026456654,3.8644286970465007,61.266656674978755,74.69496587534961,1.795896165508509,-1.8505231909750535,-10.699085730432842,-13.29550574684788,31.448292076218117,7.135009765625,4.838851969584255,0.8384963989257699,-7.14504586736598,8.82203866521752,-3.153274734220105,4.830267532071645,7.285003662109375,22.334756184849233,-57.686404254771325,3.9917711331458756,9,2.5175018310546875,-1.339996337890625,-14.217496871948242,-14.949996948242188,6.4300079345703125,3,0.014051466977324623,5.553699201710375,149.86500549316406,1.0289143159690561,150.97999572753906,-1.2218403195483827,150.5749969482422,0.014051466977324623 7526,2021-09-10,145.72999572753906,147.03500366210938,145.41000366210938,145.9550018310547,1379200.0,0.006248912814548868,-2.757267852102738,0.06579129356230452,60.214549672080324,72.34108062729985,1.4651042854849265,-2.3893257866094473,-11.236295727370475,-13.994830687625097,30.827806163321235,2.2100067138671875,4.797364330248286,1.4332450866699276,-6.298577470255651,9.165067643595506,-2.432666191792862,5.299156365132717,6.192404785156242,31.98292578180919,-45.22494402637433,3.8659112784627876,9,1.69000244140625,-2.1949920654296875,-15.074995040893555,-15.8074951171875,8.105010986328125,4,-0.013003424615580128,2.045690026456654,144.8249969482422,5.553699201710375,149.86500549316406,1.0289143159690561,150.97999572753906,-0.013003424615580128 7527,2021-09-13,144.93499755859375,147.125,143.67999267578125,147.125,1242600.0,-0.005455281632147035,2.1461219029569967,9.733080157330802,56.54556305926286,69.33035580018826,2.5335908453994023,-1.3123158924777272,-10.142863301401775,-12.989188934908015,29.78086476951829,3.44500732421875,4.776723177713222,0.41649703979493324,-7.108460925155384,7.941455004745251,-3.3459819426802255,4.178976022270092,6.803554858398428,23.850723161809,-50.771706321976495,3.7624789824751574,9,2.4850006103515625,-1.399993896484375,-14.114995956420898,-14.847496032714844,9.080001831054688,0,-0.010073422428477863,-2.757267852102738,145.72999572753906,2.045690026456654,144.8249969482422,5.553699201710375,149.86500549316406,-0.010073422428477863 7528,2021-09-14,144.3300018310547,145.5500030517578,143.9600067138672,145.5500030517578,1138000.0,-0.004174255616173572,1.6065487655401856,0.5570775619408601,53.5902814144373,67.64656975047347,3.0536873865814016,-0.45582193883166156,-9.24031035216069,-12.207262649499455,28.814489870420218,1.589996337890625,4.774839239969623,-0.36299896240234375,-7.687993600187127,6.96199567538244,-4.02549628129475,3.299498356490062,7.228379452148431,19.95019016398433,-50.646154082818214,3.662497318892394,9,3.089996337890625,-0.7949981689453125,-13.510000228881836,-14.242500305175781,12.259994506835938,1,-0.010011829182335896,2.1461219029569967,144.93499755859375,-2.757267852102738,145.72999572753906,2.045690026456654,144.8249969482422,-0.010011829182335896 7529,2021-09-15,145.38999938964844,146.7100067138672,142.6199951171875,144.7449951171875,1424200.0,0.007344263459752032,1.490099262844482,-0.5286914976111264,55.22355596954184,65.99829708759347,2.4084324822609346,-1.14198364823838,-9.928365626704988,-13.138334516399738,28.28540831657208,4.0900115966796875,4.5415022235904985,0.42249832153319744,-6.5491695982072144,7.394166241273609,-3.0633356383370085,3.9083322814034034,5.991814182441402,47.96536590650275,-19.215509920595856,3.4858339598701993,9,1.9749984741210938,-1.3974990844726562,-14.569997787475586,-15.302497863769531,13.955001831054688,2,-0.02066858033858998,1.6065487655401856,144.3300018310547,2.1461219029569967,144.93499755859375,-2.757267852102738,145.72999572753906,-0.02066858033858998 7530,2021-09-16,145.75,146.41000366210938,145.0800018310547,145.52499389648438,861400.0,0.002476102977253314,-1.3856744033282242,0.34884436138250813,55.88748278975923,63.998996400403364,2.167402942463923,-0.9592959368000891,-9.979364283359587,-13.331917273353412,27.544536035687596,1.3300018310546875,4.036129623147616,0.4067489624023324,-5.805830989737132,6.619328914541796,-2.699541013667414,3.5130389384720786,5.281340833893751,69.47839046199702,3.905108038201007,3.1062899760697382,9,1.6149978637695312,-1.6949996948242188,-13.59124755859375,-15.504997253417969,15.115005493164062,3,0.013996523403998706,1.490099262844482,145.38999938964844,1.6065487655401856,144.3300018310547,2.1461219029569967,144.93499755859375,0.013996523403998706 7531,2021-09-17,144.8249969482422,145.97999572753906,144.0,145.34500122070312,1978200.0,-0.00634650464327835,1.2122940268862576,-2.311067408110674,49.852367730496944,61.28718432886975,2.5588450855071017,0.38473910286296586,-8.705732003891,-12.28306555523892,27.683384247605037,1.9799957275390625,3.9752737925667816,-0.7717536926269588,-6.411585010199332,4.868077624945414,-3.5916693514131453,2.0481619661592276,5.869890056983309,48.94560357675112,-15.250375908909781,2.81991565878618,9,2.472503662109375,-0.587493896484375,-11.681251525878906,-14.290000915527344,17.525009155273438,4,0.04439846759926591,-1.3856744033282242,145.75,1.490099262844482,145.38999938964844,1.6065487655401856,144.3300018310547,0.04439846759926591 7532,2021-09-20,145.7449951171875,145.84500122070312,141.9149932861328,142.2949981689453,1287400.0,0.006352481880418148,1.1534236038243029,-6.634555004548256,47.1896580291366,57.82307476687631,0.985271863526691,-0.19144874527813727,-9.325954747453636,-13.063506829155415,27.446938584685192,3.9300079345703125,3.7385635497495855,-0.07625503540037926,-5.332825494561575,5.180315423760817,-2.7045402649809773,2.552030194180219,4.6268962125164705,79.87468416463534,18.63898969209683,2.6282852295806034,9,0.5875015258789062,-1.5074920654296875,-11.706245422363281,-14.314994812011719,17.135009765625,0,0.055507989074855324,1.2122940268862576,144.8249969482422,-1.3856744033282242,145.75,1.490099262844482,145.38999938964844,0.055507989074855324 7533,2021-09-21,149.10000610351562,150.0399932861328,146.4199981689453,147.40499877929688,1834200.0,0.023019733772885242,1.0251824661743993,0.4913069053821556,60.92167317919376,55.632420946543064,-2.9775851280808467,-3.1545197139182335,-12.28831208224534,-16.27472052725696,26.420487083293548,4.2949981689453125,3.1423035956700858,2.9272560119628963,-2.212007818159236,8.066519842085029,0.35762409690181585,5.496887927023977,-7.1850128173828125,88.43092698317308,24.11506741569407,2.569631915061067,9,-3.1225128173828125,-4.8625030517578125,-14.681259155273438,-17.290008544921875,12.845001220703125,1,0.03296440700827663,1.1534236038243029,145.7449951171875,1.2122940268862576,144.8249969482422,-1.3856744033282242,145.75,0.03296440700827663 7534,2021-09-22,148.36500549316406,150.4550018310547,147.97000122070312,149.47500610351562,1122200.0,-0.004929581356564627,-1.615777511865659,-0.65486478700803,54.71744234087176,54.90473046497563,-2.7689168300564404,-2.085388607116613,-11.160458027807948,-15.38676140135891,25.36311653226774,2.4850006103515625,2.419242325688799,1.9122550964355582,-3.0525127919365787,6.877022984807695,-0.5701288477505102,4.394639040621627,-6.45001220703125,75.52699945325705,13.006570278042474,2.482383944186064,9,-2.1800079345703125,-4.12750244140625,-13.35250473022461,-16.51250457763672,19.144989013671875,2,0.05543753944797669,1.0251824661743993,149.10000610351562,1.1534236038243029,145.7449951171875,1.2122940268862576,144.8249969482422,0.05543753944797669 7535,2021-09-23,149.8350067138672,151.27499389648438,149.1300048828125,149.13999938964844,1046200.0,0.009908005030005995,-5.0,-0.6261323802323183,49.699779863553715,53.73642270847267,-3.859365241828584,-3.182610010912583,-12.231445222118793,-16.724519979796412,24.296728423353294,2.9099884033203125,1.564377865392828,3.042005920410162,-1.8675206596481075,7.951532500468431,0.5872426303810414,5.4967692104392825,-7.5784130859375125,84.61552255643387,25.621442402216175,2.454763290029132,9,-3.2400131225585938,-5.597503662109375,-14.797504425048828,-17.982505798339844,20.839996337890625,3,0.06346977729307768,-1.615777511865659,148.36500549316406,1.0251824661743993,149.10000610351562,1.1534236038243029,145.7449951171875,0.06346977729307768 7536,2021-09-24,151.48500061035156,151.59500122070312,148.6999969482422,149.4250030517578,805000.0,0.011012072096311165,1.5394787916103385,2.9639940282778605,52.35264693490793,53.2705431390999,-5.148591257085144,-4.393532793478812,-13.455830965386014,-18.255923348408743,23.378635047634084,2.8950042724609375,0.7475581666569724,4.270249938964838,-0.7337224701500134,9.27422234807969,1.7682637344074124,6.772236143522264,-8.687302966308607,98.86363098981855,41.16533105935591,2.5019862045574266,9,-4.730003356933594,-7.24749755859375,-16.374996185302734,-19.55999755859375,20.979995727539062,4,0.061920354127598776,-5.0,149.8350067138672,-1.615777511865659,148.36500549316406,1.0251824661743993,149.10000610351562,0.061920354127598776 7537,2021-09-27,149.26499938964844,152.0399932861328,148.88999938964844,151.3300018310547,917600.0,-0.014654924327547114,-1.2380043797836127,-1.0024295576427364,45.94659315327168,52.42124444341482,-2.51417968311398,-1.927801444313559,-10.74874382230243,-15.924087067048134,21.804647806331154,3.149993896484375,0.644592871456382,1.831498718261713,-3.1268708020100178,6.789868238533444,-0.6476860418741524,4.3106834783975785,-5.763517459472666,50.622841503942304,-3.147703996470291,2.479184760135859,9,-2.287506103515625,-3.3824996948242188,-14.15499496459961,-17.339996337890625,24.19000244140625,0,0.08766292679042231,1.5394787916103385,151.48500061035156,-5.0,149.8350067138672,-1.615777511865659,148.36500549316406,0.08766292679042231 7538,2021-09-28,146.7550048828125,148.31500244140625,146.0749969482422,148.23500061035156,930000.0,-0.016815693679693267,1.7317150327040631,0.7167041054591671,43.10421244020823,51.07465071793331,0.42016067397887014,0.5999585870403621,-7.7096960937738,-13.32234388305858,19.87784028111666,3.19000244140625,0.45604326456077615,-0.6702461242675781,-5.632760236643833,4.2922679881086765,-3.1515031804557054,1.8110109319205492,-2.3996718170410247,11.399972373005356,-37.98301377240705,2.4812570561881264,9,0.2224884033203125,0.01499176025390625,-10.953758239746094,-14.367507934570312,27.409988403320312,1,0.10987700223836461,-1.2380043797836127,149.26499938964844,1.5394787916103385,151.48500061035156,-5.0,149.8350067138672,0.10987700223836461 7539,2021-09-29,146.5850067138672,148.61500549316406,145.52499389648438,148.02999877929688,914600.0,-0.0011583807249440081,1.363292623864346,0.9763488086769149,54.97740524529722,50.973530990770875,0.8688677853773754,0.9962749814562244,-7.0482959515022685,-13.09745852182499,17.87271419427753,3.0900115966796875,0.4273790359275438,-0.9514945983886776,-5.720667821857177,3.8176786250798216,-3.336081210122927,1.433092013345572,-1.4612076260595757,16.270344078113766,-35.024876862690505,2.3845866117342513,9,0.392486572265625,0.40749359130859375,-10.017509460449219,-13.462509155273438,31.044998168945312,2,0.10478561862970182,1.7317150327040631,146.7550048828125,-1.2380043797836127,149.26499938964844,1.5394787916103385,151.48500061035156,0.10478561862970182 7540,2021-09-30,142.99000549316406,148.63499450683594,142.6699981689453,147.51499938964844,1729200.0,-0.02452502681751445,-1.3097721082205298,3.131500860621548,43.27444552978049,50.242650746246824,4.504933699470541,4.552577614289305,-3.0156184847718635,-9.472388422087391,16.66534103911562,5.964996337890625,0.44823516834711086,-4.373745727539074,-9.542909888678736,0.7954184336005881,-6.958327808108891,-1.7891636469692571,9.04998779296875,3.4152346956057267,-48.24407619218782,2.5845820805698305,9,3.98748779296875,4.002494812011719,-5.872507095336914,-9.830009460449219,31.42498779296875,3,0.17148043969299742,1.363292623864346,146.5850067138672,1.7317150327040631,146.7550048828125,-1.2380043797836127,149.26499938964844,0.17148043969299742 7541,2021-10-01,142.76499938964844,143.97000122070312,139.5050048828125,143.75,1021400.0,-0.001573579235412903,5.266648106308024,0.2176799865115495,44.520207488673435,49.9460451306398,4.924905759182167,4.439722165217745,-2.361517304994578,-9.170495041394759,14.91213563648423,4.464996337890625,0.3384652403888424,-4.239751434326166,-9.645970771495428,1.1664679028430953,-6.942861102910797,-1.5366417657415354,9.087593994140633,26.00716013404862,-27.964777790737898,2.703109668584626,10,3.0074996948242188,3.0425033569335938,-5.54374885559082,-9.532501220703125,32.96000671386719,4,0.19549612146836237,-1.3097721082205298,142.99000549316406,1.363292623864346,146.5850067138672,1.7317150327040631,146.7550048828125,0.19549612146836237 7542,2021-10-04,141.67999267578125,143.5,141.2550048828125,142.69500732421875,1085800.0,-0.007599948996643624,-1.4075140725225814,1.0304710857744799,43.466451378444035,48.0065760416676,6.004041659491065,5.084873617036465,-0.9436990528828346,-7.952177121629461,12.637385179487742,2.2449951171875,0.1474360690484673,-4.880007934570301,-10.508498853683562,0.7484829845429601,-7.6942533941269176,-2.0657624750136847,9.67869716796875,23.82245635028738,-33.02978580608169,2.81424545955663,10,4.092506408691406,4.127510070800781,-4.383737564086914,-8.372489929199219,34.290008544921875,0,0.21728546903977763,5.266648106308024,142.76499938964844,-1.3097721082205298,142.99000549316406,1.363292623864346,146.5850067138672,0.21728546903977763 7543,2021-10-05,144.8000030517578,145.49000549316406,142.08999633789062,142.63499450683594,1440000.0,0.02202153117777428,-1.0890961935120944,-2.132982561635598,48.679508440818644,47.33569449721726,2.4696399306140506,1.5580150113749767,-3.6507078319951347,-10.979975482051287,9.98063583037032,3.8100128173828125,0.2739777911216663,-1.4509979248046818,-6.725189141878445,3.8231932922690817,-4.088093533341578,1.1860976837322141,6.084539393554678,57.99566469399659,0.018495508202775568,2.637095608536887,10,0.9724960327148438,1.0074996948242188,-6.278749465942383,-10.267501831054688,27.705001831054688,1,0.19789363380782765,-1.4075140725225814,141.67999267578125,5.266648106308024,142.76499938964844,-1.3097721082205298,142.99000549316406,0.19789363380782765 7544,2021-10-06,146.4199981689453,146.56500244140625,143.32000732421875,144.0800018310547,675400.0,0.011187811346995868,1.4676723137618937,1.0808254514187445,51.419486361176496,47.52677299695312,0.6087473217244792,-0.35131675302011445,-4.838259802522344,-12.542110301663854,8.080865833044532,3.2449951171875,0.45489413028460035,0.34124755859375,-4.653598613729059,5.336093730916559,-2.1561755275676546,2.8386706447551546,4.009362773867167,75.73933345923659,18.423157321971004,2.497423086161402,10,-0.6474990844726562,-0.6124954223632812,-7.41874885559082,-11.407501220703125,28.264999389648438,2,0.18948910984942247,-1.0890961935120944,144.8000030517578,-1.4075140725225814,141.67999267578125,5.266648106308024,142.76499938964844,0.18948910984942247 7545,2021-10-07,146.86000061035156,148.76499938964844,146.35000610351562,147.35499572753906,1162800.0,0.0030050706659521254,-2.188143343472393,-0.21153670592224527,54.40190749544844,47.75446861479096,-0.3326174197571561,-0.6651473075240517,-4.827921796440876,-12.926375631909934,7.880601779841653,2.4149932861328125,0.021369412458739134,0.6794998168945199,-4.290657666082296,5.649657299871336,-1.805578924593874,3.164578558382914,3.132386090060919,79.42764676706274,20.18298626190608,2.485078741488405,10,-1.0875015258789062,-1.0524978637695312,-7.788751602172852,-11.777503967285156,31.830001831054688,3,0.2095192982744145,1.4676723137618937,146.4199981689453,-1.0890961935120944,144.8000030517578,-1.4075140725225814,141.67999267578125,0.2095192982744145 7546,2021-10-08,143.8350067138672,147.9149932861328,142.77499389648438,146.67999267578125,1072600.0,-0.020597806645189065,-1.070488372307437,5.747503082614057,46.21334822506276,47.78410806721219,1.668575194286774,2.330063182752383,-1.5228788501573263,-9.821074364198523,7.994096130004078,5.1399993896484375,-0.28594459370086156,-2.2507446289062614,-7.3281569240658655,2.8266676662533428,-4.789450776486063,0.2879615186735407,5.737884713841282,34.35424391730584,-21.36045810655107,2.5387061475798083,10,0.29999542236328125,1.9724960327148438,-3.9412593841552734,-8.472511291503906,36.00498962402344,4,0.21260461740790815,-2.188143343472393,146.86000061035156,1.4676723137618937,146.4199981689453,-1.0890961935120944,144.8000030517578,0.21260461740790815 7547,2021-10-11,143.47500610351562,144.96499633789062,143.3300018310547,144.48500061035156,556200.0,-0.002502871996020506,-1.5153702595161802,0.35500860825212255,37.34533530879387,47.144232830388376,1.2526198689152466,2.714237042392085,-0.8999364770737088,-9.375098801600984,8.699798659829938,1.6349945068359375,-0.6233522752774263,-2.537745666503895,-7.725600447807295,2.6501091147995055,-5.131673057155581,0.0561817241477911,5.695169862396995,20.749200485537873,-29.553682619037968,2.593927390651695,10,0.6599960327148438,2.3324966430664062,-0.6437606811523438,-6.800010681152344,37.19999694824219,0,0.2247778262977176,-1.070488372307437,143.8350067138672,-2.188143343472393,146.86000061035156,1.4676723137618937,146.4199981689453,0.2247778262977176 7548,2021-10-12,142.88499450683594,144.4949951171875,141.8350067138672,143.9149932861328,745400.0,-0.004112295323786208,1.4292104456397536,1.0198063180794972,37.590564436544774,45.21236162941588,1.3811864416627486,3.362857107728189,-0.010377303640268565,-8.705263012549267,9.569704031874723,2.6599884033203125,-1.219131233912094,-3.055506896972645,-8.380473764839877,2.2694599708945873,-5.717990330906275,-0.3930234630390146,5.898574615752665,15.151355017130374,-30.64057738985885,2.6624834339336214,10,1.2500076293945312,2.8875045776367188,1.8025054931640625,-5.159996032714844,37.58000183105469,1,0.23154990366944594,-1.5153702595161802,143.47500610351562,-1.070488372307437,143.8350067138672,-2.188143343472393,146.86000061035156,0.23154990366944594 7549,2021-10-13,142.38499450683594,143.52000427246094,141.19000244140625,143.08999633789062,776000.0,-0.003499317767591603,1.9776044459610977,0.6844686083375308,32.35431879063165,43.999014213954894,1.3664591508195372,3.822150328145426,0.676219978573954,-8.114283142142028,10.419384933999169,2.3300018310546875,-1.5586070845891413,-3.405256652832037,-8.960237666452315,2.149724360788241,-6.182747159642162,-0.6277661460219122,6.027432046161607,15.775479166456838,-24.068446635512146,2.7774905068101345,10,1.7500076293945312,3.3875045776367188,2.3025054931640625,-4.659996032714844,33.61500549316406,2,0.21153921788107022,1.4292104456397536,142.88499450683594,-1.5153702595161802,143.47500610351562,-1.070488372307437,143.8350067138672,0.21153921788107022 7550,2021-10-14,147.7899932861328,147.97500610351562,143.27499389648438,144.3249969482422,1079800.0,0.037960452209290674,1.451100536342368,-4.914875657424843,42.56986881072981,43.78230991640561,-3.672232404918134,-1.4990375753625358,-4.419755771046312,-13.409919856326923,10.816690676740592,5.5900115966796875,-1.5219788373402139,1.8977424621581918,-3.7285844985941026,7.524069422910486,-0.9154210182179554,4.710905942534339,0.2661364000573201,97.27320976382062,62.21413919551105,2.8131634803761414,10,-2.8124923706054688,-2.0174942016601562,-3.1024932861328125,-10.064994812011719,28.120010375976562,3,0.18198122670179795,1.9776044459610977,142.38499450683594,1.4292104456397536,142.88499450683594,-1.5153702595161802,143.47500610351562,0.18198122670179795 7551,2021-10-15,151.2550048828125,152.39500427246094,148.875,149.1999969482422,1243400.0,0.023445508857769193,-1.60258919757439,0.5930765098070301,53.8108064356832,44.93168270054329,-6.48863729352405,-4.6985256686683385,-7.558607188392386,-16.717485312666668,11.02989409953044,4.605010986328125,-1.6971088718624117,5.041253662109369,-1.0443935895026755,11.126900913721414,1.998430036303347,8.084077287915392,-11.75,89.8259776585763,54.39192952593617,3.0428236258060206,10,-4.462501525878906,-5.305000305175781,-5.841255187988281,-13.530006408691406,25.92999267578125,4,0.18138241164217672,1.451100536342368,147.7899932861328,1.9776044459610977,142.38499450683594,1.4292104456397536,142.88499450683594,0.18138241164217672 7552,2021-10-18,153.8350067138672,153.96499633789062,151.2550048828125,151.2550048828125,874000.0,0.017057298917504182,-1.1007670788902493,1.255470496075796,63.52175598213011,46.58082131624455,-8.004933204368342,-7.000276133855834,-9.784287306492075,-19.134138198330305,10.734987912116814,2.709991455078125,-1.239872862091346,7.216754913330078,0.2505488876465165,14.18296093901364,3.7336519004882973,10.699857926171859,-14.072201843261723,98.98246821034326,58.008736867961545,3.483103012841781,10,-6.25750732421875,-7.100006103515625,-8.357505798339844,-16.110008239746094,23.639999389648438,0,0.16904468091838587,-1.60258919757439,151.2550048828125,1.451100536342368,147.7899932861328,1.9776044459610977,142.38499450683594,0.16904468091838587 7553,2021-10-19,154.01499938964844,155.72000122070312,152.66000366210938,155.1300048828125,619800.0,0.001170037169212268,1.6666666666666667,-0.4321723650514836,64.18477152628482,47.99918633458993,-7.532430205054766,-7.1602814585936585,-9.59201836312053,-19.161249778303613,11.67770116662266,3.05999755859375,-0.7418961577131427,7.150997924804699,-0.49722908528440257,14.7992249348938,3.326884419760148,10.97511142984925,-13.684106860351562,88.26564367311533,42.34260264101991,3.8241135050445467,10,-5.55999755859375,-6.402496337890625,-8.537498474121094,-16.290000915527344,25.399993896484375,1,0.17310004718865857,-1.1007670788902493,153.8350067138672,-1.60258919757439,151.2550048828125,1.451100536342368,147.7899932861328,0.17310004718865857 7554,2021-10-20,156.58999633789062,157.0,154.0,154.85000610351562,977600.0,0.01671913098364919,1.3437522351763107,-1.5605216701107112,77.01624025563444,50.5118899746106,-9.513554713921593,-9.578587615064436,-11.760702965525752,-21.57586154803363,12.635894550023458,3.0,0.0011709129006760577,9.314745330810553,0.5270448670040935,18.10244579461701,4.920895098907323,13.708595562713782,-15.335757287109374,97.0127251017808,43.82438662626966,4.393850231903235,10,-7.4949951171875,-8.337493896484375,-11.112495422363281,-18.86499786376953,19.44000244140625,2,0.1524682326991209,1.6666666666666667,154.01499938964844,-1.1007670788902493,153.8350067138672,-1.60258919757439,151.2550048828125,0.1524682326991209 7555,2021-10-21,159.34500122070312,160.0,156.8000030517578,157.28500366210938,1116400.0,0.01759374766742905,-1.1122100577114828,1.183913287498246,79.92777146433,54.25793700119585,-11.52309481186171,-12.210643293139128,-14.132190874555306,-24.17199330107053,13.592295216151811,3.410003662109375,0.5255511318742663,11.594250488281261,1.3199391551056578,21.868561821456865,6.45709482169346,16.731406154869063,-16.831101293984375,94.11237052317416,35.93729623500913,5.137155666587802,10,-8.75,-9.592498779296875,-13.666252136230469,-21.62000274658203,19.264999389648438,3,0.10452162698363288,1.3437522351763107,156.58999633789062,1.6666666666666667,154.01499938964844,-1.1007670788902493,153.8350067138672,0.10452162698363288 7556,2021-10-22,160.86500549316406,161.9199981689453,160.0,160.0,1081400.0,0.009539077227503467,-3.4392739332145568,0.419906076856982,84.0945366153666,59.45229270192615,-11.592416598785974,-13.693988036886594,-15.286951893958928,-25.487305605725027,14.863406753985316,2.5749969482421875,0.949820301584424,12.645254516601568,0.9018861330494872,24.38862290015365,6.773570324825528,18.51693870837761,-16.602495559117187,90.10789179630326,26.447833586658348,5.871684191776039,10,-9.310005187988281,-10.152503967285156,-15.155006408691406,-23.14000701904297,16.720001220703125,4,0.09352561250237024,-1.1122100577114828,159.34500122070312,1.3437522351763107,156.58999633789062,1.6666666666666667,154.01499938964844,0.09352561250237024 7557,2021-10-25,162.35000610351562,164.08999633789062,160.9499969482422,161.2550048828125,1085600.0,0.009231346530583107,-2.683246822981922,1.265889325971529,83.1131942385149,64.51036267992282,-11.307540925893164,-14.913028669900967,-16.413355059591424,-26.762968319720017,16.180716556717663,3.2249908447265625,1.3529693532520355,13.476004791259754,0.1377533049380304,26.814256277581478,6.806879048098892,20.145130534420616,-15.968597581280932,84.77697857093273,19.55769267265174,6.669125743160868,10,-9.710006713867188,-10.552505493164062,-16.582504272460938,-24.62500762939453,12.860000610351562,0,0.09137659930618791,-3.4392739332145568,160.86500549316406,-1.1122100577114828,159.34500122070312,1.3437522351763107,156.58999633789062,0.09137659930618791 7558,2021-10-26,162.8800048828125,164.75,162.0749969482422,163.66000366210938,1129000.0,0.0032645442523664414,-1.2384825578425864,-0.712326858225802,82.38881239149664,70.06975085779672,-9.725738906277002,-14.938971518066268,-16.58216503467193,-27.047206240955802,17.712270345661413,2.6750030517578125,2.3271996232162735,13.199753570556652,-1.4810232214840937,27.880530362597398,5.859365174536265,20.54014196657704,-14.019394066385985,82.60469658430233,17.942982094004947,7.340388396020376,10,-8.867507934570312,-10.75250244140625,-17.59500503540039,-25.155006408691406,15.644989013671875,1,0.0896058496020049,-2.683246822981922,162.35000610351562,-3.4392739332145568,160.86500549316406,-1.1122100577114828,159.34500122070312,0.0896058496020049 7559,2021-10-27,161.94500732421875,164.625,152.55999755859375,157.38499450683594,1261400.0,-0.005740407235783507,1.4324606186271087,-5.8461794279901405,79.11599795253727,74.1304318735531,-6.397091117226637,-13.485656187784969,-15.259092769933204,-25.821648036150236,18.26232665604088,12.06500244140625,3.65941402934871,11.496755981445318,-4.081852525132632,27.07536448802327,3.707451728156343,19.286060234734293,-10.542094238420475,76.98940021329756,13.609076343507198,7.789304253288969,10,-5.13250732421875,-9.8175048828125,-16.837509155273438,-24.220008850097656,17.544998168945312,2,0.10787603922199729,-1.2384825578425864,162.8800048828125,-2.683246822981922,162.35000610351562,-3.4392739332145568,160.86500549316406,0.10787603922199729 7560,2021-10-28,167.50999450683594,167.93499755859375,163.22000122070312,163.27000427246094,843800.0,0.034363437777837236,-1.1728112057266213,0.9298198062540782,91.61536596408486,78.33093848781995,-9.913092173689847,-18.044637760407767,-20.3096624271804,-31.069626386917548,18.23507033365061,5.989990234375,5.314778583065191,15.835743713378918,-1.0739738903976956,32.74546131715553,7.380884911490625,24.29060251526721,-14.949996948242188,97.23575250889228,28.936962072483297,8.454858801888307,10,-7.9149932861328125,-13.789993286132812,-22.298744201660156,-29.784996032714844,9.055007934570312,3,0.05086266224021174,1.4324606186271087,161.94500732421875,-1.2384825578425864,162.8800048828125,-2.683246822981922,162.35000610351562,0.05086266224021174 7561,2021-10-29,170.6750030517578,172.0800018310547,166.39999389648438,166.39999389648438,1046400.0,0.01889444599553558,-1.6573079627507878,1.0082591984798757,93.51997386720026,81.6640738083833,-11.212826216091344,-20.03889394652498,-22.961871373716207,-33.851055952614615,17.678831797438864,5.6800079345703125,7.398204612093224,17.605252075195324,-0.7532452857522003,35.96374943614285,8.426003394721562,26.784500755669086,-18.115005493164062,92.80226192737537,17.725016211388137,9.179248680473755,10,-8.355003356933594,-14.882499694824219,-25.25875473022461,-32.95000457763672,11.324996948242188,4,0.046491855378420155,-1.1728112057266213,167.50999450683594,1.4324606186271087,161.94500732421875,-1.2384825578425864,162.8800048828125,0.046491855378420155 7562,2021-11-01,172.46499633789062,173.1199951171875,170.2050018310547,171.875,1051000.0,0.010487729627226106,2.0684238423360477,0.13801054371142926,95.57781912620031,85.15219020837391,-11.267100075517021,-20.452931396293934,-24.256049247880156,-35.232309700326596,17.146131021521505,2.9149932861328125,9.079830049179492,17.855995178222656,-1.6104490751110347,37.32243943155635,8.12277305155581,27.5892173048895,-16.000997924804693,96.81420789360408,13.571939702148228,9.733222126666845,11,-9.625,-16.152496337890625,-26.968746185302734,-34.73999786376953,5.94000244140625,0,0.02968724369984921,-1.6573079627507878,170.6750030517578,-1.1728112057266213,167.50999450683594,1.4324606186271087,161.94500732421875,0.02968724369984921 7563,2021-11-02,173.4550018310547,174.7050018310547,169.6750030517578,172.58999633789062,952400.0,0.005740327105127285,1.9895932054287644,1.4661201055190607,97.16151339011913,87.39055388998332,-10.291843920627969,-20.22294609951436,-24.754786723425752,-35.82458614274486,17.407831385050816,5.029998779296875,10.33198428090293,17.413250732421886,-3.1978167904128725,38.024318255256645,7.107716971004521,27.71878449383925,-13.659804077148436,94.35538605176757,2.4724860186651796,10.305533761417374,11,-9.822502136230469,-16.349998474121094,-27.025005340576172,-35.730003356933594,3.9199981689453125,1,0.010117926057398252,2.0684238423360477,172.46499633789062,-1.6573079627507878,170.6750030517578,-1.1728112057266213,167.50999450683594,0.010117926057398252 7564,2021-11-03,174.1649932861328,174.59500122070312,171.125,173.09500122070312,1091200.0,0.004093231371728567,2.5958414041190654,1.2369771913422356,96.68968766071838,89.25298902291536,-9.215786935403372,-19.760929689778862,-24.977536215211785,-36.121496989327795,18.060599171402792,3.470001220703125,11.224786895127068,16.735992431640625,-4.859626209237945,38.331611072519195,5.93818311120134,27.53380175207991,-11.387834716796874,95.29814091228555,3.92783270879049,10.797809320439287,11,-10.532493591308594,-17.05998992919922,-27.291248321533203,-36.43999481201172,3.980010986328125,2,0.025033736849681354,1.9895932054287644,173.4550018310547,2.0684238423360477,172.46499633789062,-1.6573079627507878,170.6750030517578,0.025033736849681354 7565,2021-11-04,177.6300048828125,179.27000427246094,173.2949981689453,174.33999633789062,1311400.0,0.01989499457555799,-1.2211898441222517,3.074797142164482,96.68968766071838,90.65245025017666,-10.967673791201776,-21.92672916094898,-27.91353926674023,-39.1752715423508,19.69671184680702,5.975006103515625,12.297592051242333,18.66250381469726,-4.114669318604655,41.439676947999175,7.273917248046303,30.051090381348217,-12.467277661132812,87.25720227304792,-4.130475594175891,11.38858656665096,11,-11.715003967285156,-18.24250030517578,-30.645008087158203,-39.905006408691406,1.8300018310546875,3,0.010471207336725907,2.5958414041190654,174.1649932861328,1.9895932054287644,173.4550018310547,2.0684238423360477,172.46499633789062,0.010471207336725907 7566,2021-11-05,174.4149932861328,180.32000732421875,169.75999450683594,178.51499938964844,1689400.0,-0.018099484931054954,1.7392951290759255,-1.2461992263953177,85.6301646342752,90.93211362748336,-6.289917631450237,-17.184325492362376,-24.19661572648718,-35.555799001042374,20.189045127830408,10.560012817382812,12.842084582741336,13.918492889404291,-8.68646244643358,36.52344822524216,2.6160152214853554,25.220970557323227,-6.430810654296863,44.527837782438,-44.00310363622407,11.302477667918934,11,-7.9749908447265625,-14.502487182617188,-27.429996490478516,-35.84749221801758,1.625,4,0.01232697438887187,-1.2211898441222517,177.6300048828125,2.5958414041190654,174.1649932861328,1.9895932054287644,173.4550018310547,0.01232697438887187 7567,2021-11-08,175.72500610351562,176.0,172.22999572753906,174.9499969482422,1047800.0,0.007510895667287576,4.69058559336673,-0.18902634184102599,86.17125726520628,91.35238528011777,-6.149893205977037,-16.816562685185886,-25.038463456667728,-36.4236804291038,20.707984711129594,3.7700042724609375,13.12219889413592,13.61600570678712,-8.471604634664658,35.7036160482389,2.5722005360612172,24.659810877513024,-5.9650115966796875,56.834200315066276,-30.419553542966348,11.043805170725891,11,-9.285003662109375,-14.970001220703125,-29.93500518798828,-37.09500503540039,1.05999755859375,0,0.0357091687496538,1.7392951290759255,174.4149932861328,-1.2211898441222517,177.6300048828125,2.5958414041190654,174.1649932861328,0.0357091687496538 7568,2021-11-09,175.97000122070312,176.77000427246094,173.42999267578125,173.42999267578125,1409200.0,0.0013941960943406606,-1.6299215436556092,3.2773916638774585,85.00720492073485,92.00696383213975,-4.853165608435717,-15.237034885022354,-24.86823701253826,-36.197957595178025,20.934740356241637,3.3400115966796875,13.212736100995102,12.206750488281244,-8.745230090148965,33.158731066711454,1.7307601990661396,22.68274077749635,-6.2100067138671875,58.80681038232179,-26.08837897277082,10.475990289215103,11,-4.1999969482421875,-15.214996337890625,-30.18000030517578,-37.34000015258789,-0.3699951171875,1,0.013837571982168395,4.69058559336673,175.72500610351562,1.7392951290759255,174.4149932861328,-1.2211898441222517,177.6300048828125,0.013837571982168395 7569,2021-11-10,172.5050048828125,176.3699951171875,171.5749969482422,175.97000122070312,999600.0,-0.01969083544839434,1.2485420915172982,-1.364167197318307,73.17716955252374,89.95827534196629,0.29870645414303,-9.907802506163875,-20.937192705090723,-32.317930222300845,20.859903106317358,4.7949981689453125,13.276895684886995,7.235753631591791,-11.454005756240008,25.92551301942359,-2.1091260623241226,16.580633325507705,7.81500244140625,25.994384888037324,-55.34992416188093,9.344879693915905,11,0.8549957275390625,-11.75,-26.715003967285156,-33.875003814697266,-2.19500732421875,2,0.028231036661781728,-1.6299215436556092,175.97000122070312,4.69058559336673,175.72500610351562,1.7392951290759255,174.4149932861328,0.028231036661781728 7570,2021-11-11,174.68499755859375,174.84500122070312,172.52999877929688,173.4499969482422,594600.0,0.012637272044728087,1.9774799085458596,-0.3564219092662562,73.78655871534141,87.7656736584264,-0.8453802887756012,-10.508346793335477,-22.683413088344594,-34.07821669402344,22.208721189585134,2.339996337890625,13.488108992942955,8.070996093750011,-9.134715994209927,25.27670818170995,-0.5318599502299435,16.673852137729966,5.460109558105472,46.63822986702039,-32.20966498067954,8.602856043979969,11,0.31250762939453125,-13.92999267578125,-28.894996643066406,-36.054996490478516,-7.7599945068359375,3,0.019807120028762615,1.2485420915172982,172.5050048828125,-1.6299215436556092,175.97000122070312,4.69058559336673,175.72500610351562,0.019807120028762615 7571,2021-11-12,178.69000244140625,180.8000030517578,174.8800048828125,175.0,1044800.0,0.022927011127381602,-2.012727329202193,2.9878547512262625,75.87898724583997,85.57691456060859,-4.016245537685023,-13.020155850269674,-26.31199645082023,-37.636205143791074,23.508862422011937,6.1150054931640625,14.042437612657494,10.704251098632824,-5.701592399356713,27.11009459662236,2.5013293496380413,18.907172847627606,-7.1150054931640625,77.12737979059496,-0.930434420178571,8.202921748994774,11,-3.4524993896484375,-17.69499969482422,-32.900001525878906,-40.060001373291016,-8.970001220703125,4,0.0043091625829119184,1.9774799085458596,174.68499755859375,1.2485420915172982,172.5050048828125,-1.6299215436556092,175.97000122070312,0.0043091625829119184 7572,2021-11-15,179.83999633789062,180.25999450683597,177.7050018310547,178.60499572753906,985600.0,0.006435692432549267,1.462647164802478,0.3346882908513489,76.34356969364866,83.2638097054452,-4.4813405625793905,-12.777118921963705,-27.084754356890443,-38.321091370883664,24.533044619423304,2.5549926757812784,13.754285528770737,10.553995513916021,-5.240321623765993,26.348312651598036,2.656836945075014,18.45115408275703,-8.08049926757812,89.5934300411863,11.610482625442174,7.897158568841008,11,-4.55999755859375,-18.844993591308594,-34.868743896484375,-41.20999526977539,-7.8249969482421875,0,-0.021129910637999627,-2.012727329202193,178.69000244140625,1.9774799085458596,174.68499755859375,1.2485420915172982,172.5050048828125,-0.021129910637999627 7573,2021-11-16,180.6750030517578,182.03500366210938,178.0399932861328,179.0,1151400.0,0.004643053441228728,-1.222526877841114,1.3562771044145447,79.18352907276143,81.31868097344997,-4.676243264553108,-12.13456252670602,-27.538100759139382,-38.69346818056181,25.3314469118724,3.9950103759765625,13.06185928245415,10.05600204467774,-4.782817974667921,24.8948220640234,2.6365920350049237,17.475412054350556,-8.734695861816391,86.99809046442998,8.522251338397652,7.419410009672828,11,-4.777503967285156,-19.0625,-35.70375061035156,-39.68250274658203,-6.5200042724609375,1,-0.021530368473463235,1.462647164802478,179.83999633789062,-2.012727329202193,178.69000244140625,1.9774799085458596,174.68499755859375,-0.021530368473463235 7574,2021-11-17,180.46499633789062,181.5200042724609,177.3249969482422,180.59500122070312,978000.0,-0.0011623451519024997,3.2373576239578,-0.07761471400071056,74.22851458272811,78.8229950758955,-3.887403329703659,-10.586991317340733,-26.90506005396898,-38.03308368237913,25.84492394221951,4.195007324218722,12.08765201308617,8.652245330810558,-5.246146274257967,22.550636935879083,1.7030495282762956,15.60144113334482,-8.120901289062488,83.48230912476723,7.0746344614145755,6.949195802534262,11,-4.567497253417969,-18.852493286132812,-35.51124572753906,-38.082496643066406,-2.6649932861328125,2,-0.026958082360005742,-1.222526877841114,180.6750030517578,1.462647164802478,179.83999633789062,-2.012727329202193,178.69000244140625,-0.026958082360005742 7575,2021-11-18,176.0,181.2550048828125,175.85499572753906,180.56500244140625,1588600.0,-0.024741619862561404,-1.2245095512574722,35.11408450704225,59.49704539752017,75.9193151607005,0.35990970172295533,-5.070221040866272,-21.897711930019852,-33.13470998157533,25.682854630838097,5.4000091552734375,10.820443579220722,3.3544990539550668,-9.342404372208762,16.051402480118895,-2.9939526591268475,9.702950767036981,-3.2682686066406177,15.653323665522167,-56.25651314534632,6.348451713081921,11,0.8050003051757812,-13.345001220703125,-31.046249389648438,-33.61750030517578,2.32000732421875,3,-0.032329559326171875,3.2373576239578,180.46499633789062,-1.222526877841114,180.6750030517578,1.462647164802478,179.83999633789062,-0.032329559326171875 7576,2021-11-19,175.91000366210938,177.16000366210938,174.58999633789062,175.78500366210938,1492800.0,-0.0005113428289239552,-1.0437314954132892,-0.027382241653630686,56.54073371914349,72.62703476669354,0.7646903115182511,-4.000402225537016,-21.28440273167348,-32.59764011014806,25.065223253165193,2.57000732421875,9.758118759177904,2.5122528076171875,-8.970578773175077,13.995084388409452,-3.229162982778945,8.25366859801332,-2.8061413780000066,17.7301010829733,-48.9215242593344,5.741415790396129,11,0.8949966430664062,-10.455001831054688,-30.535003662109375,-33.527503967285156,4.4949951171875,4,-0.05107725782105088,-1.2245095512574722,176.0,3.2373576239578,180.46499633789062,-1.222526877841114,180.6750030517578,-0.05107725782105088 7577,2021-11-22,177.18499755859375,179.97000122070312,176.51499938964844,177.2050018310547,960400.0,0.007247989710314595,-4.080882765429883,-0.1600341796875,57.0059997626921,69.51578974913323,-0.314497238960854,-4.328958775019515,-21.984849561439972,-33.4471386549279,24.231214214536173,4.05999755859375,8.423112295805709,3.045497131347645,-7.2919664201937735,13.382960682889063,-2.1232346444230643,8.214228907118354,-3.723889619364371,34.855589896621545,-27.12299525510496,5.168731775770715,11,-0.37999725341796875,-10.539993286132812,-30.813743591308594,-33.5574951171875,0.9499969482421875,0,-0.04213108581849323,-1.0437314954132892,175.91000366210938,-1.2245095512574722,176.0,3.2373576239578,180.46499633789062,-0.04213108581849323 7578,2021-11-23,177.47500610351562,178.7899932861328,174.77000427246094,176.85499572753906,1110400.0,0.0016367556447660636,1.4738510077890614,-30.993897787948132,56.31681173178338,67.64241665793986,-0.4118840641081647,-3.6569785259060836,-21.665591394592866,-33.30564574975568,23.085491899023026,4.019989013671875,7.658122361139391,2.6057556152343864,-6.353786553485321,11.565297783954094,-1.8740154691254531,7.085526699594226,-3.670942335371052,41.63068488324745,-15.466754679043987,4.479771084359851,11,-0.1925048828125,-10.177505493164062,-30.318756103515625,-33.01250457763672,1.714996337890625,1,-0.030764933236190672,-4.080882765429883,177.18499755859375,-1.0437314954132892,175.91000366210938,-1.2245095512574722,176.0,-0.030764933236190672 7579,2021-11-24,179.4149932861328,179.71499633789062,174.8300018310547,176.52999877929688,885600.0,0.010931044462033412,1.8034396851041845,4.653139074151552,53.616997330407926,65.40135428183613,-1.4176960974301096,-4.449162402631856,-22.99537940278279,-34.77076685072785,24.494786793825398,4.8849945068359375,6.754240447280864,3.672243499755865,-3.1281640134511974,10.472651012962928,0.2720397431523338,7.072447256359396,-5.281691922229641,72.39295967472378,18.321091090728103,3.4002037566035317,11,-1.1024932861328125,-12.11749267578125,-31.381240844726562,-34.074989318847656,-6.2299957275390625,2,-0.029317474590583648,1.4738510077890614,177.47500610351562,-4.080882765429883,177.18499755859375,-1.0437314954132892,175.91000366210938,-0.029317474590583648 7580,2021-11-26,176.02999877929688,179.52000427246094,175.0050048828125,176.27000427246094,744800.0,-0.0188668429813863,-2.943242468865982,-0.08319097058776861,53.2501638270993,62.88704056864273,2.434125028783967,-0.41438898773691335,-19.038544339584746,-30.962812807902935,25.3882700411665,4.5149993896484375,5.868705772438574,-0.13875122070311363,-5.727104805435886,5.4496023640296585,-2.9329280130694997,2.6554255716632724,-1.5806293234654447,26.765820343520975,-27.335448775378833,2.7941767923663896,11,2.282501220703125,-8.732498168945312,-27.356246948242188,-30.04999542236328,1.4600067138671875,4,0.010055128584532502,1.8034396851041845,179.4149932861328,1.4738510077890614,177.47500610351562,-4.080882765429883,177.18499755859375,0.010055128584532502 7581,2021-11-29,178.61000061035156,182.4149932861328,178.1999969482422,179.40499877929688,1376200.0,0.01465660312984185,-4.219791952079062,3.31241655540721,55.523640190222324,60.57371506826203,-0.17703567531370368,-2.497487868327255,-20.97511547867788,-33.07876330372136,25.846843286748005,6.3849945068359375,5.690051392744522,2.0445007324218807,-3.002046699999113,7.091048164842874,-0.4787729837886161,4.5677744486323775,-3.85720578626902,50.22893206286351,-3.380957794061942,2.5232737162105012,11,-0.10750579833984375,-11.122505187988281,-28.436248779296875,-30.672500610351562,-7.470001220703125,0,-0.0016236116966678038,-2.943242468865982,176.02999877929688,1.8034396851041845,179.4149932861328,1.4738510077890614,177.47500610351562,-0.0016236116966678038 7582,2021-11-30,177.5850067138672,179.72000122070312,176.47999572753906,178.6750030517578,2610200.0,-0.005738726235830827,1.0377439972361375,1.3710677338246866,53.00242994821822,57.66470405442389,0.5525565441909066,-1.1270318894247566,-19.33499409022005,-31.624019091859736,26.002487782992095,3.2400054931640625,5.301393538036166,0.7635063171386776,-3.913105913404223,5.440118547681578,-1.5747997981327728,3.101812432410128,-2.5800018310546875,36.82153677882408,-15.464623538503034,2.3383061152714477,11,0.9174880981445312,-10.097511291503906,-26.451255798339844,-28.62500762939453,-6.4900054931640625,1,0.015879674290146584,-4.219791952079062,178.61000061035156,-2.943242468865982,176.02999877929688,1.8034396851041845,179.4149932861328,0.015879674290146584 7583,2021-12-01,175.2100067138672,181.6100006103516,175.17999267578125,179.86500549316406,1873600.0,-0.013373876792575734,-1.7274533662994775,4.270655430187306,55.241240454009244,55.55500692901069,2.3141843912738693,1.4611015283482516,-16.467940288859808,-28.805085063649813,26.04744083060444,6.430007934570341,4.379708685985463,-1.6992439270019588,-6.171272348808941,2.7727844948050233,-3.9352581379054357,0.536770283901518,7.204986572265625,5.0099579552998454,-48.51162138783834,2.236014210903484,12,3.2924880981445312,-7.722511291503906,-22.991256713867188,-24.982505798339844,-8.910003662109375,2,0.016694182300589056,1.0377439972361375,177.5850067138672,-4.219791952079062,178.61000061035156,-2.943242468865982,176.02999877929688,0.016694182300589056 7584,2021-12-02,178.52499389648438,179.2949981689453,173.0050048828125,175.06500244140625,1261600.0,0.018920079079905783,1.515997314453125,-0.7432851476710263,57.12694940579019,55.291662929929565,-1.4582863539967548,-1.5921266370003195,-19.21851325428031,-31.65203541218125,25.880266955686704,6.2899932861328125,3.3639793711677157,1.3977432250976562,-2.933893855701001,5.7293803058963135,-0.7680753153016724,3.563561765496985,3.7452993774413983,58.66095447816012,4.092343046208796,2.165818540399331,12,-0.8149948120117188,-11.037498474121094,-25.454994201660156,-27.967491149902344,-13.439987182617188,3,0.00372501648316792,-1.7274533662994775,175.2100067138672,1.0377439972361375,177.5850067138672,-4.219791952079062,178.61000061035156,0.00372501648316792 7585,2021-12-03,179.49000549316406,181.72999572753903,176.2949981689453,179.10000610351562,1267400.0,0.005405470548506264,1.232041082971198,0.11271686497261349,51.673648047735156,54.75087563310643,-2.0966655866946553,-2.540921274211513,-19.64364989958119,-32.148067879949906,25.199874451416527,5.434997558593722,2.1410371251267577,2.2697547912597713,-2.1854372711371752,6.724946853656718,0.04215876006131225,4.49735082245823,2.4096762451171685,68.91613817572114,16.490501211098035,2.227596031198472,12,-1.7800064086914062,-6.672508239746094,-25.020004272460938,-28.93250274658203,-16.7550048828125,4,-0.03512734827349728,1.515997314453125,178.52499389648438,-1.7274533662994775,175.2100067138672,1.0377439972361375,177.5850067138672,-0.03512734827349728 7586,2021-12-06,176.56500244140625,180.97000122070312,174.1750030517578,180.2700042724609,1617400.0,-0.016296188992368177,1.6620974949261869,-9.500019562580622,43.6222094380484,53.26378781925713,1.0404325278322517,0.5833209706018749,-16.2548220085273,-28.766732361852462,25.14743141614522,6.7949981689453125,1.1568775503720303,-0.7627487182617188,-5.032846748241326,3.5073493117178884,-2.897797733251508,1.3723002967280706,5.164993286132784,40.80230709635009,-6.635919363154386,2.135049014989798,12,1.1449966430664062,-2.1575088500976562,-19.907501220703125,-24.415000915527344,-14.415008544921875,0,0.005238881086101932,1.232041082971198,179.49000549316406,1.515997314453125,178.52499389648438,-1.7274533662994775,175.2100067138672,0.005238881086101932 7587,2021-12-07,182.0,186.7899932861328,177.7949981689453,178.33999633789062,2010000.0,0.030781850782673592,-2.7873663651315788,-0.98785475122627,52.18827065759253,52.80506103323593,-4.067467155976686,-4.592948815616126,-21.08170829373384,-33.67028046296127,25.419345162543262,10.224990844726562,1.0878077120326282,4.358499145507807,-0.3184902532780143,9.035488544293628,2.020004446114882,6.696993844900732,-8.9949951171875,65.25210507265227,21.875349981581373,2.338494699392914,12,-2.1025009155273438,-3.7675018310546875,-22.943748474121094,-27.777496337890625,-23.085006713867188,1,-0.05967033302390967,1.6620974949261869,176.56500244140625,1.232041082971198,179.49000549316406,1.515997314453125,178.52499389648438,-0.05967033302390967 7588,2021-12-08,178.40499877929688,185.13999938964844,178.02999877929688,182.17999267578125,1531000.0,-0.019752753959907277,-2.142545945034564,-1.031418065387598,46.93998930161291,52.0631712522587,-0.36506373683150173,-0.8497366838824121,-16.82691508592586,-29.52908134658759,25.588557600955376,7.1100006103515625,1.0708242239414005,0.6417480468749943,-3.978462682486139,5.261958776236128,-1.6683573178055724,2.951853411555561,-5.124294128417972,39.173002823736205,0.8334194420097774,2.3101053646805623,12,1.4925003051757812,-0.1725006103515625,-18.828750610351562,-23.662498474121094,-20.345001220703125,2,-0.04097417453889218,-2.7873663651315788,182.0,1.6620974949261869,176.56500244140625,1.232041082971198,179.49000549316406,-0.04097417453889218 7589,2021-12-09,177.375,180.83999633789062,177.18499755859375,178.2949981689453,1324400.0,-0.0057733739880858614,-4.623061844900642,0.24370851825802958,52.27460895061853,51.954776265983064,0.38568998484495864,0.5942861612451793,-15.130009126285756,-27.97640148039065,26.148760150200673,3.654998779296875,0.921567346916305,-0.6317504882812557,-4.54423780366173,3.2807368270992185,-2.587994145971493,1.3244931694089814,-3.8241095764160207,25.366622476824524,-15.18817788699669,1.9562436576902376,12,2.5224990844726562,0.899993896484375,-17.006248474121094,-20.269996643066406,-20.4949951171875,3,-0.06243831965182345,-2.142545945034564,178.40499877929688,-2.7873663651315788,182.0,1.6620974949261869,176.56500244140625,-0.06243831965182345 7590,2021-12-10,178.14500427246094,180.13499450683594,177.3800048828125,178.18499755859375,1311800.0,0.004341109358483086,-2.509558659163581,0.043471049707262864,53.61592266966988,51.74280765258834,-0.058949508247735594,0.10201820280082075,-15.094513154421293,-28.22487834675627,26.73923674131029,2.7599945068359375,0.7934353816529267,-0.03474655151367756,-3.621194287579158,3.5517011845518027,-1.827970419546432,1.7584773165190768,-4.329331791625975,31.47050569952198,-11.476936722233027,1.793223868032747,12,1.7524948120117188,0.1299896240234375,-17.77625274658203,-21.040000915527344,-21.930007934570312,4,-0.0733110513647599,-4.623061844900642,177.375,-2.142545945034564,178.40499877929688,-2.7873663651315788,182.0,-0.0733110513647599 7591,2021-12-13,179.4600067138672,180.7100067138672,174.3350067138672,180.34500122070312,1771000.0,0.007381640853622029,6.89470998951257,22.128576879053796,53.675892290525056,51.81763680173354,-1.3865044419986816,-1.2146135357434957,-15.564873509123515,-29.012836723472446,26.14813894027194,6.375,0.6389550860144482,1.2417556762695199,-2.3840709250449095,4.867582277583949,-0.5711576243876948,3.0546689769267346,-5.384847816926282,41.1481776416539,-2.7062215203394615,1.8129133006572127,12,0.43749237060546875,-1.1850128173828125,-16.808753967285156,-20.07250213623047,-25.965011596679688,0,-0.09319628595680451,-2.509558659163581,178.14500427246094,-4.623061844900642,177.375,-2.142545945034564,178.40499877929688,-0.09319628595680451 7592,2021-12-14,176.0399932861328,179.0050048828125,173.125,178.47500610351562,1176800.0,-0.01905724562457689,2.364799671685971,2.7514439904136276,47.89433170080323,51.00131360693287,2.001813271329411,2.0091253191040437,-11.287565798580488,-25.12614142571715,25.4158779208072,6.3350067138671875,0.6649456759508041,-1.9882575988769418,-5.65429478051351,1.6777795827596265,-3.821276189695226,-0.15523900805865765,10.75,24.261285345084865,-19.053407807637377,1.833018590818277,12,3.8575057983398438,3.1425018310546875,-12.863739013671875,-16.127487182617188,-27.634994506835938,1,-0.07890252169614564,6.89470998951257,179.4600067138672,-2.509558659163581,178.14500427246094,-4.623061844900642,177.375,-0.07890252169614564 7593,2021-12-15,176.78500366210938,178.22000122070312,174.99000549316406,176.94500732421875,1142200.0,0.004232051831345229,1.3837682008085495,0.06570957695464999,46.000626500991956,49.76505550639973,1.6804258282077456,1.0095011190571483,-11.249531903437031,-25.37703776258897,24.393205015137546,3.2299957275390625,0.4338885707755935,-1.0487472534179574,-4.531726854848586,2.434232348012671,-2.7902370541332857,0.692742547297371,9.731689758300774,47.440121833033366,7.481273768370009,1.7414898007153192,12,3.1724929809570312,2.397491455078125,-13.1875,-16.87249755859375,-22.260009765625,2,-0.10108329329863108,2.364799671685971,176.0399932861328,6.89470998951257,179.4600067138672,-2.509558659163581,178.14500427246094,-0.10108329329863108 7594,2021-12-16,175.60000610351562,179.875,175.0850067138672,177.84500122070312,1483400.0,-0.006703043437206069,-1.9251921912127847,14.030898340644669,49.29923019765787,49.50123130083559,2.6897349702804547,1.9092251150304946,-9.331340447070005,-23.70371239804126,23.633089189555008,4.7899932861328125,0.31761885368462117,-1.990495300292963,-5.377955292905597,1.3969646923196706,-3.6842252965992657,-0.29676530398666046,10.648853448486335,32.630242752333075,-8.62575984877185,1.693729996306314,12,4.357490539550781,3.582489013671875,-9.337501525878906,-15.6875,-25.615005493164062,3,-0.09988614997303646,1.3837682008085495,176.78500366210938,2.364799671685971,176.0399932861328,6.89470998951257,179.4600067138672,-0.09988614997303646 7595,2021-12-17,170.30999755859375,175.03500366210938,169.28500366210938,175.0,2370600.0,-0.03012533235222914,1.415961429963584,2.089092490892284,37.57113564315579,48.82888976806974,7.309264638286294,7.115933834449521,-3.3686762599636495,-17.949263608569595,22.758856378912533,6.31500244140625,0.17825037103818886,-6.996003723144526,-11.660831577877246,-2.3311758684118047,-9.328417650510886,-4.663589795778165,15.676384802368176,8.971497791649805,-29.862736295936557,2.3324139273663627,12,7.727500915527344,7.727500915527344,-3.2524948120117188,-10.397491455078125,-24.274993896484375,4,-0.07885616151900166,-1.9251921912127847,175.60000610351562,1.3837682008085495,176.78500366210938,2.364799671685971,176.0399932861328,-0.07885616151900166 7596,2021-12-20,166.9250030517578,169.25,163.59500122070312,167.78500366210938,1572800.0,-0.01987548913956949,1.9841735076354472,0.18336890462123084,35.09091669604604,46.929183772342355,10.262201447852561,10.322522038644934,0.7610281738912192,-14.186330104071743,22.56273343837988,6.714996337890625,-0.3907209079006577,-9.931748199462902,-16.50350183775342,-3.3599945611723854,-13.217625018608146,-6.645871380317658,18.393324161250007,20.454558235528985,-17.864506114283238,3.285876819145258,12,7.442497253417969,8.267494201660156,0.9512519836425781,-7.0124969482421875,-23.93499755859375,0,-0.06416059019358755,1.415961429963584,170.30999755859375,-1.9251921912127847,175.60000610351562,1.3837682008085495,176.78500366210938,-0.06416059019358755 7597,2021-12-21,169.72000122070312,169.94500732421875,165.9250030517578,168.17999267578125,1091000.0,0.01674403545212866,3.0401631676609058,-1.7907063394900729,42.410836136259995,46.42594453174759,6.193401960307398,7.3146141974128795,-1.2298219683910077,-16.592560561500363,21.837340631817153,4.0200042724609375,-0.8298295250143042,-6.763500213623047,-14.064284451020256,0.5372840237741627,-10.413892332321637,-3.1131080949244563,14.294926432766403,37.62285294387802,-4.706779276164845,3.6503921186986004,12,2.49749755859375,5.472496032714844,-1.6037483215332031,-9.567497253417969,-22.975006103515625,1,-0.09559866831733466,1.9841735076354472,166.9250030517578,1.415961429963584,170.30999755859375,-1.9251921912127847,175.60000610351562,-0.09559866831733466 7598,2021-12-22,172.01499938964844,172.31500244140625,169.1999969482422,169.52000427246094,1192000.0,0.013522261091436727,1.0129268268633465,1.6201177100053505,40.73970532120908,45.144288572924324,3.2370728827763458,4.8376200452449325,-2.658403493828814,-18.462657751399007,21.362942927801218,3.1150054931640625,-0.7728332732594936,-4.195501708984381,-11.744300639359722,3.35329722139096,-7.969901174172065,-0.42110224379669603,10.774732677855098,51.71989435068599,10.982826351755214,3.774399465187677,12,0.13750457763671875,3.1774978637695312,-3.8774986267089844,-11.862495422363281,-21.050003051757812,2,-0.1372554759417821,3.0401631676609058,169.72000122070312,1.9841735076354472,166.9250030517578,1.415961429963584,170.30999755859375,-0.1372554759417821 7599,2021-12-23,174.15499877929688,174.6699981689453,172.3249969482422,172.47999572753906,787800.0,0.012440772009660206,-1.362720906456349,0.6713452223690004,42.65656891947692,43.92658260068066,0.6618866707283928,2.4067451636619808,-3.8731366652459087,-20.217123009301645,20.57156975814473,2.654998779296875,-1.396160101550464,-1.7925025939941293,-9.237015622892415,5.652010434904156,-5.514759108443258,1.9297539204549992,7.483049437398648,92.30765126738622,52.857474247638365,3.722256514449136,12,-2.0024948120117188,1.0374984741210938,-5.399997711181641,-13.384994506835938,-21.05999755859375,3,-0.11271571313143425,1.0129268268633465,172.01499938964844,3.0401631676609058,169.72000122070312,1.9841735076354472,166.9250030517578,-0.11271571313143425 7600,2021-12-27,177.8000030517578,177.93499755859375,174.6649932861328,174.6649932861328,601200.0,0.02092965632918853,-1.0861206292344834,1.8716442112359142,51.666891151309656,43.70336025187894,-3.394131767783932,-1.158239325507509,-6.705688390512677,-23.42386026662973,19.953990905125885,3.779998779296875,-1.4984491042996808,1.7640014648437443,-5.726581936205008,9.254584865892497,-1.981290235680632,5.5092931653681205,2.7554623451781595,99.058615472033,57.3100454139375,3.745291700524382,12,-6.06500244140625,-2.6075057983398438,-9.045001983642578,-17.029998779296875,-15.69000244140625,0,-0.15643983106855885,-1.362720906456349,174.15499877929688,1.0129268268633465,172.01499938964844,3.0401631676609058,169.72000122070312,-0.15643983106855885 7601,2021-12-28,178.32000732421875,179.2550048828125,177.50999450683594,178.25999450683594,741200.0,0.0029246584000877096,-1.237174408482252,0.019142784829841913,44.27328256890668,43.30102145944599,-4.573838815549379,-1.7930117501110772,-6.502151379630675,-23.51273442870226,18.89280534958376,1.7450103759765625,-1.7424938215137047,2.2985054016113224,-5.17219519187779,9.769205995100435,-1.4368448951332198,6.033855698355865,1.2178302221432489,92.98576571523418,51.97086588664796,3.735350296744554,12,-6.5850067138671875,-3.1275100708007812,-8.590007781982422,-17.550003051757812,-14.495010375976562,1,-0.18105093279527107,-1.0861206292344834,177.8000030517578,-1.362720906456349,174.15499877929688,1.0129268268633465,172.01499938964844,-0.18105093279527107 7602,2021-12-29,180.40499877929688,180.8350067138672,177.8800048828125,178.56500244140625,541800.0,0.011692414588606592,1.1888803490290933,30.66005593694381,53.26583658657885,44.1082670245112,-6.676661964045678,-3.85347377224511,-7.90762981008217,-25.154326016429394,18.37026086998997,2.9550018310546875,-2.0676708795772356,4.24249725341798,-3.4554433412614287,11.940437848097389,0.3935269560782899,8.09146755075767,-16.80999755859375,96.30418931111903,52.78198285922405,3.8489702973397035,12,-8.189994812011719,-5.212501525878906,-9.27499771118164,-19.634994506835938,-25.615005493164062,2,-0.20739443773343225,-1.237174408482252,178.32000732421875,-1.0861206292344834,177.8000030517578,-1.362720906456349,174.15499877929688,-0.20739443773343225 7603,2021-12-30,178.13499450683594,181.4600067138672,177.9600067138672,181.4600067138672,488200.0,-0.01258282357928453,1.1052554288965986,-1.8070754482278208,51.19270835578327,44.318653486525136,-4.688018322275781,-1.4262243974982596,-4.976282664090093,-22.445389073028025,17.534796720901674,3.5,-2.5831148603906797,1.8262435913085824,-5.906565242142591,9.559052424759756,-2.04016082541699,5.692648008034155,-14.195193176269527,63.60143784910603,17.04808828553209,3.866404416725583,12,-5.607490539550781,-2.9424972534179688,-6.409992218017578,-17.364990234375,-25.189987182617188,3,-0.17621467065778507,1.1888803490290933,180.40499877929688,-1.237174408482252,178.32000732421875,-1.0861206292344834,177.8000030517578,-0.17621467065778507 7604,2021-12-31,179.19000244140625,179.84500122070312,176.77999877929688,178.00999450683594,589600.0,0.0059225192528344905,1.4618439194778932,-0.35488830148503037,51.62544258510047,45.88024314674121,-5.789007817917081,-2.560115548825081,-5.42706553179724,-23.0526297819236,17.169316846099765,3.06500244140625,-2.6114911766977116,2.848001098632807,-4.930516480962183,10.626518678227796,-1.0412576911646738,6.7372598884302874,-14.549392895507822,66.59308628889917,17.382850046971114,3.8892587897974926,12,-6.662498474121094,-3.9975051879882812,-6.900001525878906,-18.419998168945312,-23.904998779296875,4,-0.15751440213716716,1.1052554288965986,178.13499450683594,1.1888803490290933,180.40499877929688,-1.237174408482252,178.32000732421875,-0.15751440213716716 7605,2022-01-03,173.18499755859375,180.0,171.05499267578125,179.02999877929688,1576800.0,-0.03351194152015313,1.298009792276724,-4.953357557575679,41.48228205139889,46.590394852891535,0.7450537529178689,3.1076454159971263,1.036027918412458,-16.661526137626765,16.08121395842351,8.94500732421875,-2.781224714701864,-2.8417533874511776,-10.59409675141842,4.910589976516064,-6.717925069434813,1.0344182945324576,-7.871612125976583,20.470946747557935,-28.529768554150923,3.8761716819836227,1,0.50750732421875,2.0074996948242188,-0.37999725341796875,-12.414993286132812,-15.235000610351562,0,-0.1160030985426066,1.4618439194778932,179.19000244140625,1.1052554288965986,178.13499450683594,1.1888803490290933,180.40499877929688,-0.1160030985426066 7606,2022-01-04,177.49000549316406,178.2100067138672,172.03500366210938,173.55999755859375,1725800.0,0.02485785717734479,1.2998104731352063,-0.6723707636963593,51.92207182789783,47.64719881862907,-2.1274277889084487,-1.1852803801836274,-2.800423864325751,-20.57319748071376,15.510721787908361,6.1750030517578125,-2.9129202527608413,1.4170043945312614,-6.359858034916499,9.193866823979022,-2.471426820192619,5.305435609255142,-11.530755209296899,61.84530644387838,9.313893933545813,3.8884312147238775,1,-2.160003662109375,-2.2975082397460938,-4.685005187988281,-16.720001220703125,-23.904998779296875,1,-0.0866527939986167,1.298009792276724,173.18499755859375,1.4618439194778932,179.19000244140625,1.1052554288965986,178.13499450683594,-0.0866527939986167 7607,2022-01-05,171.13999938964844,177.47000122070312,170.72000122070312,177.0,1783200.0,-0.0357766967546812,-1.0149262909055299,-1.4910912924129416,43.48528483113559,47.952263208620906,4.967582086969003,4.542291339581027,3.9061380456275856,-13.87835459812402,14.063547264919423,6.7700042724609375,-2.2970597229871146,-4.390001678466803,-11.93755280647946,3.1575494495458543,-8.163777242473145,-0.6162261144604599,-4.560718848581274,3.910595476069713,-47.22975171045042,3.7737755640063346,1,4.950004577636719,4.052497863769531,1.8549957275390625,-10.180000305175781,-23.31500244140625,2,-0.042742798103858726,1.2998104731352063,177.49000549316406,1.298009792276724,173.18499755859375,1.4618439194778932,179.19000244140625,-0.042742798103858726 7608,2022-01-06,171.09500122070312,171.7550048828125,168.75999450683594,170.5500030517578,1536200.0,-0.00026293192185222747,2.21179791368378,-0.09300309081582435,44.66042208781042,48.17491356065796,5.4404790078532415,4.228353136216356,4.29743448785905,-13.490709233265278,12.670489469169095,2.9950103759765625,-1.2166324499901577,-4.069499969482422,-11.737863779513873,3.598863840549029,-7.903681874498147,-0.23531806446669634,-3.9204916327239516,20.774070931613778,-31.35655945675648,3.834181905015719,1,4.0149993896484375,4.097496032714844,1.899993896484375,-10.135002136230469,-24.1199951171875,3,-0.09529797959168751,-1.0149262909055299,171.13999938964844,1.2998104731352063,177.49000549316406,1.298009792276724,173.18499755859375,-0.09529797959168751 7609,2022-01-07,166.3000030517578,170.86500549316406,165.63499450683594,170.38999938964844,2020600.0,-0.02802535512279536,1.075397666378042,-7.504605649970602,45.19070184177788,47.45533697070998,10.062219674615108,8.591593928907628,9.420294930173782,-8.362458768049777,11.631352095502963,5.4600067138671875,-0.7180480438044299,-8.310748291015614,-16.85633269863831,0.23483611660708448,-12.583540494826963,-4.037956087204265,15.160003662109375,4.629365058289295,-50.77285736449096,4.272792203811343,1,7.24749755859375,8.892494201660156,6.6949920654296875,-5.340003967285156,-17.495010375976562,4,-0.08030664751931826,2.21179791368378,171.09500122070312,-1.0149262909055299,171.13999938964844,1.2998104731352063,177.49000549316406,-0.08030664751931826 7610,2022-01-10,165.0850067138672,165.30499267578125,161.0399932861328,164.6750030517578,1920400.0,-0.0073060512062196326,9.035580927761023,-0.10024548391669962,47.67207056105366,47.832980080948545,10.374956368178061,9.252375339454176,10.776391369962568,-6.791306839768538,10.786608411557227,5.260009765625,-0.3314903135929228,-8.872744750976551,-18.237842342562658,0.49235284060955564,-13.555293546769605,-4.190195955183498,16.058499755859373,23.558592104538175,-34.76623501625831,4.682548795793058,1,6.1649932861328125,8.829986572265625,7.513740539550781,-4.125007629394531,-16.45001220703125,0,-0.0593633743417028,1.075397666378042,166.3000030517578,2.21179791368378,171.09500122070312,-1.0149262909055299,171.13999938964844,-0.0593633743417028 7611,2022-01-11,162.73500061035156,163.50999450683594,159.09500122070312,162.90499877929688,1766000.0,-0.014235127406747261,5.398589104258119,-0.4146259769259397,41.062065642229584,46.47700553157639,11.490041864039881,10.840962743130603,13.141066181826716,-4.119464689091558,10.831996900657565,5.9900054931640625,-0.2362497224069955,-10.386500549316395,-20.62870460624771,-0.1442964923850809,-15.507602577782052,-5.265398520850738,17.60436533203125,19.809520487882654,-39.43476538536521,5.121102028465653,1,7.542503356933594,10.207496643066406,12.52874755859375,-1.7750015258789062,-17.865005493164062,1,-0.029403654064354967,9.035580927761023,165.0850067138672,1.075397666378042,166.3000030517578,2.21179791368378,171.09500122070312,-0.029403654064354967 7612,2022-01-12,162.14999389648438,164.16000366210938,159.19500732421875,164.0,2267800.0,-0.0035948426071408246,3.576005175299197,10.882506058702091,36.79914895528544,44.877721153743295,10.295992170029507,10.890365219682906,13.676540549579329,-3.2367070935332265,11.135280637927742,4.964996337890625,-0.8827305760922286,-10.27700729370116,-21.520698436220783,0.9666838488184624,-15.898852864960986,-4.655161722441335,16.914710162597657,24.131056809443574,-34.575205460902424,5.621845571259811,1,7.3975067138671875,10.792503356933594,13.90875244140625,-1.1899948120117188,-18.169998168945312,2,-0.0528213845514236,5.398589104258119,162.73500061035156,9.035580927761023,165.0850067138672,1.075397666378042,166.3000030517578,-0.0528213845514236 7613,2022-01-13,158.9149932861328,163.6300048828125,158.22500610351562,163.42999267578125,1835600.0,-0.01995066748147256,1.19937847512193,2.44053215882285,30.18721952678756,42.49569636948632,11.753979312325015,13.405239850968599,16.791480855432127,0.267242588344601,11.504820761977772,5.404998779296875,-1.4262785690445696,-12.618507385253906,-25.16830808341382,-0.06870668709399297,-18.893407734333863,-6.34360703617395,18.951528602646476,5.458759619737438,-46.97313107953562,6.27490034907996,1,10.197509765625,12.767509460449219,20.150005340576172,4.232505798339844,-15.614990234375,3,-0.06978571441602521,3.576005175299197,162.14999389648438,5.398589104258119,162.73500061035156,9.035580927761023,165.0850067138672,-0.06978571441602521 7614,2022-01-14,158.05999755859375,162.86500549316406,154.9949951171875,161.53500366210938,3026200.0,-0.005380208058780256,1.565606470611644,0.7696581557647139,22.32970336715475,40.36763207123697,10.38899225846734,13.57479321896318,17.491117121512644,1.3778490113882924,11.713998429119357,7.8700103759765625,-2.6132965872299394,-12.59650268554688,-26.344071566433314,1.1510661953395527,-19.470287125990097,-5.722718245103664,18.235203067364438,29.72844973034413,-16.111257078247448,6.8737844404432105,1,8.542503356933594,10.167503356933594,21.005001068115234,5.087501525878906,-16.819992065429688,4,-0.07013154261861132,1.19937847512193,158.9149932861328,3.576005175299197,162.14999389648438,5.398589104258119,162.73500061035156,-0.07013154261861132 7615,2022-01-18,156.8800048828125,158.72000122070312,155.2050018310547,155.2050018310547,1937800.0,-0.0074654732000980495,-3.197006549880207,-0.48201442007921386,20.492716273177976,36.875481454045875,10.072080165498363,14.43726247571459,18.387130771842124,2.804954508429091,13.314931029661636,3.5149993896484375,-3.7178993392374196,-13.104995727539062,-28.172443129879696,1.9624516748015708,-20.63871942870938,-5.571272026368746,17.28517519226861,20.567463264062546,-18.510966474143828,7.533723701170319,1,9.352493286132812,11.347496032714844,22.206241607666016,6.267494201660156,-9.555007934570312,1,-0.05147253923827444,1.565606470611644,158.05999755859375,1.19937847512193,158.9149932861328,3.576005175299197,162.14999389648438,-0.05147253923827444 7616,2022-01-19,156.21499633789062,158.9949951171875,155.52999877929688,157.31500244140625,1537800.0,-0.0042389630559906966,-1.8056636643315171,-0.6567188652947447,15.353797253682913,33.74976061210668,8.271720208372983,15.029325671254213,18.858223091775642,3.7153982093380193,13.88366235691063,3.464996337890625,-5.081127701193964,-13.234503936767567,-29.475433931660888,3.0064260581257543,-21.35496893421424,-5.114038939320892,16.03316524140112,13.311512092142022,-17.7628612819046,8.120464997446662,1,7.160003662109375,12.012504577636719,22.87125015258789,6.932502746582031,-4.30999755859375,2,-0.048522881981568955,-3.197006549880207,156.8800048828125,1.565606470611644,158.05999755859375,1.19937847512193,158.9149932861328,-0.048522881981568955 7617,2022-01-20,153.4949951171875,159.3000030517578,153.25,157.17999267578125,2691200.0,-0.01741190848809293,-1.8982135286464044,3.349979192675822,15.15840257534991,30.471758444055514,9.192219783532693,17.36160424523598,21.30647121333186,6.638130122625597,14.753647831629069,6.0500030517578125,-5.739338163687847,-15.143254852294916,-32.87937681983465,2.5928671152448146,-24.011315836064767,-6.275193868525065,17.02784981589383,2.360260134300801,-23.583471830171952,8.868060983769864,1,8.562507629394531,13.860008239746094,25.591251373291016,9.652503967285156,3.5200042724609375,3,-0.056190757186676654,-1.8056636643315171,156.21499633789062,-3.197006549880207,156.8800048828125,1.565606470611644,158.05999755859375,-0.056190757186676654 7618,2022-01-21,148.40499877929688,153.56500244140625,148.0399932861328,153.1999969482422,13531000.0,-0.03316066646996929,1.0,1.3012215320910974,10.927797436819077,26.664769065726762,11.98557419846557,21.70492958310868,26.052067156449368,11.870903942323366,16.418545442476418,5.5250091552734375,-7.4724223301376185,-19.052751159667963,-38.86406115255562,0.7585588332196949,-28.958406156111778,-9.147096163224148,20.045104761814684,2.4620923616571906,-17.58217269699216,9.905654996443829,1,8.267494201660156,16.345001220703125,31.134998321533203,14.742500305175781,6.654998779296875,4,-0.0298170754904189,-1.8982135286464044,153.4949951171875,-1.8056636643315171,156.21499633789062,-3.197006549880207,156.8800048828125,-0.0298170754904189 7619,2022-01-24,154.52499389648438,155.11000061035156,146.52999877929688,147.4949951171875,2863000.0,0.041238470183130094,1.0926802581336668,-1.4661108370857134,26.385726335172677,24.29961970729554,4.492025803028724,14.797579505756318,19.763390010922592,5.9715991469325616,18.39935673246838,8.580001831054688,-8.299682170383136,-11.951255798339844,-32.3031816066233,8.40067000994361,-22.12721870248157,-1.7752928941981168,11.067694208930163,62.60761505326236,40.85684473269974,10.175962904141734,1,0.82000732421875,9.470008850097656,25.045001983642578,9.465003967285156,4.4600067138671875,0,-0.07264191094060901,1.0,148.40499877929688,-1.8982135286464044,153.4949951171875,-1.8056636643315171,156.21499633789062,-0.07264191094060901 7620,2022-01-25,149.98500061035156,152.85000610351562,148.4949951171875,151.55999755859375,1713000.0,-0.029380316877243406,1.0962677605461564,-0.22403943410068633,15.398152897346662,21.448073846752994,7.4480747519312445,18.07353777728457,24.008189860184103,10.674831794830027,19.866726725609574,6.029998779296875,-9.432568353079859,-15.100498962402355,-35.988694509369424,5.7876965845647135,-25.544596735885875,-4.656401188918835,12.557657202884144,27.055604347020832,9.947879724714106,10.44409777348353,1,5.3600006103515625,14.010002136230469,29.58499526977539,14.004997253417969,12.240005493164062,1,-0.058305797790448866,1.0926802581336668,154.52499389648438,1.0,148.40499877929688,-1.8982135286464044,153.4949951171875,-0.058305797790448866 7621,2022-01-26,146.03500366210938,152.7449951171875,145.0,151.19500732421875,2019800.0,-0.026335946475767535,-1.1424573577642425,3.276199149381412,16.3877290606801,19.180138302907956,9.811880340190584,20.533575432813223,27.48189478129561,14.710871282993082,21.326212779333524,7.7449951171875,-10.466452866069915,-17.436245727539074,-38.99721198693513,4.12472053185698,-28.216728857237115,-6.655762597841033,13.945628705696123,7.2377863023053575,-11.062610382822227,10.780483129698029,1,8.279998779296875,17.19499969482422,32.00249481201172,17.954994201660156,13.1199951171875,2,0.008833452622889926,1.0962677605461564,149.98500061035156,1.0926802581336668,154.52499389648438,1.0,148.40499877929688,0.008833452622889926 7622,2022-01-27,142.99000549316406,149.1750030517578,142.5,147.97500610351562,1822400.0,-0.020851152755066327,-1.238051994894135,0.9660847039619596,15.169159119214498,17.51146492428873,11.01115743991133,21.746784628894147,29.968324256026705,17.815019858893407,22.683256737795126,6.6750030517578125,-11.749787945347492,-18.61049423217773,-40.47559697705972,3.254608512704266,-29.543045604618726,-7.677942859736731,14.294113048436458,3.8858482906163894,-13.519120820114685,10.932551372440994,1,9.692497253417969,18.98999786376953,31.789993286132812,20.99999237060547,8.014999389648438,3,0.0623469679253843,-1.1424573577642425,146.03500366210938,1.0962677605461564,149.98500061035156,1.0926802581336668,154.52499389648438,0.0623469679253843 7623,2022-01-28,146.7449951171875,146.7550048828125,140.53500366210938,143.09500122070312,1642200.0,0.02626050408958802,2.38963403986396,-0.7321952757448033,25.124005635331613,17.821942954086158,5.976836876800434,16.35825423693433,25.659963888267555,14.135149554177303,24.075550593188826,6.220001220703125,-12.571355636096001,-13.28600463867187,-34.654563968036314,8.082554690692575,-23.970284303354106,-2.601724973989633,7.582299716092905,42.60715441060232,22.61183747950647,10.684279664682226,1,3.1725082397460938,14.252510070800781,26.960002899169922,17.24500274658203,2.9300079345703125,4,0.06998538017776701,-1.238051994894135,142.99000549316406,-1.1424573577642425,146.03500366210938,1.0962677605461564,149.98500061035156,0.06998538017776701 7624,2022-01-31,150.96499633789062,151.02499389648438,145.9499969482422,146.4550018310547,1797800.0,0.028757377499199377,1.1922282166291513,1.2356169995735893,33.31361819543736,19.24648761211498,0.7203199757569791,10.451121375137802,20.93098958059778,10.033372595073217,25.400537139017885,5.0749969482421875,-13.165807804163308,-7.654753112792974,-27.358962081823762,12.049455856237813,-17.506857597308368,2.1973513717224193,0.6038402611555682,84.69338699205528,62.45757066356228,9.85210448451539,1,-1.0474929809570312,10.032508850097656,22.707504272460938,13.025001525878906,2.470001220703125,0,0.027125501407873953,2.38963403986396,146.7449951171875,-1.238051994894135,142.99000549316406,-1.1424573577642425,146.03500366210938,0.027125501407873953 7625,2022-02-01,153.09500122070312,155.89999389648438,149.55999755859375,152.3800048828125,2454800.0,0.014109263302634067,1.0047477286653768,0.15853596646445645,38.548344353574834,21.82365951210297,-2.2384467469496485,7.103029607985292,18.450210730821993,8.115652650395617,27.177993499848668,6.339996337890625,-13.199607363251545,-4.5202484130859375,-23.115161614616852,14.074664788444977,-13.817705013851395,4.77720818767952,-12.55999755859375,81.74425995074283,56.7559792343175,9.297456600765464,2,-3.1774978637695312,7.902503967285156,20.577499389648438,10.894996643066406,1.774993896484375,1,0.038472839365652156,1.1922282166291513,150.96499633789062,2.38963403986396,146.7449951171875,-1.238051994894135,142.99000549316406,0.038472839365652156 7626,2022-02-02,162.11000061035156,162.43499755859375,152.2899932861328,155.0,3053800.0,0.05888500158573007,1.614693673693711,9.94410772973665,49.96041834233045,25.690550152878583,-11.543191436074096,-3.2920655841375037,9.184861550263179,-0.6469351109391255,28.595668820419327,10.145004272460938,-12.693894007599226,5.263751220703114,-10.995859210190474,21.5233616515967,-2.8660539947436803,13.393556436149908,-21.2676971435547,98.51599525653585,70.3864066966303,8.129805215446794,2,-10.625,-1.1124954223632812,11.353748321533203,1.8799972534179688,-8.919998168945312,2,0.0007094287380855491,1.0047477286653768,153.09500122070312,1.1922282166291513,150.96499633789062,2.38963403986396,146.7449951171875,0.0007094287380855491 7627,2022-02-03,163.8249969482422,166.85499572753906,160.76499938964844,161.50999450683594,2519600.0,0.010579213690911082,-2.2010554851542325,0.32559806507411565,55.01021093887699,30.588596097551687,-13.006558654380683,-5.884904447683368,7.1931790057463445,-2.084290813774601,29.756229273438233,6.089996337890625,-11.939865489735638,7.3444976806640625,-7.855897669936809,22.544893031264934,-0.2556999946363874,14.944695355964512,-22.118985717773455,88.48784311270114,55.115671961715954,7.600197675300441,2,-10.129997253417969,-2.8274917602539062,9.638751983642578,1.2074966430664062,-14.544998168945312,3,-0.02850601712765921,1.614693673693711,162.11000061035156,1.0047477286653768,153.09500122070312,1.1922282166291513,150.96499633789062,-0.02850601712765921 7628,2022-02-04,154.7899932861328,163.52000427246094,153.94000244140625,162.22000122070312,1841800.0,-0.05515033621495402,-1.0985789087530062,-3.209503282448786,47.140603739125304,32.894693586879754,-3.319697553010627,1.9667748138596153,15.83145498650245,7.188294097180545,30.7740303343518,9.884994506835938,-11.168144562080414,-0.8752555847167969,-14.435868583726233,12.685357414292639,-7.655562084221515,5.905050914787921,-11.575042985839872,42.286519273300584,8.104238904424086,6.780306499504714,2,-1.0949935913085938,6.207511901855469,18.91375732421875,13.042503356933594,-0.30499267578125,4,-0.024452410152403514,-2.2010554851542325,163.8249969482422,1.614693673693711,162.11000061035156,1.0047477286653768,153.09500122070312,-0.024452410152403514 7629,2022-02-07,152.94500732421875,156.34500122070312,152.4600067138672,154.3699951171875,1229000.0,-0.01191928446242363,-2.2442691675480066,0.19178819262609023,46.5986692440479,36.36141762540211,-1.924817086066696,2.9090885506963673,17.187553549894403,9.245619637676555,31.3574373735806,3.8849945068359375,-10.191791726881007,-2.0524917602539006,-14.692132747467497,10.587149226959696,-8.372312253860684,4.267328733352883,-8.311654298291046,19.57218921076894,-15.657604566711186,6.319820493606793,2,0.7499923706054688,7.3224945068359375,20.914993286132812,16.077491760253906,8.754989624023438,0,-0.021380261635667863,-1.0985789087530062,154.7899932861328,-2.2010554851542325,163.8249969482422,1.614693673693711,162.11000061035156,-0.021380261635667863 7630,2022-02-08,155.28500366210938,156.9499969482422,152.4149932861328,153.3300018310547,1421800.0,0.015299592832933806,-1.3962911451089477,-1.3719428620379492,49.21875560796779,40.00930946398964,-3.8374997235180217,-0.21370025525345682,14.484906162108132,7.127977372972595,31.217600078737618,4.535003662109375,-8.330932863268714,0.7775047302246207,-10.94189291978222,12.496902380231461,-5.082194094778799,6.637203555228041,-9.318352074084999,20.563061269815993,-16.71885039681032,5.859698825003419,2,-1.5900039672851562,4.9824981689453125,18.574996948242188,14.389991760253906,6.1049957275390625,1,-0.011913617283618172,-2.2442691675480066,152.94500732421875,-1.0985789087530062,154.7899932861328,-2.2010554851542325,163.8249969482422,-0.011913617283618172 7631,2022-02-09,157.9499969482422,158.72000122070312,155.72500610351562,157.21499633789062,1147600.0,0.017161948824959694,1.6329521446057882,0.3759590393606144,53.74590560404609,44.29561462897092,-5.179265362221827,-3.431488632867712,11.39757830638905,4.7178620097393775,30.687891614608514,3.43499755859375,-7.548547340722735,3.681748199462902,-7.514111296433583,14.877607695359387,-1.9161815484853548,9.279677947411159,-10.730044711846944,38.33104381089249,-3.229084139684524,5.5979297479482435,2,-4.254997253417969,1.4225082397460938,16.492504119873047,11.724998474121094,6.1999969482421875,2,-0.01949985369144358,-1.3962911451089477,155.28500366210938,-2.2442691675480066,152.94500732421875,-1.0985789087530062,154.7899932861328,-0.01949985369144358 7632,2022-02-10,153.5850067138672,158.22999572753906,152.4250030517578,155.09500122070312,1345000.0,-0.027635266341950904,-2.0313263188089383,-2.054412589009529,54.409272074025715,47.549533122159154,0.9461764138733599,0.27292706979088166,15.313848451716638,9.300245785168812,30.463174924670035,5.80499267578125,-5.929351313055861,-0.25499267578123863,-10.818848576961642,10.308863225399165,-5.536920626371426,5.026935274808949,-5.1869518680033195,10.53590517987628,-34.48398345520816,5.281927950590196,2,2.8174896240234375,5.4174957275390625,21.67624282836914,16.089988708496094,6.30999755859375,3,-0.002571893447886109,1.6329521446057882,157.9499969482422,-1.3962911451089477,155.28500366210938,-2.2442691675480066,152.94500732421875,-0.002571893447886109 7633,2022-02-11,147.8249969482422,154.1199951171875,146.88999938964844,153.97999572753906,1722800.0,-0.03750372441208438,1.2470857717369654,4.076172960519003,44.26173206457206,48.76599021872968,7.683497080030719,5.4383285715333045,20.62551973799353,15.192791978839693,30.335250663161546,7.2299957275390625,-4.2088404802650246,-5.460502624511719,-16.066873947163344,5.145868698139907,-10.763688285837532,-0.15731696318590593,19.029998779296875,7.903612965970197,-33.45021276462393,5.303185661325813,2,9.047500610351562,8.32000732421875,27.816253662109375,21.849998474121094,13.635009765625,4,0.009842732021595246,-2.0313263188089383,153.5850067138672,1.6329521446057882,157.9499969482422,-1.3962911451089477,155.28500366210938,0.009842732021595246 7634,2022-02-14,146.97500610351562,149.0399932861328,145.93499755859375,148.16000366210938,1377600.0,-0.005749980465240001,1.1086724489901658,0.19252604282873959,47.24812864154261,49.73263291739276,8.837326780151841,5.7079278245579985,20.90118307203383,16.183457996366997,29.789226911861476,3.1049957275390625,-1.97029287224413,-5.756243896484364,-16.470075881273658,4.957588088304931,-11.11315988887901,-0.3993279040897164,19.480689697265632,8.134597160923189,-33.580892755670675,5.356915992394641,2,9.419990539550781,8.724998474121094,28.17624282836914,22.699989318847656,10.3699951171875,0,0.05109708586469863,1.2470857717369654,147.8249969482422,-2.0313263188089383,153.5850067138672,1.6329521446057882,157.9499969482422,0.05109708586469863 7635,2022-02-15,148.80499267578125,151.19500732421875,147.38999938964844,149.77000427246094,1174200.0,0.012451005247632096,-1.0052752413463124,0.8143574555755859,52.63457470399603,50.029761402022274,7.079267223350627,3.41716315389246,18.47518223610075,14.482744313571004,29.070314671502505,4.220001220703125,-0.37272266664263043,-3.5225067138671875,-14.186538423389209,7.141524995654834,-8.854522568628198,1.809509140893823,16.829875195312496,22.448136840924334,-22.65247965019757,5.332015854761006,2,7.590003967285156,4.890007019042969,25.565006256103516,20.87000274658203,9.530014038085938,1,0.08665706735093748,1.1086724489901658,146.97500610351562,1.2470857717369654,147.8249969482422,-2.0313263188089383,153.5850067138672,0.08665706735093748 7636,2022-02-16,148.63499450683594,148.91000366210938,144.7100067138672,147.38499450683594,1148000.0,-0.0011424224811845685,3.6666158045538544,-1.2953212213209366,55.67964092448803,50.10414251153462,5.740498191394948,3.1517623851721623,18.12919824241095,14.755993546896633,28.512078097075076,4.1999969482421875,0.6467497781706015,-3.31350479125976,-13.93450292883307,7.307493346313549,-8.624003860046429,1.996994277526909,16.21187855175782,29.030998390602747,-20.403829940365718,5.3104990687866565,2,5.480010986328125,5.060005187988281,23.94750213623047,21.040000915527344,8.245010375976562,2,0.08581427896662563,-1.0052752413463124,148.80499267578125,1.1086724489901658,146.97500610351562,1.2470857717369654,147.8249969482422,0.08581427896662563 7637,2022-02-17,144.8699951171875,147.8249969482422,144.5449981689453,147.47999572753906,1372000.0,-0.025330504449107227,-1.0122725804715254,-2.08800048828125,48.113870176308936,50.21228322677724,7.301837062395521,6.574548095636231,21.148614390667575,18.638846028000046,27.605389189302333,4.089996337890625,1.1702799508282453,-6.647254180908192,-17.695670573293512,4.4011622114771285,-12.171462377100852,-1.1230459847155316,18.76866596072267,3.3942250843416883,-44.9666915602299,5.5242081961926655,2,6.762504577636719,8.825004577636719,26.740005493164062,28.07250213623047,13.095001220703125,3,0.13308483073876687,3.6666158045538544,148.63499450683594,-1.0052752413463124,148.80499267578125,1.1086724489901658,146.97500610351562,0.13308483073876687 7638,2022-02-18,143.97999572753906,146.6199951171875,143.5850067138672,145.30999755859375,1186600.0,-0.006143434939226089,-1.8632238096951812,0.5095791264491462,42.46899460356558,49.75343048894587,7.260723713850382,7.500599429674935,21.383211722659127,19.682797129514825,26.047752689931624,3.0349884033203125,0.3514356720378373,-7.316003417968744,-18.79564859126262,4.163641755325131,-13.055826004615682,-1.5761808313218069,18.13117231765392,5.190393981500976,-36.9812280551058,5.739822586646938,2,7.172508239746094,9.715003967285156,27.265003204345703,28.962501525878906,16.095001220703125,4,0.11053624820936014,-1.0122725804715254,144.8699951171875,3.6666158045538544,148.63499450683594,-1.0052752413463124,148.80499267578125,0.11053624820936014 7639,2022-02-22,143.3000030517578,146.5449981689453,141.61500549316406,143.8249969482422,1671000.0,-0.004722827447974365,-1.5314539571107333,0.39473170955566006,39.09848546345851,48.62895602844483,7.184188103678991,7.690839236654369,21.41959281520866,20.517064727156935,24.943179451244962,4.92999267578125,-1.0539515477946964,-7.434746551513683,-19.33941373582411,4.469920632796743,-13.387080143668896,-1.48241295935847,16.958548860302585,17.588697667380764,-18.7685357367888,5.952333592155207,2,6.867500305175781,10.394996643066406,27.09749984741211,29.207496643066406,12.360000610351562,1,0.126727168704597,-1.8632238096951812,143.97999572753906,-1.0122725804715254,144.8699951171875,3.6666158045538544,148.63499450683594,0.126727168704597 7640,2022-02-23,141.24000549316406,144.69500732421875,140.875,143.7449951171875,1592400.0,-0.014375418804769335,-1.361673325189025,4.771464279486136,22.517740329320304,45.15915988680863,7.870002393848779,9.551818661214043,22.773948225368372,22.77832657092881,23.81232390528083,3.82000732421875,-1.4379544113158147,-9.057494354248036,-21.69777686139861,3.5827881529025376,-15.377635607823322,-2.737353100672749,16.78132084862878,4.542692306231507,-22.962448485125744,6.320141253575293,2,8.312492370605469,12.454994201660156,26.17499542236328,29.652488708496094,8.099990844726562,2,0.11402573705166374,-1.5314539571107333,143.3000030517578,-1.8632238096951812,143.97999572753906,-1.0122725804715254,144.8699951171875,0.11402573705166374 7641,2022-02-24,147.3249969482422,147.6999969482422,138.78999328613278,140.02499389648438,1674000.0,0.04308263394518663,1.2136646669130888,-2.914184945817369,30.514849772415218,42.504224075518586,0.13338386203577102,3.761267604764356,15.997080996764339,16.935619310181437,21.959227583292467,8.910003662109403,-1.5447904912305432,-3.0370025634765625,-15.598625149413124,9.524620022459999,-9.317813856444843,3.243808729491718,8.295843705699667,94.46596793206761,71.58999283102774,6.280811292968285,2,-0.8700027465820312,5.49749755859375,19.90500259399414,23.56749725341797,-8.074996948242188,3,0.07473280158623052,-1.361673325189025,141.24000549316406,-1.5314539571107333,143.3000030517578,-1.8632238096951812,143.97999572753906,0.07473280158623052 7642,2022-02-25,151.90499877929688,152.52999877929688,146.125,146.3699951171875,1666800.0,0.031087744279157947,-1.126142827475472,0.7582193627681522,46.19242500585019,42.71874551343837,-5.263501934266969,-0.12290177828765536,10.874412556992127,12.644318341232292,19.39510523877365,6.404998779296875,-1.9441228262439267,1.0972496032714787,-10.986527386649925,13.181026593192883,-4.944638891689209,7.139138098232166,1.0229062957955364,95.45123908202984,71.93113193660923,6.041888494960699,2,-6.245002746582031,0.9174957275390625,13.896251678466797,18.98749542236328,-13.050003051757812,4,0.032750772808627815,1.2136646669130888,147.3249969482422,-1.361673325189025,141.24000549316406,-1.5314539571107333,143.3000030517578,0.032750772808627815 7643,2022-02-28,157.01499938964844,157.75999450683594,150.15499877929688,150.1999969482422,2895000.0,0.03363944999450541,-1.2027507811705846,1.231255272342326,54.94531858648926,43.57398884065467,-9.982585056194267,-4.663130882421797,5.245917795843695,7.805846275732279,16.322016867772437,7.6049957275390625,-2.819502539769104,5.693749999999994,-6.535070577543621,17.92257057754361,-0.4206602887718134,11.808160288771802,-18.225006103515653,96.07277243411856,69.07683353985229,6.1144102887718015,2,-8.740005493164062,-4.1925048828125,7.691253662109375,13.004997253417969,-22.354995727539062,0,0.006050357939910489,-1.126142827475472,151.90499877929688,1.2136646669130888,147.3249969482422,-1.361673325189025,141.24000549316406,0.006050357939910489 7644,2022-03-01,155.05999755859375,157.58999633789062,152.85499572753906,155.88999938964844,2952400.0,-0.012451051419636427,1.2387732354076408,-0.12179039379528377,49.724020164906655,43.25059389186696,-7.554562997242954,-2.514533324027866,6.68721981562328,9.997898319814283,14.308996596612111,4.7350006103515625,-3.525994302658688,3.5339981079101506,-8.806326210043807,15.874322425864108,-2.636164051066828,9.70416026688713,-15.890604248046913,85.76701753031249,55.56320400390763,6.170162158976978,3,-6.785003662109375,-2.2375030517578125,5.651248931884766,12.354995727539062,-23.779998779296875,1,0.03234231567528156,-1.2027507811705846,157.01499938964844,-1.126142827475472,151.90499877929688,1.2136646669130888,147.3249969482422,0.03234231567528156 7645,2022-03-02,158.98500061035156,160.1699981689453,155.28500366210938,156.1750030517578,1457400.0,0.02531280222853516,-1.1285396097204214,-3.3855317584336797,51.2314153052051,42.75634660083553,-11.04519247819934,-6.298578825230152,2.4540733317643912,6.328150178513397,13.520755545574776,5.1100006103515625,-2.9731175718007137,7.164501190185547,-5.607074547393893,19.936076927764987,0.778713321395827,13.550289058975267,-19.443795275878955,94.45744954180823,62.58495729191908,6.385787868789721,3,-9.5050048828125,-6.162506103515625,0.6850013732910156,7.674995422363281,-26.990005493164062,2,-0.020913903421563962,1.2387732354076408,155.05999755859375,-1.2027507811705846,157.01499938964844,-1.126142827475472,151.90499877929688,-0.020913903421563962 7646,2022-03-03,162.22500610351562,163.5850067138672,159.11500549316406,159.11500549316406,1945600.0,0.020379315537475406,-1.874598291604724,1.1067627446295532,60.562351958890034,44.13951124334454,-13.583139135970214,-10.044514090442675,-0.9536545108095424,3.413131995383054,14.17463172827596,4.600006103515625,-2.450918766664472,10.398756408691412,-2.39241415348954,23.189926970872364,4.00317112760095,16.794341689781874,-21.858649055664102,92.21076696796791,55.2583182736515,6.395585281090474,3,-11.037506103515625,-9.402511596679688,-2.555004119873047,4.434989929199219,-32.27000427246091,3,-0.07942677935486153,-1.1285396097204214,158.98500061035156,1.2387732354076408,155.05999755859375,-1.2027507811705846,157.01499938964844,-0.07942677935486153 7647,2022-03-04,159.15499877929688,164.17999267578125,158.69000244140625,162.80499267578125,1360600.0,-0.018924377923954516,-1.3973826768925286,-1.1736312476388133,64.82597342229573,46.62362000098122,-9.246027211830665,-7.739097516715276,1.819393708712596,6.799322205457088,15.098205628060562,5.489990234375,-2.452699579388252,7.562248992919933,-4.453678104178067,19.578176090017934,1.5542854443709189,13.570212541468948,-17.395522751484407,64.17115092118519,22.571632435717177,6.0079635485490055,3,-7.670005798339844,-6.3325042724609375,-0.3824958801269531,6.739997863769531,-30.10499572753909,4,-0.12506675210936669,-1.874598291604724,162.22500610351562,-1.1285396097204214,158.98500061035156,1.2387732354076408,155.05999755859375,-0.12506675210936669 7648,2022-03-07,151.0050048828125,159.73500061035156,150.64999389648438,159.125,1859600.0,-0.0512079039866421,-1.057755182448452,2.224659916557277,54.42759900782621,48.3268548392443,0.005877290246246503,0.11889104777333159,9.497616236027113,15.230737924896658,15.209366643185987,9.085006713867188,-2.805263462188975,-0.39849548339844887,-12.321261545609019,11.524270578812121,-6.35987851450372,5.562887547706822,-7.451887523162526,2.6238804017584263,-41.423817683864456,5.961383031105279,3,0.47998809814453125,1.8174896240234375,6.3262481689453125,13.639991760253906,-21.0050048828125,0,-0.0804609699175366,-1.3973826768925286,159.15499877929688,-1.874598291604724,162.22500610351562,-1.1285396097204214,158.98500061035156,-0.0804609699175366 7649,2022-03-08,149.6750030517578,153.94500732421875,148.11500549316406,150.0,1804600.0,-0.008807667216638504,-2.3846242431490317,0.040024278777492144,50.966463543829605,51.487824085300886,2.6097103315598815,1.255733557469057,10.261675925310442,16.845268307432406,15.256076485623716,5.8300018310546875,-2.4197325325041277,-1.5649971008300838,-13.488441305596439,10.358447103936271,-7.5267192032132755,4.396725001553108,-4.471735666817324,9.710543437480707,-35.53805710896029,5.961722102383184,3,1.8099899291992188,3.147491455078125,5.782501220703125,13.987495422363281,-16.38500976562503,1,-0.10031734814434068,-1.057755182448452,151.0050048828125,-1.3973826768925286,159.15499877929688,-1.874598291604724,162.22500610351562,-0.10031734814434068 7650,2022-03-09,153.43499755859375,154.56500244140625,149.97999572753906,153.2550048828125,1761400.0,0.02512105849455515,2.7581984641168673,-0.5538288182543781,54.938275674879726,54.201538074463606,0.8509832182942887,-2.793172516297034,5.850254880258973,13.308252707404165,15.374562443092502,4.8899993896484375,-1.490352093690717,2.2874977111816293,-9.53206958151273,14.107065003875988,-3.622285935165536,8.197281357528794,-6.713592150386006,33.11544544016869,-13.598622642200489,5.9097836463471785,3,1.717498779296875,-0.6125030517578125,2.0225067138671875,10.227500915527344,-21.05999755859375,2,-0.14439338568005855,-2.3846242431490317,149.6750030517578,-1.057755182448452,151.0050048828125,-1.3973826768925286,159.15499877929688,-0.14439338568005855 7651,2022-03-10,154.8699951171875,155.7100067138672,150.40499877929688,151.4600067138672,1175000.0,0.009352478778811513,1.0844777399056895,18.945150898609697,60.806140452124595,55.82528423516076,0.6691654347034444,-4.7123518863613185,3.750310719696131,12.051515866828936,15.741918108056641,5.3050079345703125,-0.19669538192337654,3.876495361328125,-7.646424552330018,15.399415274986268,-1.8849645955009464,9.637955318157196,-6.7549896240234375,42.0478992434712,-9.726723547827177,5.761459956829072,3,1.2775039672851562,-2.0475006103515625,0.5875091552734375,8.792503356933594,-22.17498779296872,3,-0.1477045310338576,2.7581984641168673,153.43499755859375,-2.3846242431490317,149.6750030517578,-1.057755182448452,151.0050048828125,-0.1477045310338576 7652,2022-03-11,153.19000244140625,158.76499938964844,152.55499267578125,156.92999267578125,1239400.0,-0.010847760888156754,-1.4790397641440476,-1.0967750596258228,59.78539117927528,56.36307007880365,2.850349519305894,-3.2290229364820675,4.664909583336566,13.860614650252472,15.646472353548013,6.2100067138671875,2.042518604541897,2.216252899169916,-9.289305575934293,13.721811374274125,-3.5365263383822025,7.969032136722035,-3.789797973632801,43.67469088464245,-13.414506839113209,5.7527792375521045,3,2.9574966430664062,-0.3675079345703125,3.051250457763672,10.472496032714844,-16.279998779296875,4,-0.15167439284583017,1.0844777399056895,154.8699951171875,2.7581984641168673,153.43499755859375,-2.3846242431490317,149.6750030517578,-0.15167439284583017 7653,2022-03-14,149.27999877929688,153.72999572753906,148.05999755859375,153.4199981689453,1392600.0,-0.025523882758634375,1.3823549211254331,1.1069545988641556,55.94551255307885,57.05434701082279,6.199724357567476,0.8385686974959299,7.821484305411161,17.875424680336067,14.897283699034503,5.6699981689453125,3.5987456671322775,-1.7665008544921932,-13.206442033919132,9.673440324934745,-7.486471444205677,3.95346973522129,14.899993896484375,11.396553124951001,-48.595273956507384,5.719970589713475,3,6.839996337890625,2.2049942016601562,8.066253662109375,14.382499694824219,-10.830001831054659,0,-0.1355171214694887,-1.4790397641440476,153.19000244140625,1.0844777399056895,154.8699951171875,2.7581984641168673,153.43499755859375,-0.1355171214694887 7654,2022-03-15,154.48500061035156,155.16000366210938,148.8350067138672,150.83999633789062,1797600.0,0.034867375895079045,1.5325260498605482,-0.8804359444049256,62.39355826924461,58.29458511793829,1.0108873433033523,-3.9789586684885023,1.8739907751886449,12.76544470469699,13.907893684502556,6.3249969482421875,4.1676301587836235,3.0630012512206974,-8.307037270407164,14.43303977284856,-2.6220180095932335,8.748020512034628,9.372592163085926,60.018701100257566,-6.698440015576473,5.685019260813931,3,1.6349945068359375,-3.0000076293945312,2.8612518310546875,9.177497863769531,-16.94500732421878,1,-0.1584943555271663,1.3823549211254331,149.27999877929688,-1.4790397641440476,153.19000244140625,1.0844777399056895,154.8699951171875,-0.1584943555271663 7655,2022-03-16,161.6999969482422,161.7100067138672,155.4550018310547,155.4550018310547,1480600.0,0.04670353956296758,-1.0032056920580934,1.7133025506637252,63.172362647134825,58.58458630552105,-6.457568326077279,-10.728411905499058,-5.821378070843252,5.6444001818982485,13.466462282469289,7.225006103515625,4.120560955984445,9.633247375488281,-2.54562898459497,21.812123735571532,3.54380919544667,15.722685555529893,1.8416439208984343,99.9266684328843,35.20271983972313,6.08943818004162,3,-5.5800018310546875,-10.215003967285156,-4.718746185302734,1.9625015258789062,-27.18499755859375,2,-0.1756957588020427,1.5325260498605482,154.48500061035156,1.3823549211254331,149.27999877929688,-1.4790397641440476,153.19000244140625,-0.1756957588020427 7656,2022-03-17,161.38999938964844,161.61500549316406,158.47000122070312,160.9499969482422,935200.0,-0.0019171154263718515,6.067309011109587,0.07045681111827831,59.429367686316056,57.98496344596775,-7.016312868623203,-9.922582109653433,-6.144043965732578,6.02323061800945,12.657801968259244,3.2299957275390625,4.495962057413067,8.685499572753912,-4.059410052662599,21.430409198170423,2.313044760045642,15.057954385462182,1.8420086132812514,97.65562557080688,35.29753944829538,6.372454812708259,3,-6.504997253417969,-9.905006408691406,-4.408748626708984,2.2724990844726562,-21.479995727539062,3,-0.1797818916870847,-1.0032056920580934,161.6999969482422,1.5325260498605482,154.48500061035156,1.3823549211254331,149.27999877929688,-0.1797818916870847 7657,2022-03-18,164.14999389648438,164.51499938964844,158.6699981689453,161.5850067138672,1919400.0,0.017101397343539215,2.5478024089913447,5.829483978360383,57.440813106297874,58.3197650124646,-10.050133828178502,-11.767430376415632,-9.312963702891125,3.325105801473427,11.92663204452382,5.845001220703125,4.583077603813962,10.481494140624989,-2.678168146274203,23.64115642752418,3.901662997175407,17.06132528407457,-16.089996337890625,97.78179609512284,38.04890455158105,6.57983114344959,3,-7.862495422363281,-12.49749755859375,-7.616241455078125,-0.48749542236328125,-28.095001220703153,4,-0.19162344040111035,6.067309011109587,161.38999938964844,-1.0032056920580934,161.6999969482422,1.5325260498605482,154.48500061035156,-0.19162344040111035 7658,2022-03-21,159.89500427246094,163.4949951171875,157.51499938964844,162.51499938964844,1310000.0,-0.025921351094942535,1.611359502122244,-1.0214456956912297,54.81143263216874,58.74698380005783,-4.918740015477965,-6.597238495149298,-5.523323165362939,7.609388102692947,10.956444296349366,6.6349945068359375,3.8218717516051584,5.430754089355474,-7.175236574978925,18.036744753689874,-0.8722412428117252,11.733749421522674,-11.505906677246088,70.53573166316986,13.513691492291642,6.302995332167196,3,-3.6075057983398438,-8.242507934570312,-2.1925048828125,3.7674942016601562,-23.900009155273438,0,-0.14375058629840076,2.5478024089913447,164.14999389648438,6.067309011109587,161.38999938964844,-1.0032056920580934,161.6999969482422,-0.14375058629840076 7659,2022-03-22,161.4600067138672,162.61500549316406,159.2550048828125,160.36000061035156,955800.0,0.009787688167789632,-1.0302133466098726,-0.41985044029259655,52.58432408490244,58.4854336233937,-5.181084219428811,-7.0957864957792935,-7.390502945613548,6.098005381449809,9.677519870302374,3.3600006103515625,3.107688677731602,6.087756347656239,-5.723372764254833,17.89888545956731,0.18219179170071698,11.99332090361176,-12.748391082763675,66.28042495570571,13.415646481759104,5.90556455595553,3,-5.172508239746094,-9.807510375976562,-4.951255798339844,2.2024917602539062,-15.330001831054688,1,-0.14251213185195988,1.611359502122244,159.89500427246094,2.5478024089913447,164.14999389648438,6.067309011109587,161.38999938964844,-0.14251213185195988 7660,2022-03-23,157.34500122070312,160.47500610351562,156.7050018310547,160.4199981689453,898800.0,-0.025486221491719085,1.367340094762208,-2.7954362602302676,44.995891140573065,56.72873925544353,-0.5063675006310859,-1.8049104420196613,-3.592552800701611,10.154389418587499,8.067211378728212,4.7550048828125,3.3579998058755223,1.1675010681152287,-8.607235629693207,10.942237765923664,-3.719867280788975,6.054869417019432,-8.317317914428713,8.194617025766066,-38.0534750870316,4.887368348904217,3,-1.0575027465820312,-5.6925048828125,-1.2975006103515625,6.317497253417969,-17.285003662109347,2,-0.12586995316610317,-1.0302133466098726,161.4600067138672,1.611359502122244,159.89500427246094,2.5478024089913447,164.14999389648438,-0.12586995316610317 7661,2022-03-24,158.3350067138672,159.09500122070312,156.8699951171875,158.18499755859375,771200.0,0.006291941183281802,1.6646808899447212,-0.048783513544359704,49.12168759412124,55.54388330153753,-1.0651879672790585,-2.031961080877153,-4.8188873748973435,9.060388004299114,7.037332348731401,2.225006103515625,3.9871749581664915,1.6070060729980469,-7.2671791261488465,10.48119127214494,-2.8300865265754,6.044098672571494,-8.997577085925286,20.870747661360276,-22.155539609056262,4.43709259957344,3,-2.0475082397460938,-6.6825103759765625,-3.290008544921875,5.327491760253906,-18.31500244140625,3,-0.15044056155733598,1.367340094762208,157.34500122070312,-1.0302133466098726,161.4600067138672,1.611359502122244,159.89500427246094,-0.15044056155733598 7662,2022-03-25,156.8800048828125,159.06500244140625,152.60499572753906,158.41000366210938,1276400.0,-0.009189388128704068,3.5493063689408024,-10.199369341877734,57.34650763073297,55.69954942127686,1.0820780895831206,-0.19513888296447135,-3.603135066687571,10.373296273419982,6.833135601115202,6.4600067138671875,4.108314884585695,-0.09674606323241619,-8.675695183675117,8.482203057210285,-4.386220623453767,4.192728496988934,-7.239023859636461,39.25628461776661,-8.51378551141201,4.289474560221349,3,-0.2050018310546875,-5.227508544921875,-2.9750022888183594,6.782493591308594,-16.110000610351562,4,-0.10817185551071029,1.6646808899447212,158.3350067138672,1.367340094762208,157.34500122070312,-1.0302133466098726,161.4600067138672,-0.10817185551071029 7663,2022-03-28,157.96499633789062,159.60499572753906,154.67999267578125,157.3000030517578,1329600.0,0.0069160595442905315,1.4968380012299884,-0.43463648149995016,60.430295050796744,55.48140906367155,1.5182740078378743,-1.270446208001374,-4.815411461558028,9.135270301938476,7.056967673190089,4.9250030517578125,3.844547748488907,0.9407455444335824,-7.649607543756247,9.531098632623412,-3.354430999661332,5.235922088528497,-8.02653494738513,53.54640740469745,0.9223212796872247,4.295176544094914,3,0.595001220703125,-6.3125,-5.301246643066406,5.697502136230469,-12.455001831054688,0,-0.13870163751495568,3.5493063689408024,156.8800048828125,1.6646808899447212,158.3350067138672,1.367340094762208,157.34500122070312,-0.13870163751495568 7664,2022-03-29,160.0749969482422,160.2899932861328,156.0,159.0500030517578,1510200.0,0.01335739346860243,4.896952408918346,1.541359766870884,58.71620200579667,54.986280103522866,0.3180489322410267,-3.1468103620076704,-7.003239675181163,6.8716145500073935,7.24824081137661,4.2899932861328125,3.828597049114393,2.7999961853027457,-5.841562394152902,11.441554764758394,-1.5207831044250781,7.12077547503057,-9.84500479775383,94.91729824785902,38.18034994393415,4.320779289727822,3,-1.5149993896484375,-8.422500610351562,-7.6512451171875,3.5875015258789062,-18.425003051757812,1,-0.15042950048495451,1.4968380012299884,157.96499633789062,3.5493063689408024,156.8800048828125,1.6646808899447212,158.3350067138672,-0.15042950048495451 7665,2022-03-30,155.66000366210938,159.4250030517578,154.4550018310547,158.94000244140625,1239200.0,-0.027580780073732103,1.3388241038602942,-3.2000178640545447,50.961783529415264,54.045437419422775,4.231115012331799,1.0606925971649446,-2.680940725843527,11.050393431149274,7.134578488147546,5.6199951171875,4.255346541896216,-1.448747253417963,-10.079718116201349,7.182223609365423,-5.764232684809656,2.8667381779737298,-5.144311366837826,39.752881003248326,-18.06378412995884,4.315485431391696,3,2.899993896484375,-4.00750732421875,-3.7287521362304688,7.177497863769531,-15.490005493164091,2,-0.06122316944038886,4.896952408918346,160.0749969482422,1.4968380012299884,157.96499633789062,3.5493063689408024,156.8800048828125,-0.06122316944038886 7666,2022-03-31,149.33999633789062,158.80999755859375,149.13999938964844,156.63499450683594,2295400.0,-0.04060135664610143,-1.513322453544425,2.224085635333414,45.78866022399146,52.750753765833174,9.680033398313725,6.709913471034355,3.492460560876623,17.14637228911795,6.812397720398376,9.669998168945312,3.7230066088806097,-7.124504089355469,-16.06549405418889,1.8164858754779516,-11.594999071772179,-2.6540091069387586,15.175003051757812,1.7936955849388143,-55.42368694443576,4.470494982416715,3,6.977500915527344,2.3125,2.28375244140625,11.657508850097656,-13.739990234375,3,-0.0621400763818174,1.3388241038602942,155.66000366210938,4.896952408918346,160.0749969482422,1.4968380012299884,157.96499633789062,-0.0621400763818174 7667,2022-04-01,139.25,150.1649932861328,138.3699951171875,149.68499755859375,3912800.0,-0.06756392517287468,1.0702079053860432,1.4304318269763745,40.33532294594406,51.14229713403043,17.73114087648412,16.05538501709674,13.40326870810543,26.930475773565547,6.860377639731177,11.794998168945312,2.27001703178982,-16.21925048828126,-27.90830048907958,-4.530200487482944,-22.06377548868042,-10.374725487882102,24.957499389648433,4.01462115110588,-56.56160905519745,5.844525000399158,4,11.242500305175781,12.192497253417969,10.388744354248047,20.875,-2.169998168945284,4,0.005529653662196932,-1.513322453544425,149.33999633789062,1.3388241038602942,155.66000366210938,4.896952408918346,160.0749969482422,0.005529653662196932 7668,2022-04-04,138.85499572753906,140.42999267578122,136.27999877929688,139.03500366210938,2872400.0,-0.0028366554575292025,1.7946218936401204,0.01725040504892757,33.40058481237973,49.01077054819457,16.570301571384675,16.330756173132954,13.77489123376131,27.010272903872647,8.031408454117983,4.149993896484347,1.0110992456131669,-16.00675430297852,-29.75435745048074,-2.259151155476303,-22.88055587672963,-9.132952729227412,24.319003491210935,10.724687785784601,-47.859837047799964,6.873801573751107,4,9.522506713867188,11.542503356933594,10.386249542236328,21.270004272460938,-3.4400024414062784,0,0.013791427055887207,1.0702079053860432,139.25,-1.513322453544425,149.33999633789062,1.3388241038602942,155.66000366210938,0.013791427055887207 7669,2022-04-05,134.66000366210938,140.81500244140625,133.47999572753906,138.49000549316406,4405600.0,-0.030211315361393876,-1.3699469271746176,21.276850046622023,19.314566331257154,46.15729001382614,18.510503560172253,20.388515517365306,17.699977377390383,30.917790219624152,8.985730903517336,7.3350067138671875,-0.555750523514746,-19.45099639892578,-35.78739112590222,-3.1146016719493446,-27.619193762414,-11.282799035437563,26.90035553027343,4.548111780522863,-46.79074682636045,8.168197363488225,4,12.224990844726562,14.337493896484375,15.888740539550781,25.464996337890625,0.16499328613284092,1,0.08057322552843149,1.7946218936401204,138.85499572753906,1.0702079053860432,139.25,-1.513322453544425,149.33999633789062,0.08057322552843149 7670,2022-04-06,131.27999877929688,134.49000549316406,129.39999389648438,132.88999938964844,2753200.0,-0.025100288065442622,1.1164232986178302,0.42036549363951825,18.056431954948195,42.70559494280692,19.89671774485825,23.21380431074175,20.911595456286022,33.95293902155075,10.227315062794284,5.260009765625,-1.9023332856624506,-21.723251342773438,-40.993763076655,-2.452739608891875,-31.35850720971422,-12.087995475832656,28.033931335898444,6.392399349594847,-37.473027178879086,9.635255866940785,4,13.564994812011719,15.677497863769531,19.26874542236328,28.845001220703125,5.279998779296903,2,0.07899143215731708,-1.3699469271746176,134.66000366210938,1.7946218936401204,138.85499572753906,1.0702079053860432,139.25,0.07899143215731708 7671,2022-04-07,131.9949951171875,132.83500671386722,128.60000610351562,130.88999938964844,1966200.0,0.00544634631732932,2.041272415474512,-0.6863324898353758,14.339575386927223,37.92704691571739,16.821417565855455,21.81570416938027,20.160388553226852,32.82979471595627,11.757028017378229,4.235000610351591,-3.3634217090927336,-19.8645050048828,-41.26604807286253,1.5370380630969294,-30.565276538872666,-9.163733470892936,24.327541376136736,15.743060660886742,-20.42233136816219,10.700771533989865,4,12.450004577636719,14.562507629394531,19.15625,28.1300048828125,-0.7549896240234375,3,0.06193418958423291,1.1164232986178302,131.27999877929688,-1.3699469271746176,134.66000366210938,1.7946218936401204,138.85499572753906,0.06193418958423291 7672,2022-04-08,129.95500183105472,131.31500244140622,128.66499328613278,131.31500244140622,3582400.0,-0.015455080583333003,2.8970705382088267,-1.230774541889284,15.080469032520767,32.88817735813117,16.36097942112727,23.216036207381052,22.237884201279087,34.427271850590586,13.365799409906565,3.330001831054716,-4.264070779776517,-20.74274826049802,-44.25832994056486,2.7728334195688262,-32.500539100531455,-8.984957420464582,23.0408310154925,11.092886891303658,-19.86876456963588,11.757790840033424,4,14.489997863769503,16.602500915527315,22.049995422363253,30.169998168945284,5.904998779296847,4,0.04343814545745284,2.041272415474512,131.9949951171875,1.1164232986178302,131.27999877929688,-1.3699469271746176,134.66000366210938,0.04343814545745284 7673,2022-04-11,129.05000305175778,131.35000610351562,128.66000366210938,129.45500183105472,1887800.0,-0.006963939567893318,-3.5400978624774657,0.2977930864253479,11.608611439069293,27.6540006284948,14.22942546910653,23.745173286075385,23.049589335846576,34.86666676688267,14.849701172174152,2.69000244140625,-5.666822303836966,-20.63624725341799,-46.070660576109816,4.798166069273847,-33.35345391476392,-7.919040592072065,21.018330585625648,3.683971208786034,-21.867831527778847,12.717206661345918,4,14.962501525878935,17.507499694824247,23.1037406921387,31.074996948242216,-10.815002441406222,0,0.06222393327705977,2.8970705382088267,129.95500183105472,2.041272415474512,131.9949951171875,1.1164232986178302,131.27999877929688,0.06222393327705977 7674,2022-04-12,130.0,132.5050048828125,128.5050048828125,129.91000366210938,2331600.0,0.007361463973474036,-1.7586264956275586,-0.2222138497475387,14.982695364952775,23.656324165776745,9.571158470714323,21.99443450343051,21.879370211167952,33.45521644760089,16.55482981584772,4.0,-7.534719739699824,-18.46200027465821,-45.245200994993496,8.321200445677079,-31.853600634825852,-5.070399914490565,17.492134333319285,24.979030321263128,-2.653982417381595,13.391600360167645,4,13.657501220703125,16.51000213623047,22.153743743896484,30.125,-10.764999389648438,1,0.04165379450871365,-3.5400978624774657,129.05000305175778,2.8970705382088267,129.95500183105472,2.041272415474512,131.9949951171875,0.04165379450871365 7675,2022-04-13,133.28999328613278,134.02999877929688,130.26499938964844,130.33999633789062,2440000.0,0.02530764066255986,-1.4290390380043414,32.779077653441526,19.71214031378986,20.758933064643227,3.1003068017301416,17.356796979677966,18.334177324457386,29.789509435697084,17.67599665736036,4.029998779296875,-9.758042771815497,-13.75150680541995,-40.591983186196614,13.088969575356714,-27.171744995808268,-0.3312686150316324,11.543942924115555,86.60622062161977,55.717039353087316,13.420238190388329,4,6.045005798339872,13.220008850097685,18.8637504577637,26.835006713867216,-11.699996948242159,2,0.011516270833731967,-1.7586264956275586,130.0,-3.5400978624774657,129.05000305175778,2.8970705382088267,129.95500183105472,0.011516270833731967 7676,2022-04-14,132.375,134.21499633789062,131.22999572753906,132.72500610351562,3177000.0,-0.0068646810129893154,-1.2613515513016138,-0.11864625952382299,19.973008689721098,18.496453702840675,1.5150668868082278,16.85054133352051,18.687452206121293,30.32109101969877,18.841759035035523,2.9850006103515625,-12.297222938873347,-13.215750122070318,-39.92701859772302,13.495518353582383,-26.571384359896683,0.13988411575604687,10.17288582440733,67.7758477860025,36.37757799344751,13.35563423782635,4,2.285003662109375,14.135002136230469,21.61249542236328,27.75,-7.345001220703125,3,0.031614712435080516,-1.4290390380043414,133.28999328613278,-1.7586264956275586,130.0,-3.5400978624774657,129.05000305175778,0.031614712435080516 7677,2022-04-18,132.69500732421878,133.69500732421878,130.64999389648438,131.67500305175778,1881400.0,0.002417430211284488,1.0165623310546041,-2.914247100880797,18.44405234636409,16.83461676217227,0.1871288884507578,14.812629972670067,17.742575657207368,29.5952823318363,19.688550437555225,3.0450134277344034,-14.376740574844234,-11.322993469238241,-37.12168864560442,14.47570170712794,-24.222341057421318,1.5763541189448347,7.886875168365265,73.38018759520105,42.933547724610165,12.899347588183089,4,1.9649963378905966,13.81499481201169,21.78998947143552,27.42999267578122,-9.455009460449261,0,-0.010965008106896268,-1.2613515513016138,132.375,-1.4290390380043414,133.28999328613278,-1.7586264956275586,130.0,-0.010965008106896268 7678,2022-04-19,136.91000366210938,137.57499694824222,132.5,133.06500244140622,2647400.0,0.03176454354150593,-1.0401972751976853,3.76959325025787,22.517489961126188,17.190497165491053,-4.841962966854908,9.262243884868894,13.230075005739508,24.990244243222207,20.455439292409565,5.074996948242216,-15.781636396237275,-5.958747100830067,-30.809878884475722,18.89238468281559,-18.384312992652895,6.466818790992761,1.9811159651066532,92.66820432327098,67.46948153903907,12.425565891822826,4,-3.8700027465820312,9.599998474121094,17.574993133544922,23.214996337890625,-11.230003356933594,1,-0.007669293869491001,1.0165623310546041,132.69500732421878,-1.2613515513016138,132.375,-1.4290390380043414,133.28999328613278,-0.007669293869491001 7679,2022-04-20,138.44999694824222,140.47500610351562,137.30499267578122,138.05999755859378,2629200.0,0.011248215944347661,-2.3368401609391247,0.10143023818783509,28.087575482874797,18.305068668594007,-6.467986691071957,6.229395442460088,11.463816879959921,23.034228347443985,21.03750774569097,3.56500244140625,-16.107881572862368,-3.268253326415987,-26.578141117154388,20.041634464322428,-14.923197221785188,8.386690568953213,-9.944992065429716,80.166426800454,54.461998055489744,11.654943895369206,4,-3.9599914550781534,8.060005187988253,15.35249710083005,21.675003051757784,-7.970001220703153,2,-0.14600936643897344,-1.0401972751976853,136.91000366210938,1.0165623310546041,132.69500732421878,-1.2613515513016138,132.375,-0.14600936643897344 7680,2022-04-21,137.53999328613278,142.2899932861328,136.92500305175778,139.03999328613278,2195000.0,-0.0065727965487035744,-2.9304238955464346,-3.8461598654094447,32.575290203407135,20.331259203758442,-5.114459957552128,5.881109046763953,12.056879672206918,23.572742940021413,21.994198453854512,5.364990234375028,-16.115924125861568,-3.188006591796892,-25.357531412799062,18.981518229205292,-14.272769002297991,7.896755818704207,-8.795588378906217,59.19243772276956,29.20504784905351,11.08476241050109,4,-2.142494201660128,8.970008850097685,16.26250076293948,22.585006713867216,-5.469985961914006,3,-0.13308850930143812,-2.3368401609391247,138.44999694824222,-1.0401972751976853,136.91000366210938,1.0165623310546041,132.69500732421878,-0.13308850930143812 7681,2022-04-22,134.51499938964844,137.6199951171875,134.27999877929688,137.11500549316406,1544400.0,-0.021993558558573323,-1.1758881886319807,1.73333740234375,41.1643845367547,23.229472037562214,-1.8935371596131176,7.409982719073099,14.637333528015716,26.16369087169153,23.15253044614202,3.339996337890625,-15.178133396556518,-5.022000122070324,-25.71927807250441,15.675277828363761,-15.370639097287352,5.326638853146704,-5.228770947265616,33.20451628718511,-0.06543464403990384,10.34863897521704,4,0.8824996948242188,11.995002746582031,19.287494659423828,24.87999725341797,-5.3950042724609375,4,-0.09608596149428705,-2.9304238955464346,137.53999328613278,-2.3368401609391247,138.44999694824222,-1.0401972751976853,136.91000366210938,-0.09608596149428705 7682,2022-04-25,139.91000366210938,140.05999755859378,133.9949951171875,133.9949951171875,2643400.0,0.04010708320217349,-1.050716375249593,-2.2749979459370637,51.659080056533625,27.67952410616936,-6.401061500729895,0.7151063143417673,8.992032394011062,20.37797203069306,24.4095852461282,6.065002441406278,-13.608527601578118,1.2215042114257812,-17.806190252288133,20.24919867513968,-8.292343020431161,10.735351443282724,-10.10362462597655,75.68956837391696,37.933288555307485,9.513847231856952,4,-4.512504577636719,6.599998474121094,13.274993896484375,19.48499298095703,-11.199996948242159,0,-0.10635411688465513,-1.1758881886319807,134.51499938964844,-2.9304238955464346,137.53999328613278,-2.3368401609391247,138.44999694824222,-0.10635411688465513 7683,2022-04-26,136.05499267578122,140.61500549316406,136.03999328613278,138.51499938964844,2784800.0,-0.027553505006248313,-2.6747004933050835,-0.41589233475903753,52.217436988038365,31.81671761984554,-1.6180518129693269,2.99823391323784,12.732481115604855,23.853807114408852,25.792950419884203,4.575012207031278,-11.97386216834522,-1.5380065917969148,-18.278138682946548,15.202125499352718,-9.908072637371731,6.832059453777902,-5.749269069648392,24.834213542154945,-16.41535610384754,8.370066045574813,4,0.22250366210940342,9.945007324218778,17.915004730224638,22.44500732421878,-2.314987182617159,1,-0.09418981663208648,-1.050716375249593,139.91000366210938,-1.1758881886319807,134.51499938964844,-2.9304238955464346,137.53999328613278,-0.09418981663208648 7684,2022-04-27,135.9949951171875,140.59500122070312,131.77000427246094,137.6199951171875,4109000.0,-0.00044098020523730685,1.3300284427398497,0.6605673028613176,58.379242608145745,36.113062319218415,-0.6908886748011867,1.2245015717251988,12.702259144652658,23.477499525503163,27.624890788031877,8.824996948242188,-10.23435985061073,-0.39400405883787926,-13.365415374176138,12.577407256500365,-6.879709716506994,6.091701598831236,-5.209900723854673,40.16155187268471,-5.270131090241108,6.485705657669124,4,0.47499847412109375,9.565010070800781,17.97500228881836,22.13500213623047,-1.899993896484375,2,-0.07584834135346852,-2.6747004933050835,136.05499267578122,-1.050716375249593,139.91000366210938,-1.1758881886319807,134.51499938964844,-0.07584834135346852 7685,2022-04-28,146.1300048828125,147.22000122070312,137.44999694824222,139.56500244140622,2972200.0,0.07452487319030832,1.2344218931029123,-4.040001502403864,68.81908204277254,41.5404038028908,-9.848698879772428,-10.183175651761218,2.533944454457014,12.945281260024586,28.825930873772798,11.225006103515625,-7.900462614800659,10.217505645751942,-0.227313912497209,20.662325204001107,4.995095866627366,15.439915424876517,-14.884714533767664,92.94500612820742,41.950317899814614,5.22240977912458,4,-7.19500732421875,-1.6399993896484375,7.839992523193359,9.142494201660156,-11.605010986328125,3,-0.1070964800680313,1.3300284427398497,135.9949951171875,-2.6747004933050835,136.05499267578122,-1.050716375249593,139.91000366210938,-0.1070964800680313 7686,2022-04-29,140.05999755859378,146.875,139.59500122070312,144.09500122070312,2189200.0,-0.04153840499140815,-1.932529365123269,-0.6146233300173785,62.14980653612517,46.39659871286425,-2.876420697711467,-5.105827836435509,8.504906550826576,18.62545470751857,29.205060134208725,7.279998779296875,-5.954100158349206,4.611498260498081,-3.982206402163058,13.20520292315922,0.31464592916751144,8.90835059182865,-8.289993286132841,53.65692507192391,-2.2865477782891475,4.296852331330572,4,-0.5649948120117472,4.337501525878878,13.909999847412081,14.767501831054659,-6.539993286132841,4,-0.05704691113558247,1.2344218931029123,146.1300048828125,1.3300284427398497,135.9949951171875,-2.6747004933050835,136.05499267578122,-0.05704691113558247 7687,2022-05-02,140.02000427246094,142.72500610351562,136.68499755859378,140.27000427246094,1859000.0,-0.00028554395851754233,1.341086921807622,0.06195781241727783,63.47004038782507,50.94688209360857,-1.886491264330374,-5.275676665805008,8.564723538853144,18.18464247308367,28.417697326867252,6.040008544921847,-4.28508263383867,4.5330047607421875,-4.138952026912875,13.204961548397264,0.19702636691465614,8.868983154569719,-7.323000183105478,53.398068799868845,-8.77765960253948,4.335978393827537,5,-0.5250015258789062,4.377494812011719,13.949993133544922,12.802490234375,-13.080001831054702,0,-0.07784608500699242,-1.932529365123269,140.05999755859378,1.2344218931029123,146.1300048828125,1.3300284427398497,135.9949951171875,-0.07784608500699242 7688,2022-05-03,140.77000427246094,142.0749969482422,138.53999328613278,140.44500732421878,1381200.0,0.005356377496893883,1.4088756258221014,-1.2999877929686363,63.28973733571479,54.85823341059079,-2.2700935212908178,-6.1923373513777165,7.872362758164968,17.010718852468926,27.371987663759306,3.5350036621094034,-2.4567134803747592,5.187254333496099,-3.6813400713501494,14.055848738342348,0.752957131072975,9.621551535919224,-7.201620355224605,58.252438690766006,-8.271990649753754,4.434297202423125,5,-1.2750015258789062,3.6274948120117188,13.393745422363281,12.052490234375,-14.635002136230455,1,-0.08567164305295849,1.341086921807622,140.02000427246094,-1.932529365123269,140.05999755859378,1.2344218931029123,146.1300048828125,-0.08567164305295849 7689,2022-05-04,145.50999450683594,146.80999755859375,140.56500244140622,140.56500244140622,1665200.0,0.033671876752953134,-1.5257856977551318,15.215503075263168,64.55801866247648,58.411869906042945,-6.597057211682454,-10.62241253377303,3.2682007898239647,11.886510196824531,25.867570839092004,6.244995117187528,-0.36390167355742165,9.384745025634771,-0.5137870384354528,19.28327708970501,4.435478993599645,14.334011057669898,-11.122513551391592,83.76833299054776,18.966853798288156,4.949266032035117,5,-6.014991760253906,-1.1124954223632812,9.59625244140625,7.3125,-21.919998168945312,2,-0.08088783903513197,1.4088756258221014,140.77000427246094,1.341086921807622,140.02000427246094,-1.932529365123269,140.05999755859378,-0.08088783903513197 7690,2022-05-05,141.64999389648438,143.77499389648438,138.64500427246094,142.5749969482422,2018000.0,-0.026527391629928343,2.085710876658391,-0.18705855126128104,60.32504968490427,60.54083270028178,-2.3386795583386117,-6.266996276462237,7.288386645235391,15.323651236630667,23.845697755708844,6.864990234375,1.30270914481099,5.006244659423828,-4.910025409876141,14.922514728723812,0.04810962477384351,9.964379694073813,-6.492561725124489,48.72419183842145,-15.05245556214848,4.958135034649992,5,-2.1549911499023438,2.3150100708007812,13.456253051757812,11.172500610351562,-21.79999542236328,3,-0.05333563714307199,-1.5257856977551318,145.50999450683594,1.4088756258221014,140.77000427246094,1.341086921807622,140.02000427246094,-0.05333563714307199 7691,2022-05-06,140.16999816894528,142.02000427246094,135.54499816894528,140.82000732421875,1624600.0,-0.010448258321992254,3.2459013933011667,0.7027102819155385,58.11176488315718,61.25779768101773,0.03110695442768474,-4.367048407945418,8.718505136505797,16.346891497239056,21.826345644169525,6.475006103515653,2.5213548932547667,3.1174987792968523,-6.664987615786089,12.899985174379793,-1.7737444182446325,8.008741976838337,7.050003051757841,41.05637150988188,-20.617122925981114,4.891243197541473,5,-0.6749954223632528,3.487503051757841,14.936248779296903,12.652496337890653,-20.43499755859372,4,-0.04027255722481393,2.085710876658391,141.64999389648438,-1.5257856977551318,145.50999450683594,1.4088756258221014,140.77000427246094,-0.04027255722481393 7692,2022-05-09,135.60000610351562,138.94999694824222,134.84500122070312,137.90499877929688,2104600.0,-0.032603211280073596,-1.1520278377729931,3.5460926312822694,48.589276582766864,60.854668747098685,4.386744924861034,0.6825308216492374,13.03683816036289,20.483524606141373,19.737923558617236,5.324996948242159,3.4109903016963585,-1.734743499755865,-10.965161199406708,7.495674199894978,-6.349952349581287,2.8804653500695565,11.386495056152341,6.310113780992631,-49.31771102462496,4.615208849825419,5,3.8949966430664062,3.7349929809570312,18.384990692138672,17.222488403320312,-14.475006103515625,0,-0.015339245851263672,3.2459013933011667,140.16999816894528,2.085710876658391,141.64999389648438,-1.5257856977551318,145.50999450683594,-0.015339245851263672 7693,2022-05-10,137.08000183105472,139.44999694824222,133.17500305175778,138.11500549316406,2065400.0,0.010914422278191394,2.387323421605349,0.4490268767377078,48.52275688866776,59.75950366715668,3.427919603264627,-0.1739508261205458,11.152456610142877,18.562480787839462,17.640533019191388,6.274993896484432,4.17545147814721,-0.6562477111816065,-9.027963611602814,7.715468189239601,-4.842105661392225,3.5296102390290116,9.420839331054651,28.63953320508595,-22.897686714327822,4.185857950210607,5,3.117500305175753,0.7825012207030966,13.887496948242159,15.532493591308565,-19.605003356933622,1,-0.07397139811936682,-1.1520278377729931,135.60000610351562,3.2459013933011667,140.16999816894528,2.085710876658391,141.64999389648438,-0.07397139811936682 7694,2022-05-11,135.41499328613278,139.36500549316406,134.44000244140622,136.24000549316406,1507600.0,-0.012146254177717197,-2.5495595561469164,0.7971104231166645,47.745358090185675,57.417978783535915,5.589833464832026,2.0211618132714193,12.448419422744763,19.791202723462277,15.71347271823412,4.925003051757841,4.161492868235058,-2.5920059204101733,-10.228198066262507,5.044186225442161,-6.4101019933363546,1.226090152516008,10.286297589355485,21.13200159497663,-28.220877412191967,3.8180960729261675,5,4.610008239746122,2.4475097656250284,13.972507476806669,16.152503967285185,-19.364990234374986,2,-0.06853001225863975,2.387323421605349,137.08000183105472,-1.1520278377729931,135.60000610351562,3.2459013933011667,140.16999816894528,-0.06853001225863975 7695,2022-05-12,134.82499694824222,136.66999816894528,130.69000244140622,134.17999267578122,2269400.0,-0.004356949873666527,1.758932625598859,-0.7818117925575622,50.346830993128975,56.10653705653634,4.925546762509555,2.8796966587998156,12.528371357077702,20.02151873748383,14.264829279350423,5.9799957275390625,4.407466278763309,-3.258752441406216,-10.724272855829355,4.206767973016923,-6.9915126486178,0.47400776580536785,10.124716657822233,36.49597386208953,-14.28407878778269,3.7327602072115766,5,3.925003051757784,3.0375061035155966,13.116249084472628,15.342498779296847,-15.649993896484418,3,-0.08333024932064026,-2.5495595561469164,135.41499328613278,2.387323421605349,137.08000183105472,-1.1520278377729931,135.60000610351562,-0.08333024932064026 7696,2022-05-13,136.55999755859378,139.08500671386722,135.24000549316406,135.80999755859378,1668200.0,0.012868538102156268,-3.0688185238409567,1.1627829954341196,45.91761369341552,54.15626742382416,2.9523291388705957,1.5539742745844194,10.188520149689822,17.98732391219997,12.600817397904935,4.260009765625,4.518969028746426,-1.7330017089843466,-8.745663435752306,5.279660017783613,-5.239332572368312,1.7733291543996188,7.248939154298,67.00911869986696,18.579386425495272,3.506330863383973,5,2.1900024414062216,1.302505493164034,9.341247558593722,11.56749725341794,-18.709999084472685,4,-0.12236379161696254,1.758932625598859,134.82499694824222,-2.5495595561469164,135.41499328613278,2.387323421605349,137.08000183105472,-0.12236379161696254 7697,2022-05-16,131.24000549316406,135.88499450683594,130.91000366210938,135.69999694824222,1526800.0,-0.03895717750834804,1.0600433439271115,-5.946655273437538,44.33463999905208,52.050145497528305,7.70630362038699,7.1246570952880575,14.928342790330333,22.929520638162955,11.002519097208788,5.649993896484403,3.1122238358373693,-6.980243682861328,-14.262437138052661,0.30194977233000486,-10.621340410457009,-3.3391469552656474,11.519416478008878,6.278577587333391,-43.27131457509766,3.6410967275956683,5,7.5099945068359375,6.62249755859375,14.261245727539062,16.48749542236328,-7.430007934570298,0,-0.08766385554145506,-3.0688185238409567,136.55999755859378,1.758932625598859,134.82499694824222,-2.5495595561469164,135.41499328613278,-0.08766385554145506 7698,2022-05-17,135.86000061035156,136.03500366210938,132.19000244140622,133.41499328613278,1252200.0,0.0352026434304602,1.7513293371330196,-0.5482089705429568,49.85655661287472,50.41664971423922,2.588822220776592,2.552851056215843,10.032640018717416,17.918115197748165,10.268920108954477,4.7949981689453125,2.439628611250612,-2.307748413085932,-9.644649047679792,5.029152221507928,-5.976198730382862,1.3607019042109982,5.933867798440048,59.596499714172765,8.493087608115403,3.668450317296931,5,1.37249755859375,2.00250244140625,9.641250610351562,11.867500305175781,-7.0,1,-0.10845723939463059,1.0600433439271115,131.24000549316406,-3.0688185238409567,136.55999755859378,1.758932625598859,134.82499694824222,-0.10845723939463059 7699,2022-05-18,118.23500061035156,133.20500183105472,117.40499877929688,132.9949951171875,3704400.0,-0.12972913234814976,1.0816857434936538,-6.0367894855088045,24.4293511632858,46.42823876739272,17.81100981586252,19.590139970062012,27.214320323924994,35.01107299591351,10.731919074290747,18.455001831054688,1.2169052974477381,-18.9219985961914,-30.461363884221498,-7.382633308161303,-24.691681240206464,-13.152315952176338,22.67055852104923,3.8284203288098873,-40.24806555104999,5.769682644015051,5,11.477500915527344,14.077499389648438,27.050003051757812,29.49250030517578,11.794998168945312,2,-0.006427894720744232,1.7513293371330196,135.86000061035156,1.0600433439271115,131.24000549316406,-3.0688185238409567,136.55999755859378,-0.006427894720744232 7700,2022-05-19,119.23500061035156,122.62999725341795,115.65499877929688,117.23999786376952,3008400.0,0.00845773243826109,-1.7008701791910277,-0.1351628380117676,28.954003388240352,43.188487490179746,14.859728386008555,18.07518589266388,25.65226601850108,33.42124402246765,11.656786106311035,6.9749984741210795,-0.14080544543097062,-17.006748962402355,-31.050239530252725,-2.9632583945519713,-24.02849424632754,-9.98500367847717,19.32050248583883,15.279558765204223,-26.445555367720424,7.021745283925191,5,8.317497253417983,12.202499389648438,25.848751068115234,28.44499969482422,6.125,3,-0.026711934769908963,1.0816857434936538,118.23500061035156,1.7513293371330196,135.86000061035156,1.0600433439271115,131.24000549316406,-0.026711934769908963 7701,2022-05-20,121.58999633789062,122.16999816894531,116.95999908447266,120.58000183105469,2142400.0,0.0197508761310361,3.8018465259856695,0.5062622137068827,32.20696931475645,41.368231127067475,10.719235920115807,15.496760088848077,22.704731561358386,30.47582246096377,12.202027322363096,5.209999084472656,-2.037369727182096,-14.005503082275396,-29.49833776755227,1.4873316030014792,-21.751920424913834,-6.259085739636959,14.217446240272551,29.121668972704896,-10.667254349446594,7.746417342638439,5,5.9625015258789205,9.847503662109375,21.332504272460938,26.090003967285156,6.055000305175781,4,-0.019861776123602515,-1.7008701791910277,119.23500061035156,1.0816857434936538,118.23500061035156,1.7513293371330196,135.86000061035156,-0.019861776123602515 7702,2022-05-23,125.02999877929688,125.55999755859376,121.625,122.59500122070312,2041400.0,0.028291821243638493,1.25179001781285,2.4109017842304845,35.55431759867736,39.92729342817965,6.2829165170298324,11.473056715573023,18.75410612559105,26.42611214364439,13.033045232839088,3.970001220703139,-3.537406340180638,-9.82150039672851,-25.86142939613231,6.218428602675289,-17.84146489643041,-1.8015358970266107,8.359150543002357,46.00097033296796,8.194466745826425,8.019964499701896,5,2.4800033569335938,6.407501220703125,15.555004119873047,22.650001525878906,3.1100006103515625,0,-0.05742622070923897,3.8018465259856695,121.58999633789062,-1.7008701791910277,119.23500061035156,1.0816857434936538,118.23500061035156,-0.05742622070923897 7703,2022-05-24,123.23999786376952,124.04499816894531,120.51000213623048,123.91000366210938,1538800.0,-0.014316571486872265,6.521309665846878,-0.27515666123574967,28.391221557987365,37.77683381349096,6.597000865373516,12.915973389734816,20.128206529287652,27.62605203629984,14.064049804029647,4.519996643066392,-4.9943636677233485,-10.970751571655299,-27.812080075772556,5.870576932461972,-19.391415823713928,-2.5500873195966705,8.021053393369428,43.219360487307235,10.762955018126242,8.420664252058634,5,4.130004882812528,8.197502136230483,17.345005035400405,24.440002441406264,7.265007019042983,1,0.0046251193176287675,1.25179001781285,125.02999877929688,3.8018465259856695,121.58999633789062,-1.7008701791910277,119.23500061035156,0.0046251193176287675 7704,2022-05-25,125.68000030517578,126.65499877929688,121.81500244140624,121.9499969482422,1664800.0,0.019798786787577294,-1.4200027847343053,-5.5671210102596,34.06505618516404,35.967747723717075,2.9400459523792506,10.185806493967675,17.124283211649725,24.58734118254526,14.253493099838533,4.839996337890639,-5.609487413540904,-8.014999389648438,-25.253355243864803,9.223356464567928,-16.63417731675662,0.6041785374597453,3.7083246546221176,91.13637750799005,58.22872431887313,8.619177927108183,5,1.6900024414062642,5.757499694824219,14.095001220703125,22.0,3.8299942016601562,2,0.025302357554536137,6.521309665846878,123.23999786376952,1.25179001781285,125.02999877929688,3.8018465259856695,121.58999633789062,0.025302357554536137 7705,2022-05-26,130.47999572753906,131.56500244140622,126.31999969482422,126.31999969482422,1518000.0,0.03819219773001237,-1.5216383406784528,1.1152794339935286,40.93205452270646,35.4137967047494,-2.8397322784282863,4.3776820191533545,11.571919969700275,19.3063536870427,15.395871884002773,5.88500213623044,-6.289215245782202,-2.4325035095214957,-18.686896223008205,13.821889203965213,-10.55969986626485,5.694692847221859,-14.824996948242188,92.57099305388338,58.18688735076983,8.127196356743351,5,-4.6349945068359375,0.9575042724609375,10.020008087158203,16.030006408691406,1.6150054931640625,3,-0.0034487811386954004,-1.4200027847343053,125.68000030517578,6.521309665846878,123.23999786376952,1.25179001781285,125.02999877929688,-0.0034487811386954004 7706,2022-05-27,132.07000732421878,133.16999816894528,130.80999755859378,131.14500427246094,1852400.0,0.012185864873875962,-1.9592178396839557,0.22235671488229214,46.501487618603484,35.654557551366224,-5.736927238128061,2.275030829822782,9.242498109332672,17.170974028623107,16.499367218405343,2.6900024414062216,-6.826626801260545,-0.4429924011230071,-16.346690448199638,15.460705645953624,-8.394841424661337,7.508856622415308,-16.096808471679722,91.31128602343942,51.17110127147251,7.951849023538316,5,-6.225006103515653,-0.6325073242187784,8.883743286132784,14.43999481201169,4.774993896484347,4,-0.05080643856856015,-1.5216383406784528,130.47999572753906,-1.4200027847343053,125.68000030517578,6.521309665846878,123.23999786376952,-0.05080643856856015 7707,2022-05-31,129.1199951171875,131.02000427246094,126.6999969482422,130.15499877929688,4180600.0,-0.022336730850550324,2.1247627036333836,-1.118919186420513,42.33435607162694,34.818757491227586,-3.4858365350838767,4.602546967686408,11.314599130070235,19.65431880441085,17.35651700977156,5.370010375976577,-7.608568920871676,-2.8480041503906364,-18.411950395959423,12.71594209517815,-10.62997727317503,4.933968972393757,-12.45892429199219,68.00944454254063,25.323348773669487,7.781973122784393,5,-4.6899948120117045,2.3175048828125,11.833755493164062,17.39000701904297,7.3899993896484375,1,-0.011423470646683365,-1.9592178396839557,132.07000732421878,-1.5216383406784528,130.47999572753906,-1.4200027847343053,125.68000030517578,-0.011423470646683365 7708,2022-06-01,128.71000671386722,131.57000732421878,127.69499969482422,129.09500122070312,2236000.0,-0.0031752510751582586,-2.2091046945094064,0.3719740527789789,43.38301839457586,36.924720516926484,-4.689930509078195,4.282258725861851,10.96098363893779,19.59123650644713,18.224101899271194,3.8750076293945597,-8.388058232839882,-2.654992675781216,-17.709210859326106,12.399225507763674,-10.182101767553661,4.872116415991229,-11.388578794921912,60.72220930685744,14.677239091830259,7.527109091772443,6,-4.297508239746136,2.727493286132784,12.243743896484347,17.799995422363253,6.054992675781222,2,-0.004428617003229163,2.1247627036333836,129.1199951171875,-1.9592178396839557,132.07000732421878,-1.5216383406784528,130.47999572753906,-0.004428617003229163 7709,2022-06-02,133.74000549316406,134.22000122070312,128.71499633789062,128.71499633789062,1339200.0,0.039080091033472986,-1.1910427275681026,-13.052158059530907,49.01552351038844,39.153778308276266,-8.145875546568249,-1.7652340907432063,5.15963370711313,14.189175965076942,19.32308899707168,5.509994506835909,-8.616379585420859,2.96350555419923,-10.609867678690506,16.536878787088952,-3.8231810622456237,9.750192170644098,-15.784634764218765,93.92410588824967,44.743310583645815,6.786686616444862,6,-8.150005340576172,-2.3025054931640625,7.39874267578125,12.769996643066406,-2.3350067138671875,3,-0.024188727960811396,-2.2091046945094064,128.71000671386722,2.1247627036333836,129.1199951171875,-1.9592178396839557,132.07000732421878,-0.024188727960811396 7710,2022-06-03,134.09500122070312,135.40499877929688,131.43499755859378,132.44500732421878,1618600.0,0.002654372012548034,-1.163480487946866,0.3283563960779613,47.70591274271701,40.875883133605214,-6.896553641554803,-2.8619871310012286,4.1541675410165055,13.479805541033102,20.57947131629837,3.9700012207030966,-9.528398991078404,3.6962509155273438,-8.99480580761795,16.387307638672638,-2.6492774460452893,10.041779277099991,-15.163752662252364,84.95120869566739,36.45477906115455,6.345528361572646,6,-6.137500762939453,-2.657501220703125,6.9199981689453125,12.415000915527344,-9.43499755859375,4,-0.034192226944544046,-1.1910427275681026,133.74000549316406,-2.2091046945094064,128.71000671386722,2.1247627036333836,129.1199951171875,-0.034192226944544046 7711,2022-06-06,134.52499389648438,135.18499755859378,130.08500671386722,133.83000183105472,1974200.0,0.0032066271812289937,4.062027185642203,0.42120887047551114,53.36335515318158,42.854665084105676,-5.921465508329447,-3.938502322866526,3.0333739688136916,12.731863770223015,21.449648068174675,5.0999908447265625,-7.355411644896492,4.408493804931652,-7.6003114843526305,16.41729909421592,-1.5959088397104892,10.412896449573793,-14.275845320365931,89.8908133520073,34.56475129816826,6.004402644642134,6,-6.567493438720703,-3.2599945068359375,7.187507629394531,11.985008239746094,-9.074996948242173,0,-0.0180635033341916,-1.163480487946866,134.09500122070312,-1.1910427275681026,133.74000549316406,-2.2091046945094064,128.71000671386722,-0.0180635033341916 7712,2022-06-07,133.52000427246094,136.05000305175778,129.69500732421878,132.47000122070312,1559800.0,-0.007470653555998408,1.0801947930324038,1.510813006345156,47.41265251623314,44.96815741279965,-4.006886575196461,-3.2647146511602614,3.3685480453849834,13.419173340775671,22.194322054548802,6.354995727539006,-5.567331615267079,3.507504272460949,-8.336240275932425,15.351248820854337,-2.4143680017357383,9.429376546657636,-12.058387680088217,69.71875807569512,14.316015892708634,5.9218722741966925,6,-4.587501525878935,-2.287506103515625,8.426246643066406,12.989997863769531,-5.8650054931640625,1,0.024902612656132028,4.062027185642203,134.52499389648438,-1.163480487946866,134.09500122070312,-1.1910427275681026,133.74000549316406,0.024902612656132028 7713,2022-06-08,126.94000244140624,132.32499694824222,126.29000091552734,131.9949951171875,1659800.0,-0.049281018727557524,1.1119859667109768,-4.814264746486869,62.735925296871144,48.15380953632267,3.5237113080817863,2.652677715886753,9.153486118312557,19.691661313927526,22.882389324070594,7.230003356933594,-4.1403384558854555,-2.565497589111331,-13.996319571256478,8.865324393033816,-8.28090858018389,3.1499134019612427,-4.0195472030950015,6.659850241896965,-52.983686561765765,5.715410991072572,6,4.229999542236342,4.292495727539077,15.006248474121108,19.569999694824233,3.809997558593764,2,0.07538988405051494,1.0801947930324038,133.52000427246094,4.062027185642203,134.52499389648438,-1.163480487946866,134.09500122070312,0.07538988405051494 7714,2022-06-09,126.13500213623048,129.36500549316406,125.6750030517578,126.2249984741211,1364000.0,-0.006341580980726125,-6.306975268540863,0.01780345564530449,60.15303699628972,50.28947425560969,4.917129805045889,2.8741570896736874,9.069653965917652,20.194996626214262,23.63856126860135,3.690002441406264,-3.073974907845809,-2.9064983367919837,-14.077746835747334,8.26475016216338,-8.492122586269673,2.6791259126856914,-1.9015921165745908,4.433726115399376,-58.3090798238178,5.58562424947768,6,4.727500915527301,5.0974960327148295,15.81124877929686,20.374999999999986,9.189994812011733,3,0.06841873474657922,1.1119859667109768,126.94000244140624,1.0801947930324038,133.52000427246094,4.062027185642203,134.52499389648438,0.06841873474657922 7715,2022-06-10,123.58999633789062,125.49500274658205,121.74500274658205,123.74500274658205,1697200.0,-0.020176840331688095,1.0519799861815153,1.722363513055703,52.92654390865267,51.00336939894849,7.132015849185166,4.779347992620586,10.820258522342385,22.439316903060615,24.022388192625314,4.3899993896484375,-1.4509214473261522,-4.889754104614269,-15.965983472441934,6.186475263213396,-10.427868788528116,0.6483605792995633,12.460006713867159,12.89754318034538,-51.86337332940302,5.538114683913835,6,5.307506561279297,6.125,18.35625457763672,22.920005798339844,14.720001220703153,4,0.06323329292801594,-6.306975268540863,126.13500213623048,1.1119859667109768,126.94000244140624,1.0801947930324038,133.52000427246094,0.06323329292801594 7716,2022-06-13,119.8499984741211,122.79000091552734,119.01000213623048,121.48500061035156,2137800.0,-0.030261331617362552,-1.2805458190162202,10.547964758575594,42.486218061726184,51.020242953403965,10.008852216226387,7.592561889670321,13.90976110700231,25.86444701174824,25.071488545569842,4.579994201660142,-0.4188693835984054,-7.794252014160151,-18.824970775873453,3.236466747553152,-13.309611395016788,-2.2788926333034993,15.91390457153318,4.929555708680648,-59.6347695546044,5.51535938085665,6,7.680004119873047,8.987503051757812,21.8800048828125,26.660003662109375,21.23999786376953,0,0.040133544006901944,1.0519799861815153,123.58999633789062,-6.306975268540863,126.13500213623048,1.1119859667109768,126.94000244140624,0.040133544006901944 7717,2022-06-14,119.73500061035156,122.9800033569336,118.29000091552734,121.41000366210938,1552200.0,-0.0009595149372851886,-1.0547644833072614,1.0244653597943099,44.65620023705919,51.161707602568775,9.669432893612395,7.168998272747842,13.684796108761788,25.704142477846204,25.552018230100828,4.69000244140625,-0.12197221837362804,-7.3339996337890625,-18.767773386729402,4.099774119151263,-13.050886510259232,-1.6171127573188926,15.358746398925746,10.295690083958677,-54.615314342752356,5.716886876470165,6,7.435001373291001,7.817497253417983,21.841251373291016,26.775001525878906,19.7449951171875,1,0.04773037381516132,-1.2805458190162202,119.8499984741211,1.0519799861815153,123.58999633789062,-6.306975268540863,126.13500213623048,0.04773037381516132 7718,2022-06-15,121.125,123.45999908447266,119.1500015258789,120.61000061035156,1400800.0,0.01160896465162975,-1.509461788588994,-0.30746176199976316,42.82563852493668,50.47394260418525,7.923603102510583,4.868077591636222,11.976710590260154,24.125401273375417,26.052522624020202,4.30999755859375,-0.32341546069659444,-5.207250213623041,-16.14406929243873,5.729568865192661,-10.675659753030885,0.26115932578480283,12.96052224365232,25.598175283803027,-34.508559021876295,5.4684095394078485,6,6.045001983642564,6.4274978637695455,18.290000915527344,25.38500213623047,16.649993896484375,2,0.05391123863196601,-1.0547644833072614,119.73500061035156,-1.2805458190162202,119.8499984741211,1.0519799861815153,123.58999633789062,0.05391123863196601 7719,2022-06-16,117.4749984741211,119.33499908447266,116.25,118.3949966430664,2044800.0,-0.030134171524284104,1.2035683729243982,-1.7864063287013718,28.746527247006156,48.36734421577293,10.084247872141006,8.915315146157795,15.394892226957666,27.465801387222882,25.024689233498343,4.875,-0.15281267000136722,-8.819251632690424,-19.879118691945934,2.2406154265650855,-14.349185162318179,-3.2893181030626693,15.662792489843724,13.250385183216803,-40.9838869855472,5.529933529627757,6,8.675003051757798,10.035003662109375,21.555004119873047,29.035003662109375,19.07500457763669,3,0.11300278100283001,-1.509461788588994,121.125,-1.0547644833072614,119.73500061035156,-1.2805458190162202,119.8499984741211,0.11300278100283001 7720,2022-06-17,116.0500030517578,119.0999984741211,115.8499984741211,117.6500015258789,2964400.0,-0.0121302016673549,-2.2499876022811804,1.7391322375731997,23.677265590878534,45.068889819961484,9.700485174390323,10.634711336962113,16.675693895627106,28.642256732006004,23.807222381221113,3.25,-0.09056864241654239,-10.084997177124038,-21.652897553407755,1.4829031991596793,-15.868947365265896,-4.301046988982179,15.736764635089841,2.6281808356841228,-44.97804280669146,5.783950188141859,6,9.89999771118164,11.319999694824247,22.89374923706056,30.45999908447267,20.690002441406264,4,0.16609214467566935,1.2035683729243982,117.4749984741211,-1.509461788588994,121.125,-1.0547644833072614,119.73500061035156,0.16609214467566935 7721,2022-06-21,119.1750030517578,120.13500213623048,117.5199966430664,118.25,1490600.0,0.026928047546937783,-1.192867744907372,-0.5781274586939278,33.752649288761575,43.551111683575755,4.6590562876546215,7.715064884010744,13.416789956596247,25.347435337745097,22.432143648250776,4.084999084472685,-0.7389228052086594,-6.839247512817394,-18.654673705162324,4.976178679527536,-12.746960608989852,-0.9315344166449364,11.018087713817195,43.69256650405312,-1.2777308616436471,5.907713096172462,6,4.9124946594238565,8.194999694824247,19.131248474121108,27.33499908447267,27.40499877929689,1,0.16056214824282944,-2.2499876022811804,116.0500030517578,1.2035683729243982,117.4749984741211,-1.509461788588994,121.125,0.16056214824282944 7722,2022-06-22,117.8499984741211,119.13500213623048,116.91000366210938,117.65499877929688,1247600.0,-0.011118141755458999,-1.6409635281066932,0.21080978538790512,32.772819394551945,40.22187769442918,3.942064739564742,8.932558568541296,14.655498259695634,26.541809562428796,21.746287365926747,2.2649993896484233,-1.4594987042187455,-7.8052520751953125,-20.170134835042234,4.559630684651609,-13.987693455118773,-1.622810695271852,10.908783062308515,26.281206827756154,-16.006861134264607,6.182441379923463,6,4.757503509521484,8.002502441406236,20.456253051757812,28.660003662109375,33.905006408691406,2,0.1971998147193259,-1.192867744907372,119.1750030517578,-2.2499876022811804,116.0500030517578,1.2035683729243982,117.4749984741211,0.1971998147193259 7723,2022-06-23,123.80999755859376,124.01499938964844,117.7750015258789,118.93000030517578,1696400.0,0.050572754871790915,1.359167026022144,25.02566610587276,34.6995168909483,37.393708793835685,-2.803427477030354,3.180518797449622,8.705854647769044,20.42455456600446,20.493358575685892,6.239997863769531,-2.536064142018759,-1.8737529754638587,-14.217806007632689,10.470300056704971,-8.04577949154826,4.298273540620556,3.6579056716049934,97.48926138312095,59.182686452158464,6.172026516084415,6,-3.1374969482422017,2.0425033569335653,14.496253967285142,22.700004577636705,28.085006713867173,3,0.12656488553381462,-1.6409635281066932,117.8499984741211,-1.192867744907372,119.1750030517578,-2.2499876022811804,116.0500030517578,0.12656488553381462 7724,2022-06-24,128.86000061035156,131.21499633789062,125.0,125.12999725341795,2610000.0,0.04078833011338889,-2.1152880528206786,0.764345380383378,42.95328825050301,36.28556927626351,-8.29896431099776,-1.7065258897714841,3.6944761259825896,15.177683243504134,19.239690170911487,7.404998779296861,-3.1692430061171564,3.0172500610351562,-9.408252113509178,15.44275223557949,-3.1955010262369967,9.230001148307323,-13.010002136230469,84.67298369697718,50.107560198235575,6.212751087272165,6,-5.327503204345703,-3.007499694824233,8.6875,17.650001525878906,18.220001220703125,4,0.06918355768979145,1.359167026022144,123.80999755859376,-1.6409635281066932,117.8499984741211,-1.192867744907372,119.1750030517578,0.06918355768979145 7725,2022-06-27,130.02999877929688,132.97500610351562,129.25,131.77999877929688,1746800.0,0.009079607041778459,-1.2507606350611273,-0.4691684785610098,44.067578502121165,36.46127599186295,-9.453518377231035,-3.069331474472989,2.4714317781155444,13.781611535780655,18.969954054535037,4.1150054931640625,-4.032793212786714,4.209748077392575,-8.181981978189555,16.60147813297469,-1.9861169503984968,10.405613105183633,-13.872700347900391,81.66818003943635,51.866187856656126,6.19586502779106,6,-5.617496490478516,-4.1774978637695455,0.9825019836425781,10.930000305175781,17.82000732421875,0,0.050142308187878015,-2.1152880528206786,128.86000061035156,1.359167026022144,123.80999755859376,-1.6409635281066932,117.8499984741211,0.050142308187878015 7726,2022-06-28,125.36000061035156,132.34500122070312,125.01000213623048,129.67999267578122,1391800.0,-0.03591477515024677,-1.9223167877443357,2.4685668945312336,40.180501729512926,35.963976157691135,-4.380374584930479,1.1301377336057499,7.062521765469796,18.05214137521375,19.011895742046374,7.334999084472642,-4.890810444812004,-0.12474975585936932,-12.162298800088791,11.912799288370053,-6.14352427797408,5.894024766255342,-8.529993872070307,52.59879031492084,26.69571100193139,6.0187745221147075,6,-0.9474983215332031,0.5900001525878764,4.134998321533203,14.724998474121094,24.17999267578125,1,0.09077859626201046,-1.2507606350611273,130.02999877929688,-2.1152880528206786,128.86000061035156,1.359167026022144,123.80999755859376,0.09077859626201046 7727,2022-06-29,127.6449966430664,128.41499328613278,122.94000244140624,126.16000366210938,1418800.0,0.018227473050332454,2.619845091061394,-0.3437490065874314,50.94617400836809,36.86625787807241,-6.062921982022075,-1.3397152245257615,4.713226118064881,15.349525070481036,18.63816695041868,5.474990844726548,-5.236122821323207,2.2339962005615206,-9.7276105104321,14.195602911555156,-3.746807154935283,8.214799556058338,-10.169189930175776,64.9341588469579,35.085158614399,5.980803355496817,6,-3.232494354248047,-1.6949958801269673,1.8500022888183594,12.44000244140625,23.94001007080078,2,0.14834114682094612,-1.9223167877443357,125.36000061035156,-1.2507606350611273,130.02999877929688,-2.1152880528206786,128.86000061035156,0.14834114682094612 7728,2022-06-30,128.13999938964844,129.85499572753906,124.55500030517578,125.51000213623048,1955200.0,0.003877964351130858,-1.3347992747035209,1.771050292589938,52.71348933547135,39.529253665679654,-6.099644132100551,-1.9811875486097819,4.022467293817812,14.579803952400312,18.254779767914595,5.299995422363281,-4.830842244339976,2.7574993133544865,-9.173688603175407,14.68868722988438,-3.20809464491046,8.723093271619433,-10.044224701132805,51.81858545679042,17.97998567473489,5.965593958264946,6,-3.727497100830078,-2.1899986267089986,1.3337516784667969,11.944999694824219,25.31500244140625,3,0.1842906633810375,2.619845091061394,127.6449966430664,-1.9223167877443357,125.36000061035156,-1.2507606350611273,130.02999877929688,0.1842906633810375 7729,2022-07-01,130.5050048828125,130.81500244140622,126.0,127.43000030517578,1622000.0,0.018456418795294027,1.6062261645926108,1.1692044824915429,59.40433654252809,43.49892821586294,-7.1766730016962725,-4.849620179394776,1.4355050451354145,11.980502649383993,18.27949266788818,4.815002441406222,-4.415339488001351,5.28425483703613,-6.251016578338465,16.819526252410725,-0.4833808706511604,11.05189054472342,-11.814060937696865,75.38614529828759,37.29177988822969,5.767635707687294,7,-5.5625,-4.555004119873061,-1.1012535095214844,9.579994201660156,20.455001831054688,4,0.16390175540666552,-1.3347992747035209,128.13999938964844,2.619845091061394,127.6449966430664,-1.9223167877443357,125.36000061035156,0.16390175540666552 7730,2022-07-05,129.50999450683594,129.82000732421878,126.1999969482422,128.84500122070312,1426200.0,-0.007624308177836103,4.634174434482941,0.21625765729555113,64.19752006639948,46.881691635600475,-4.550062166855,-4.44354188254276,2.2217569168700493,12.695689591839198,18.519880327390418,4.305007934570298,-4.014801717686964,4.5184947967529325,-6.442113919323617,15.479103512829468,-0.9618095612853494,9.9987991547912,-10.247688075384303,69.85638403156571,26.42813331695524,5.4803043580382695,7,-4.5674896240234375,-3.5599937438964986,-0.10624313354492188,10.575004577636719,28.180007934570312,1,0.13566526190603256,1.6062261645926108,130.5050048828125,-1.3347992747035209,128.13999938964844,2.619845091061394,127.6449966430664,0.13566526190603256 7731,2022-07-06,132.09500122070312,133.38999938964844,129.27000427246094,131.22500610351562,1174000.0,0.01995990134746517,1.3815059491784047,1.3082765425300016,66.93613809426239,50.67761593556831,-5.710113573434086,-7.610105855102361,-0.4487549309443466,9.800497965476552,18.596392624136254,4.1199951171875,-2.6758584431619425,7.225001144409177,-3.337274929748588,17.787277218566956,1.9438631073302872,12.506139181488066,-12.284186802368936,87.60766940546193,38.336494177522226,5.281138037078889,7,-6.512500762939453,-6.145000457763686,-3.4537506103515625,7.989997863769531,25.600006103515625,2,0.11927025805078872,4.634174434482941,129.50999450683594,1.6062261645926108,130.5050048828125,-1.3347992747035209,128.13999938964844,0.11927025805078872 7732,2022-07-07,136.84500122070312,137.06500244140622,132.75999450683594,133.14500427246094,1597800.0,0.03595896859158021,1.0797142846612438,4.252893924512418,69.72395582649943,54.569220261740654,-8.361630853673546,-12.752036826064668,-5.404751302587528,4.834481461005311,19.054752476229673,4.970001220703097,-0.7877942076412978,11.808751296997073,0.5890012299191483,23.028501364074998,6.198876263458118,17.41862633053603,-16.219435704090074,98.24139741698407,44.07653622676561,5.609875033538961,7,-6.842498779296903,-10.387500762939467,-8.203750610351562,3.2399978637695312,20.30999755859375,3,0.0927691326112472,1.3815059491784047,132.09500122070312,4.634174434482941,129.50999450683594,1.6062261645926108,130.5050048828125,0.0927691326112472 7733,2022-07-08,136.50999450683594,137.95500183105472,133.44000244140622,136.44999694824222,1338200.0,-0.0024480741779299153,2.0610038689921795,0.01621556975127385,76.05033830550508,58.246670267852,-6.744985717493648,-12.293609284540423,-5.159603426574165,5.041301513055288,19.08024429949557,4.514999389648494,0.6317671900507094,10.995244979858398,-1.3283444122506296,23.318834371967426,4.833450283803899,17.157039675912912,-14.569274036239435,87.9129476963761,27.392372501123134,6.161794696054513,7,-6.062492370605469,-9.607494354248033,-8.576244354248047,3.5750045776367188,19.635009765625,4,0.1104315640879785,1.0797142846612438,136.84500122070312,1.3815059491784047,132.09500122070312,4.634174434482941,129.50999450683594,0.1104315640879785 7734,2022-07-11,134.76499938964844,135.68499755859378,133.97500610351562,134.82000732421878,1158200.0,-0.012782911049784795,-1.0917396944499231,-0.9168362156672356,75.39001900774679,61.72694143514373,-4.553084685300917,-10.40225545754933,-3.5246626409789314,6.660233460869165,19.01852042651022,2.5349884033203125,2.3093647093655676,8.818749999999994,-4.182020262549372,21.81952026254936,2.318364868725297,15.319135131274678,-11.222850783006109,72.86260215790709,4.8116975386499945,6.500385131274686,7,-4.317497253417969,-7.862499237060533,-6.840000152587891,5.319999694824219,20.270004272460938,0,0.1386858793162422,2.0610038689921795,136.50999450683594,1.0797142846612438,136.84500122070312,1.3815059491784047,132.09500122070312,0.1386858793162422 7735,2022-07-12,131.40499877929688,135.69000244140622,131.10499572753906,132.59500122070312,1914200.0,-0.024932294182977932,-4.122888074332932,21.633287101237087,66.48690600197803,64.64987524319541,-1.0924071584918238,-6.774064889223183,-0.6427605899445723,9.844133176259447,18.20154727736999,4.585006713867159,3.5266742936217526,5.067999267578131,-8.103240801444286,18.239239336600548,-1.517620766933078,11.65361930208934,-6.421564850213315,24.582557363224208,-44.62660083423417,6.5856200345112095,7,-0.9574966430664062,-4.50249862670897,-2.8912487030029297,8.169998168945312,20.205001831054688,1,0.14881479484212168,-1.0917396944499231,134.76499938964844,2.0610038689921795,136.50999450683594,1.0797142846612438,136.84500122070312,0.14881479484212168 7736,2022-07-13,124.66000366210938,129.67999267578122,123.77999877929688,127.19499969482422,2029800.0,-0.051329821390707964,-1.747374124041873,2.130244396573832,58.00988285267808,65.43473178145207,6.194241961048874,0.36866167764191005,5.73158559594583,16.374732155907395,17.09288422840935,7.625,3.9665869292068976,-1.9174961090087947,-14.761595787870505,10.926603569852915,-8.33954594843965,4.50455373042206,13.294998168945341,6.208145984867147,-65.60429081398698,6.422049839430854,7,6.207496643066406,2.24249649047853,5.037496566772461,14.474998474121094,26.9949951171875,2,0.2649606755092404,-4.122888074332932,131.40499877929688,-1.0917396944499231,134.76499938964844,2.0610038689921795,136.50999450683594,0.2649606755092404 7737,2022-07-14,125.4499969482422,125.9000015258789,121.75,123.0999984741211,1340200.0,0.006337183241820643,1.5538410976912334,-0.9270225451218503,52.196034922755985,65.37723684670593,5.654807679397564,0.030329333500830558,4.573770491887032,15.432876217916075,15.94297492075937,4.150001525878906,4.300382756942753,-1.4132526397704908,-13.864675448818119,11.038170169277137,-7.638964044294298,4.812458764753316,12.221504821777344,22.832437705447543,-43.84290951514362,6.225711404523814,7,4.402503967285142,1.4525032043457031,4.161252975463853,12.615005493164048,23.070007324218736,3,0.2570347641321993,-1.747374124041873,124.66000366210938,-4.122888074332932,131.40499877929688,-1.0917396944499231,134.76499938964844,0.2570347641321993 7738,2022-07-15,127.65499877929688,129.41000366210938,126.44499969482422,127.13500213623048,1457600.0,0.017576738817812965,-2.1210543011680993,0.22127531093860353,48.25336792492474,64.13824033363888,3.77025628132526,-1.750106876076586,1.9948070269238656,13.101502726063188,14.614941144064952,3.9600067138671733,5.299197497328606,0.4652492523193388,-11.691598344606007,12.622096849244684,-5.613174546143341,6.5436730507820045,9.379642919921878,42.36009860197125,-21.12827397726847,6.078423798462672,7,2.1975021362304688,-0.7524986267089702,2.427501678466797,10.317497253417969,18.300003051757812,4,0.23109161632598996,1.5538410976912334,125.4499969482422,-1.747374124041873,124.66000366210938,-4.122888074332932,131.40499877929688,0.23109161632598996 7739,2022-07-18,130.75,132.03999328613278,128.44999694824222,128.78999328613278,1479800.0,0.024245045241464425,-1.7196948241482108,3.769268013557092,50.988469186223355,62.67056801361932,0.7975312428976054,-4.0049199608751564,-1.5987093530709444,9.907701719797927,12.695407055926777,4.384994506835909,5.705615774309919,2.896500396728513,-8.449588136206586,14.242588929663611,-2.7765438697390437,8.56954466319607,5.673256031249991,64.56239902273725,3.2342878266322472,5.673044266467552,7,-0.8974990844726562,-3.847499847412095,0.4512500762939453,7.222496032714844,15.225006103515625,0,0.19422565409147952,-2.1210543011680993,127.65499877929688,1.5538410976912334,125.4499969482422,-1.747374124041873,124.66000366210938,0.19422565409147952 7740,2022-07-19,135.32499694824222,135.94500732421878,130.83000183105472,132.01499938964844,990800.0,0.034990416430150884,1.2483450149233428,1.6887684798094116,63.71643907660101,62.31282367832361,-3.2026563136963944,-7.443473320701557,-6.504899503900049,5.292397622509554,10.839594261493529,5.195007324218778,6.147858710745766,6.507747650146513,-3.848127021144279,16.863622321437305,1.3298103145011169,11.685684985791909,-13.574996948242216,95.63219403966961,31.828429562225885,5.177937335645396,7,-5.472496032714872,-8.422496795654311,-4.277496337890653,2.647499084472628,10.360000610351534,1,0.14564941554298105,-1.7196948241482108,130.75,-2.1210543011680993,127.65499877929688,1.5538410976912334,125.4499969482422,0.14564941554298105 7741,2022-07-20,138.30999755859378,138.49000549316406,134.39999389648438,135.11500549316406,1252600.0,0.022058013505762197,1.3009859173065614,0.9652551123895929,64.40242549727044,61.7215425306315,-5.826015797662393,-9.403550705651156,-9.745523849841334,2.186878326364564,9.277747446749848,4.0900115966796875,6.218791001017834,8.535998535156267,-1.6024288536283962,18.67442592394093,3.4667848407639497,13.605212229548599,-16.276097412109408,98.92468413678961,33.80719132432347,5.069213694392329,7,-8.189994812011747,-11.1399955749512,-9.003747940063505,-0.33750152587893467,12.145004272460909,2,0.0961608219689496,1.2483450149233428,135.32499694824222,-1.7196948241482108,130.75,-2.1210543011680993,127.65499877929688,0.0961608219689496 7742,2022-07-21,141.08999633789062,142.36500549316406,137.94000244140622,138.4949951171875,2172200.0,0.02009976739475494,-1.388674272064556,0.8122089719036926,66.47162646372341,60.65724121487798,-8.87370224395795,-10.912696009949627,-12.606785900075579,-0.7718266813306514,7.732552973890747,4.425003051757841,6.296591726841072,10.153997421264648,0.45205238356496125,19.855942458964336,5.303024902414791,15.004969940114492,-18.397851977539062,91.99115143911318,24.150804039131614,4.850972518849844,7,-9.032493591308594,-11.982494354248047,-12.906244277954102,-3.5499954223632812,1.7350006103515625,3,0.07488130069905563,1.3009859173065614,138.30999755859378,1.2483450149233428,135.32499694824222,-1.7196948241482108,130.75,0.07488130069905563 7743,2022-07-22,139.47999572753906,142.0449981689453,138.75999450683594,141.25,1770200.0,-0.011411160621875971,-1.046726972824201,-0.682082250420425,61.63920243507348,59.12937270680317,-7.597008852258057,-8.504580256033393,-11.146144366517944,0.5666992249724672,7.291076491020967,3.285003662109375,6.00139061731079,7.760496902465832,-2.0487285856418396,17.569722390573503,2.8558841584120103,12.665109646519667,-15.607479699218743,79.26692063241416,11.869616856318572,4.904612744053832,7,-7.422492980957031,-10.372493743896484,-12.118745803833008,-2.24749755859375,0.415008544921875,4,0.06481222269737286,-1.388674272064556,141.08999633789062,1.3009859173065614,138.30999755859378,1.2483450149233428,135.32499694824222,0.06481222269737286 7744,2022-07-25,137.77499389648438,140.2449951171875,136.46499633789062,138.90499877929688,1619800.0,-0.012223988265566366,-1.0159993489583334,0.6384192967180752,60.52463965124544,58.46689866783288,-6.0571075194607715,-6.426958229221157,-9.55971692900954,2.0187715896836664,8.059915842309834,3.779998779296875,5.0800006433382805,5.609745407104498,-4.4591512812006044,15.678642095409614,0.5752970629519325,10.644193751257063,-12.792928500273433,60.207974517102706,-6.5941378177505,5.034448344152558,7,-5.717491149902344,-8.667491912841797,-10.41374397277832,-4.864997863769531,0.375,0,0.05937222498239603,-1.046726972824201,139.47999572753906,-1.388674272064556,141.08999633789062,1.3009859173065614,138.30999755859378,0.05937222498239603 7745,2022-07-26,136.55000305175778,139.05000305175778,134.69000244140622,137.28999328613278,1831800.0,-0.008891242235488539,1.0469439509427474,0.654855784811494,55.87653840905161,58.229860396318834,-4.498626249881596,-4.9418302340427545,-8.450959470212496,2.918470808703944,8.454832639852658,4.3600006103515625,3.890568880644338,4.05875434875486,-6.140409610079246,14.257918307588966,-1.0408276306621929,9.158336328171913,-10.524961249729657,26.993170432666624,-35.64142794886256,5.09958197941705,7,-4.492500305175753,-7.442501068115206,-9.720001220703097,-5.112503051757784,-0.8450012207030682,1,0.06902235694704006,-1.0159993489583334,137.77499389648438,-1.046726972824201,139.47999572753906,-1.388674272064556,141.08999633789062,0.06902235694704006 7746,2022-07-27,136.74000549316406,137.04499816894528,131.30000305175778,136.49000549316406,3534000.0,0.0013914495581099917,12.360681334280514,-0.33784229627185747,49.84256144588127,57.96836334333275,-3.123329455845834,-4.464452573612675,-8.813316745987066,2.3492455221169166,8.54994088867784,5.7449951171875,2.7990533384572416,3.6797565460205135,-6.105635362086957,13.465148454127984,-1.2129394080332077,8.572452500074235,-9.734565869667776,49.16404194407837,-8.596137483492988,4.892695954053735,7,-2.335002899169922,-7.102500915527344,-10.08000373840332,-5.3025054931640625,2.114990234375,2,0.06541605752587798,1.0469439509427474,136.55000305175778,-1.0159993489583334,137.77499389648438,-1.046726972824201,139.47999572753906,0.06541605752587798 7747,2022-07-28,146.5800018310547,147.25999450683594,138.03500366210938,138.40499877929688,2346200.0,0.07196135690065142,-1.069545214145242,32.70001220703125,61.75030695644493,59.468023235723884,-10.7849859829428,-13.505590296768332,-18.54337439995234,-7.767585243983945,8.825411828738224,10.519989013671875,2.5896612926127034,12.57300262451173,1.4245966517967759,23.721408597226684,6.998799638154253,18.147205610869207,-18.652988255378332,95.7393919809093,40.0668953938524,5.574202986357476,7,-8.725006103515625,-14.495002746582031,-20.851251602172837,-15.142501831054688,-10.464996337890625,3,0.026436075532774606,12.360681334280514,136.74000549316406,1.0469439509427474,136.55000305175778,-1.0159993489583334,137.77499389648438,0.026436075532774606 7748,2022-07-29,151.7550048828125,152.1699981689453,145.48500061035156,145.72000122070312,2632800.0,0.03530497330544735,-1.0553397511681586,0.7382264720759598,68.35567366357785,61.397712622096606,-13.613498064369537,-17.72971695155212,-23.694977120748035,-13.062008646824125,9.571618750583523,6.68499755859375,3.433440231938789,16.567255401611334,3.24493827945588,29.889572523766788,9.906096840533621,23.228413962689046,-22.281352832643393,98.01153146513654,42.674662191567336,6.661158561077724,7,-10.2550048828125,-16.78250503540039,-27.52500343322754,-20.3175048828125,-15.7550048828125,4,-0.05884489899668355,-1.069545214145242,146.5800018310547,12.360681334280514,136.74000549316406,1.0469439509427474,136.55000305175778,-0.05884489899668355 7749,2022-08-01,151.89500427246094,153.1750030517578,149.47000122070312,150.0,1748600.0,0.0009225355681452552,-1.5076138986569176,0.3140021744077267,73.79239888036017,62.517263711403174,-11.665390129132362,-17.05972794879665,-23.241273550791306,-13.300590339886838,10.571877633192644,3.7050018310546875,4.6937136152276935,15.63775482177735,0.5773340816390942,30.69817556191562,8.107544451708208,23.16796519184649,-20.15171761041421,94.14857700892858,33.47892321418115,7.530210370069135,8,-9.657501220703125,-14.432502746582031,-28.632503509521484,-20.457504272460938,-19.904998779296875,0,-0.07900193990893245,-1.0553397511681586,151.7550048828125,-1.069545214145242,146.5800018310547,12.360681334280514,136.74000549316406,-0.07900193990893245 7750,2022-08-02,147.0800018310547,151.61500549316406,146.94000244140625,151.61500549316406,2263400.0,-0.03169954446144496,1.0617416875836962,-2.393136378642575,77.25504962910334,63.945333059384595,-5.596072759866786,-11.447872131508518,-17.90851595102464,-8.673206424696843,11.465153786462146,4.9550018310546875,6.004476942899487,9.944252014160156,-5.503783514658693,25.392287542979005,2.220234249750746,17.668269778569567,-12.76490920224262,72.13713727678575,4.389337187107486,7.724017764409424,8,-4.842498779296875,-9.617500305175781,-22.387502670288086,-15.642501831054688,-17.19000244140625,1,-0.060715310194433325,-1.5076138986569176,151.89500427246094,-1.0553397511681586,151.7550048828125,-1.069545214145242,146.5800018310547,-0.060715310194433325 7751,2022-08-03,147.85000610351562,148.74000549316406,146.0449981689453,147.99000549316406,1455000.0,0.005235275107933424,2.286595520985495,0.03087084379184808,77.24399029762243,65.14226237426229,-5.4428928577815725,-11.570244434814754,-18.217062724889672,-9.651169245862064,12.286933332830182,2.69500732421875,7.121292496764909,9.926506042480469,-6.037424950103087,25.890437035064025,1.9445405461887049,17.908471538772233,-11.27172422395006,64.82828822382245,-8.24570456634801,7.981965496291777,8,-5.6125030517578125,-10.387504577636719,-22.717504501342773,-16.412506103515625,-13.455001831054688,2,-0.08214409043688309,1.0617416875836962,147.0800018310547,-1.5076138986569176,151.89500427246094,-1.0553397511681586,151.7550048828125,-0.08214409043688309 7752,2022-08-04,149.5399932861328,149.60499572753906,146.6300048828125,147.88499450683594,1059800.0,0.011430416725407344,2.333316236685986,-11.821471389645776,76.95529261590121,66.84405017213201,-6.4907696038114295,-12.922956678682056,-19.527338883503262,-11.514574327514055,12.582514584801393,2.9749908447265625,7.4669291243063185,10.981743621826183,-5.7906980886195925,27.754185332271973,2.5955227666032954,19.36796447704907,-10.970104865904176,52.73070726151453,-23.227536922708303,8.386220855222893,8,-7.302490234375,-12.077491760253906,-24.358741760253906,-18.102493286132812,-11.539993286132812,3,-0.07145244107473547,2.286595520985495,147.85000610351562,1.0617416875836962,147.0800018310547,-1.5076138986569176,151.89500427246094,-0.07145244107473547 7753,2022-08-05,151.5850067138672,151.6699981689453,147.13999938964844,147.36500549316406,1303000.0,0.013675361238123074,1.0637882253164732,2.549851560915344,76.34341595472483,68.60169198362973,-7.418216423088921,-14.5254061869245,-21.10334332549246,-13.660442963749318,12.842766882870125,4.529998779296875,7.663300495638055,12.273006439208984,-5.440405397766824,29.986418276184793,3.41630052072108,21.12971235769689,-11.262504537855051,77.69992638120837,0.28778411669705406,8.856705918487906,8,-9.347503662109375,-14.122505187988281,-26.40375518798828,-20.147506713867188,-21.285003662109403,4,-0.10205495619962202,2.333316236685986,149.5399932861328,2.286595520985495,147.85000610351562,1.0617416875836962,147.0800018310547,-0.10205495619962202 7754,2022-08-08,153.4550018310547,154.90499877929688,151.5749969482422,152.1649932861328,1504800.0,0.012336280201625138,-1.6963564253678787,0.3056891402289541,74.60641515342037,70.68278939967071,-7.632763844821227,-15.72987924950749,-22.551590607194782,-15.704552299390429,13.249827098736656,3.3300018310546875,7.604694309728558,13.208501434326166,-5.442120235673599,31.859123104325946,3.8831905993262694,22.533812269326063,-11.59019954995307,83.63434708403872,8.174680610699795,9.32531083499989,8,-10.352500915527344,-15.12750244140625,-28.27375030517578,-22.017501831054688,-23.589996337890625,0,-0.1137467115622055,1.0637882253164732,151.5850067138672,2.333316236685986,149.5399932861328,2.286595520985495,147.85000610351562,-0.1137467115622055 7755,2022-08-09,150.9600067138672,153.74000549316406,149.63999938964844,152.7550048828125,1737800.0,-0.016258806082673938,1.1779584425900633,-1.3914622317901162,67.4002920789024,72.63364835889529,-3.2170576415655887,-12.326755401069022,-19.809886062723365,-13.515150237039876,14.145846227565146,4.100006103515625,7.9036778837506745,9.735755920410156,-9.013302560979639,28.48481440179995,0.36122667971525857,19.110285161105054,-7.269576923018235,55.47413325434126,-16.31439644828344,9.374529240694898,8,-4.4900054931640625,-12.63250732421875,-25.51375389099121,-19.522506713867188,-22.780014038085966,1,-0.1256624296305131,-1.6963564253678787,153.4550018310547,1.0637882253164732,151.5850067138672,2.333316236685986,149.5399932861328,-0.1256624296305131 7756,2022-08-10,157.69000244140625,158.56500244140625,153.3350067138672,154.58999633789062,1779600.0,0.044581315767262986,1.1566965549787636,-1.727024660608482,70.595547309833,73.61645284260507,-7.445779726145929,-17.344617419625877,-26.26114127907954,-20.509757086505005,15.00372747785153,7.6049957275390625,8.62487657376684,14.814251708984386,-3.6074278792433176,33.23593129721209,5.603411914870549,24.025091503098224,-12.429532992174586,92.66862020118337,22.467486382696848,9.210839794113852,8,-5.665000915527344,-17.532501220703125,-32.24374961853027,-26.25250244140625,-30.675003051757812,2,-0.17629527948093993,1.1779584425900633,150.9600067138672,-1.6963564253678787,153.4550018310547,1.0637882253164732,151.5850067138672,-0.17629527948093993 7757,2022-08-11,157.69500732421875,161.86000061035156,157.38999938964844,158.72500610351562,1704200.0,3.17387452279938e-05,-4.451172311127651,-0.332257016568059,73.53665245089047,74.19211715230647,-6.37914963167421,-15.610399015897286,-25.886498207248707,-20.82609961523002,15.718612844158312,4.470001220703125,9.805106244943431,13.207006072998041,-4.420235170528912,30.83424731652501,4.393385451234565,22.020626694761518,-10.30581259623915,71.70521100042501,2.541334849441398,8.813620621763482,8,-3.7425079345703125,-15.890007019042969,-31.928756713867188,-26.25750732421875,-28.555007934570312,3,-0.14775358742875944,1.1566965549787636,157.69000244140625,1.1779584425900633,150.9600067138672,-1.6963564253678787,153.4550018310547,-0.14775358742875944 7758,2022-08-12,157.15499877929688,159.5,155.80999755859375,158.5800018310547,1448000.0,-0.0034243858070384103,1.2603388246290455,1.3834997481556102,75.81935186939481,74.4173341510881,-5.579323453174965,-13.435871606647595,-24.952071961953123,-20.53578954869903,17.012691368225582,3.69000244140625,11.401092823262474,11.191997528076172,-5.4117979478454,27.795793003997744,2.8900997901153858,19.493895266036958,-7.161058992490325,61.49753387026284,-8.435717581014089,8.30189773796079,8,-3.2024993896484375,-15.349998474121094,-28.924997329711942,-25.717498779296875,-30.36499786376953,4,-0.12188602925827074,-4.451172311127651,157.69500732421875,1.1566965549787636,157.69000244140625,1.1779584425900633,150.9600067138672,-0.12188602925827074 7759,2022-08-15,156.14500427246094,158.10000610351562,154.65499877929688,157.16000366210938,1390400.0,-0.006426741208877096,1.3799670052232946,0.7122787480324235,76.25619715752683,74.30635054313515,-4.361752268906713,-10.989221526872996,-23.713420644364078,-19.80889020404203,18.722604311538653,3.44500732421875,11.721243406600223,8.912252807617193,-6.644103695413634,24.46860931064802,1.1340745561017798,16.690431059132607,-4.015173537416274,53.23244053193482,-21.218174014387095,7.778178251515411,8,-2.1925048828125,-14.340003967285156,-27.470003128051758,-24.707504272460938,-30.34500122070314,0,-0.16551923221062925,1.2603388246290455,157.15499877929688,-4.451172311127651,157.69500732421875,1.1566965549787636,157.69000244140625,-0.16551923221062925 7760,2022-08-16,155.03500366210938,156.7449951171875,154.15499877929688,155.64999389648438,1039600.0,-0.007108780812575377,-1.1810495476973684,0.6059020730918986,73.92441202680695,73.93750851304453,-2.2402531099586724,-8.776880757003454,-22.394391443481084,-18.92560848856496,19.865578376314577,2.589996337890625,11.22222121274362,6.816751861572271,-8.045120123821903,21.678623846966445,-0.6141841311248015,14.247687854269344,-1.1537423495094572,19.941327452952777,-55.32401594584027,7.430935992697081,8,-0.7900009155273438,-13.230003356933594,-26.360002517700195,-23.597503662109375,-32.84500122070314,1,-0.1623504213525998,1.3799670052232946,156.14500427246094,1.2603388246290455,157.15499877929688,-4.451172311127651,157.69500732421875,-0.1623504213525998 7761,2022-08-17,151.61000061035156,152.9250030517578,148.1999969482422,152.3249969482422,1902400.0,-0.02209180488828466,3.934710203821453,1.1626141325922985,57.903830329209974,71.82067937007884,1.9826962656606497,-4.537000527874056,-18.80971098912346,-15.765349817286392,20.292144064550268,6.8350067138671875,10.3917878207902,2.726748657226551,-11.442479220787732,16.895976535240834,-4.35786528178059,9.811362596233693,10.25,24.963416895473973,-45.741159540603974,7.084613939007138,8,2.8899993896484375,-9.805000305175781,-22.934999465942383,-20.172500610351562,-27.595001220703125,2,-0.1545413088862596,-1.1810495476973684,155.03500366210938,1.3799670052232946,156.14500427246094,1.2603388246290455,157.15499877929688,-0.1545413088862596 7762,2022-08-18,151.65499877929688,153.4149932861328,151.05499267578125,151.3300018310547,1019000.0,0.00029680211571903037,-4.394193042113524,-0.4545435144479064,49.812652502121026,68.87281676423397,2.5359436090972736,-3.9525622833760963,-18.65881789447255,-16.05428621116525,20.234497799072216,2.3600006103515625,9.79332724193796,2.243496704101574,-11.483235740947919,15.970229149151066,-4.619869518423172,9.10686292662632,9.931801757812508,30.57522918559949,-35.16018636374704,6.863366222524741,8,3.375,-9.849998474121094,-22.76999855041504,-20.217498779296875,-27.71499633789064,3,-0.16247403374752567,3.934710203821453,151.61000061035156,-1.1810495476973684,155.03500366210938,1.3799670052232946,156.14500427246094,-0.16247403374752567 7763,2022-08-19,148.52000427246094,150.27000427246094,147.52999877929688,150.00999450683594,1337000.0,-0.020671883762949927,1.726360378962711,-4.584628386309216,44.315310295481325,65.50713844668519,5.800421930418452,-0.111294154708105,-15.148196600748463,-13.201260498346755,19.95494584139753,4.125,9.067080489127221,-1.3434982299804688,-14.264993861674839,11.577997401713901,-7.804246045827654,5.117249585866716,12.79906019287111,9.366176037510323,-50.595078021669885,6.460747815847183,8,6.174995422363281,-4.367504119873047,-20.14250373840332,-17.2550048828125,-23.645004272460938,4,-0.13048750555689292,-4.394193042113524,151.65499877929688,3.934710203821453,151.61000061035156,-1.1810495476973684,155.03500366210938,-0.13048750555689292 7764,2022-08-22,145.9550018310547,147.47999572753906,144.97000122070312,146.27000427246094,1603600.0,-0.017270417234170887,-1.1969282136894825,0.21141242012125183,47.949699106775384,63.34596144978219,8.034591912488537,3.2653728105739503,-12.203676777965768,-10.969695511460714,19.960948224202312,3.5500030517578125,8.169453709554432,-4.317501068115234,-16.09511314983922,7.460111013608753,-10.206307108977228,1.5713049727467592,14.812500006835961,8.365189986600766,-47.98813927291734,5.888806040861989,8,7.459999084472656,-0.8000030517578125,-17.57750129699707,-14.722503662109375,-17.865005493164062,0,-0.131307599431989,1.726360378962711,148.52000427246094,-4.394193042113524,151.65499877929688,3.934710203821453,151.61000061035156,-0.131307599431989 7765,2022-08-23,145.97500610351562,147.27999877929688,145.0850067138672,145.77499389648438,957600.0,0.0001370578069266326,-1.7784945821180924,-0.6349544661887231,46.486790010223984,60.667210638714536,8.083129373492483,4.2031685927865965,-11.754060695266219,-11.255911183059709,20.303806877587004,2.1949920654296875,7.14826030037915,-4.768746948242182,-14.869321581933093,5.331827685448729,-9.819034265087652,0.281540368603288,13.844645697343765,11.900601859965922,-41.58869003292275,5.050287316845458,8,7.439994812011719,0.3699951171875,-17.597505569458008,-14.742507934570312,-18.885009765625,1,-0.13820861248980576,-1.1969282136894825,145.9550018310547,1.726360378962711,148.52000427246094,-4.394193042113524,151.65499877929688,-0.13820861248980576 7766,2022-08-24,145.68499755859375,147.47999572753906,145.2449951171875,146.6649932861328,1173600.0,-0.0019867000020278303,-1.4032256741347202,-4.899679584986268,42.37691745535366,57.205017861432665,7.253977534887213,5.47856222399713,-10.867549409371946,-11.13559055664686,21.28570729835332,2.2350006103515625,6.094048807361219,-5.506005096435558,-13.585713988708193,2.5737037958370763,-9.545859542571861,-1.4661506502992552,13.243675207456278,8.466512843955472,-43.254926505114796,4.0398544461363155,8,6.5500030517578125,0.8950042724609375,-17.307497024536133,-14.452499389648438,-21.299995422363267,2,-0.16127257789696536,-1.7784945821180924,145.97500610351562,-1.1969282136894825,145.9550018310547,1.726360378962711,148.52000427246094,-0.16127257789696536 7767,2022-08-25,150.4550018310547,150.49000549316406,145.80499267578125,146.97500610351562,1221400.0,0.032741904467839644,1.6394415717828699,-3.5510315297781236,47.982855250198284,54.112073792633055,1.5075067340052328,1.0685322962423527,-14.969617188071709,-15.888159638600627,21.066387782339795,4.8050079345703125,5.6455714188961394,-0.9297508239746151,-8.724724134587944,6.865222486638714,-4.82723747928128,2.9677358313320497,7.636150642274515,99.36587617723401,48.82665262072912,3.897486655306664,8,1.0800018310546875,-3.875,-21.809999465942383,-20.740005493164062,-19.52000427246091,3,-0.1757336221436867,-1.4032256741347202,145.68499755859375,-1.7784945821180924,145.97500610351562,-1.1969282136894825,145.9550018310547,-0.1757336221436867 7768,2022-08-26,142.8249969482422,151.3300018310547,142.5800018310547,149.52000427246094,1637400.0,-0.05071286956202492,-1.4356306118808349,-1.9238550413259379,34.26118043405967,49.44596082335892,7.70086215738246,8.427292633471296,-6.791376421944051,-8.278603573989358,20.083424704565083,8.75,4.202295364453676,-8.113255310058605,-16.79187660851619,0.5653659883989803,-12.452565959287398,-3.7739446608298124,14.478886449929462,2.799944196428571,-41.753840595993374,4.339310649228793,8,6.837501525878906,3.7550048828125,-12.242494583129883,-13.814994812011719,-6.244995117187472,4,-0.13222471493333632,1.6394415717828699,150.4550018310547,-1.4032256741347202,145.68499755859375,-1.7784945821180924,145.97500610351562,-0.13222471493333632 7769,2022-08-29,139.89500427246094,142.2949981689453,139.6300048828125,141.94000244140625,1248200.0,-0.020514564945819935,-1.069900151106634,0.3054512220692673,33.825468625929005,44.990522667705804,9.033336087276183,10.974867529980742,-3.218222736241529,-5.319323019124994,19.097138262648937,3.1949920654296875,2.4601768017282097,-10.443247985839832,-20.40740134686726,-0.4790946248124044,-15.42532466635356,-5.461171305326104,16.230968600341356,2.2649526390539028,-39.21763565213786,4.982076680513717,8,6.627494812011719,6.68499755859375,-9.312501907348633,-10.885002136230469,-3.6500091552734375,0,-0.10736626622640377,-1.4356306118808349,142.8249969482422,1.6394415717828699,150.4550018310547,-1.4032256741347202,145.68499755859375,-0.10736626622640377 7770,2022-08-30,138.14999389648438,140.8800048828125,136.41999816894528,140.27499389648438,1830200.0,-0.012473714733786778,1.674649073040408,1.0391207348102163,16.564018958058753,40.39721029313345,9.08691306798488,12.665951610140581,-0.7911290466158221,-3.500905537293505,18.692610177747305,4.460006713867216,0.49613497835602516,-11.741757965087885,-23.03265664660185,-0.45085928357391936,-17.387207305844868,-6.096308624330902,16.326382177318948,11.602919534724906,-22.43814438671997,5.645449340756985,8,6.7675018310546875,8.430007934570312,-7.56749153137207,-9.139991760253906,0.44000244140625,1,-0.07281938474880933,-1.069900151106634,139.89500427246094,-1.4356306118808349,142.8249969482422,1.6394415717828699,150.4550018310547,-0.07281938474880933 7771,2022-08-31,135.70500183105472,139.375,134.42999267578122,139.375,2195000.0,-0.01769809752768925,1.6948282242003838,1.7270579618566042,15.271648213310627,36.559320927710075,10.100717943250402,14.919340733957114,2.2208548879620764,-1.0073950850186009,18.529773558564468,4.945007324218778,-1.6268614153146643,-13.579499816894497,-26.518799083457395,-0.6402005503315991,-20.049149450175946,-7.109850183613048,16.604608894165636,7.54442878438111,-20.83463189218886,6.469649633281453,8,7.174995422363253,10.874999999999972,-5.122499465942411,-6.694999694824247,-5.684997558593778,2,-0.06348333058415412,1.674649073040408,138.14999389648438,-1.069900151106634,139.89500427246094,-1.4356306118808349,142.8249969482422,-0.06348333058415412 7772,2022-09-01,138.85499572753906,138.97000122070312,133.625,134.52999877929688,1839000.0,0.023212069223549348,1.3468680175668388,-1.1784738708698437,23.300261496518743,34.22431550560312,5.525126720299596,11.518362257938293,-0.271138397970617,-4.057488089381081,18.291686188882377,5.345001220703125,-3.673578149616702,-9.895256042480469,-23.646978003910675,3.8564659189497377,-16.771117023195558,-3.0193950617653798,10.951468470759806,29.539650870668744,5.128857354728051,6.8758609807151005,9,3.6225051879882812,8.887504577636719,-6.833742141723633,-9.844993591308594,-4.929992675781278,3,-0.10420938415281478,1.6948282242003838,135.70500183105472,1.674649073040408,138.14999389648438,-1.069900151106634,139.89500427246094,-0.10420938415281478 7773,2022-09-02,136.11500549316406,140.65499877929688,134.94500732421878,140.32000732421878,1284000.0,-0.019732745084313774,1.3425679292115056,-0.9722554446573098,22.18055725097652,31.36107752162547,7.063186885834938,13.744649955720519,2.916442087988969,-1.2180654087384823,17.665753054433527,5.709991455078097,-4.843779731625091,-11.861746215820318,-26.64380779337887,2.9203153617382327,-19.25277700459958,-4.470715427041057,11.10242443340698,28.719792607141535,7.62614134892393,7.391030788779275,9,6.362495422363281,11.627494812011719,-1.1450080871582031,-4.657508850097656,-2.2350006103515625,4,-0.03805611229858441,1.3468680175668388,138.85499572753906,1.6948282242003838,135.70500183105472,1.674649073040408,138.14999389648438,-0.03805611229858441 7774,2022-09-06,136.0,138.38499450683594,135.17999267578122,137.03999328613278,1656400.0,-0.0008449141426206674,-1.3917853299703071,0.24732290922021516,22.811025557868703,28.730437026919326,6.277744329700909,13.159622070823957,3.3241282003128845,-1.0184555053644715,16.625659368264582,3.205001831054716,-5.813846472349979,-11.104001617431635,-26.569527891565002,4.361524656701732,-18.83676475449832,-3.3712384803649513,9.04264113831968,32.73602207527804,11.021696521727488,7.732763137066685,9,6.477500915527344,11.742500305175781,2.2362499237060547,-2.0875015258789062,1.324996948242216,1,0.004264719345990597,1.3425679292115056,136.11500549316406,1.3468680175668388,138.85499572753906,1.6948282242003838,135.70500183105472,0.004264719345990597 7775,2022-09-07,131.99000549316406,136.21499633789062,129.82499694824222,136.21499633789062,2714600.0,-0.029485253726734828,2.0248583367342015,4.062517423008753,22.436081573434663,26.514788595594993,9.046703972352816,16.522689989378193,7.548522971474739,3.001152597835272,16.199393527891047,6.389999389648409,-6.5455591188541575,-14.16549606323241,-30.909311544717127,2.578319418252306,-22.53740380397477,-5.793588322490052,11.225813063024475,19.99084191023642,-1.2582776072406006,8.371907740742355,9,8.587493896484375,13.852493286132812,7.859996795654297,2.4249954223632812,2.2849884033203125,2,0.03223721075035346,-1.3917853299703071,136.0,1.3425679292115056,136.11500549316406,1.3468680175668388,138.85499572753906,0.03223721075035346 7776,2022-09-08,129.88999938964844,131.22999572753906,127.90499877929688,131.0,2370000.0,-0.015910341814663997,3.2356863088122383,0.26272260725417046,21.091782548195155,23.52689162870576,9.689526191855435,17.32127342699465,9.993498586422419,5.113268297678445,15.287251559141163,4.0850067138671875,-7.3676699293208685,-14.875502014160162,-32.19338317030284,2.4423791419825136,-23.5344425922315,-6.216561436088824,10.91547127710976,15.568632238051471,-4.314873841527927,8.65894057807134,9,9.727500915527344,14.992500305175781,9.960002899169922,4.525001525878906,-0.1199951171875,3,0.06697972891772563,2.0248583367342015,131.99000549316406,-1.3917853299703071,136.0,1.3425679292115056,136.11500549316406,0.06697972891772563 7777,2022-09-09,134.39500427246094,134.52999877929688,130.72999572753906,130.72999572753906,1510800.0,0.0346832312262797,-1.073666680544569,-3.301807684376933,31.897994749867777,23.264315441573327,2.98024115703015,11.574626664726338,5.819260767592937,0.6415827292898939,13.738168872447964,4.6399993896484375,-8.123363068039225,-9.205496978759754,-25.987682816264623,7.576688858745115,-17.59658989751219,-0.8144040600073197,3.8303720168050006,50.902003867953425,28.461740398974683,8.391092918752436,9,0.7049942016601562,10.487495422363281,5.454998016357422,0.01999664306640625,-0.8400115966797159,4,-0.03255329335851276,3.2356863088122383,129.88999938964844,2.0248583367342015,131.99000549316406,-1.3917853299703071,136.0,-0.03255329335851276 7778,2022-09-12,138.0,139.27499389648438,134.60499572753906,134.73500061035156,1621800.0,0.026823881937088956,-1.6496374694283922,0.8908572380199009,40.06990356355795,23.958141545754316,-1.5434691539904293,6.81016812706406,2.577784310196705,-2.9760940186668563,12.1138814205666,4.8799896240234375,-8.724955479915195,-4.642751312255854,-20.317698666594822,11.0321960420831,-12.480224989425324,3.1947223649136163,-10.095001220703125,88.78632854857584,61.89852200919981,7.83747367716948,9,-3.6074981689453125,6.882499694824219,1.8500022888183594,-3.487499237060547,-3.6849975585937784,0,-0.02952896339305955,-1.073666680544569,134.39500427246094,3.2356863088122383,129.88999938964844,2.0248583367342015,131.99000549316406,-0.02952896339305955 7779,2022-09-13,130.30000305175778,134.69500732421878,129.82499694824222,133.44500732421878,2176600.0,-0.055797079335088484,-1.378505874330717,-0.9632480429956944,33.581226719039094,25.848942408085467,5.199083389690458,13.148790533204561,10.483078010683045,4.641728760486302,10.882850659367405,8.175003051757784,-10.154554258388316,-11.050498199462908,-26.29398360268675,4.192987203760936,-18.672240901074815,-3.428755497851,-2.1676043701171466,21.064250668326945,-7.400458641213511,7.621742701611918,9,3.979995727539091,14.582496643066435,9.549999237060575,4.212497711181669,0.08000183105471592,1,0.027475070968591364,-1.6496374694283922,138.0,-1.073666680544569,134.39500427246094,3.2356863088122383,129.88999938964844,0.027475070968591364 7780,2022-09-14,129.86500549316406,130.92999267578122,128.57000732421878,130.91999816894528,1232200.0,-0.0033384309163901893,3.3907452093684727,0.335450315606624,33.47953686951914,27.872041147664195,4.844740980655331,12.22838634167016,11.15462745218116,5.005718575825028,9.74966939080302,2.359985351562443,-10.554405757499921,-10.22699584960938,-24.857194183088183,4.403202483869421,-17.54209501634878,-2.9118966828699797,-1.5097549072265508,17.238412977894203,-13.18769025753285,7.315099166739399,9,4.4149932861328125,15.017494201660156,10.849994659423828,5.512493133544922,-1.0400085449218466,2,0.057444200820296,-1.378505874330717,130.30000305175778,-1.6496374694283922,138.0,-1.073666680544569,134.39500427246094,0.057444200820296 7781,2022-09-15,128.17999267578122,131.14999389648438,127.45999908447266,130.14999389648438,1562000.0,-0.012975110661906042,-1.1642271911650863,1.8673126988719315,25.136722775093332,28.076092400839144,5.978813673965675,12.720255230407105,12.978154101220383,6.65750502541718,9.76133846341947,3.6899948120117188,-10.816219133638668,-10.740508270263689,-25.239047001200532,3.7580304606731687,-17.98977763573211,-3.491238904795267,11.095001220703153,6.093896804563838,-14.96688190978957,7.249269365468426,9,5.877506256103544,16.480007171630888,14.21875762939456,7.197505950927763,2.0350036621094034,3,0.047550332103075243,3.3907452093684727,129.86500549316406,-1.378505874330717,130.30000305175778,-1.6496374694283922,138.0,0.047550332103075243 7782,2022-09-16,127.01499938964844,127.5,122.2699966430664,124.44000244140624,3983000.0,-0.009088729542055085,1.9506381147099967,-1.3071042399268702,29.376463478814017,28.87563753726554,5.909084689669442,12.590135892905607,14.117849625170095,7.696017408409006,9.936999653630618,5.909996032714815,-10.496179694291897,-10.673501586914057,-24.7985318082319,3.451528634403786,-17.73601669757298,-3.6109864762551354,12.023694610595697,27.903578435617188,4.345676429002374,7.062515110658918,9,3.757495880126953,15.049999237060547,19.076251983642578,10.192501068115234,7.595001220703125,4,0.02169039008031537,-1.1642271911650863,128.17999267578122,3.3907452093684727,129.86500549316406,-1.378505874330717,130.30000305175778,0.02169039008031537 7783,2022-09-19,129.13999938964844,129.47500610351562,125.70500183105469,125.99500274658205,1634800.0,0.016730307524397636,-1.0241641969265305,1.2213593671298506,35.669544793956476,30.304361896830844,3.006831441897873,9.421854397490506,12.002522883601358,5.517162751237436,10.610955622521088,3.7700042724609375,-9.804171260259494,-7.579501342773426,-21.22678339604184,6.067780710494986,-14.403142369407647,-0.7558603161392057,9.227946716308594,55.29172507676962,27.840778872699172,6.823641026634207,9,1.6324958801269531,11.744998931884766,18.738750457763672,9.71500015258789,7.875,0,0.03418765144029168,1.9506381147099967,127.01499938964844,-1.1642271911650863,128.17999267578122,3.3907452093684727,129.86500549316406,0.03418765144029168 7784,2022-09-20,126.79000091552734,128.58000183105472,125.43499755859376,127.9000015258789,1469600.0,-0.018197293520426205,1.5465609053955074,-0.3529417472666377,35.1035951412759,31.711863404368756,4.372854508625636,10.817036532437157,14.391341885107124,7.8000526885274155,11.759262344292267,3.7050018310546733,-9.656640092703583,-8.971249771118153,-22.579413601107518,4.636914058871213,-15.775331686112821,-2.167167856123484,10.93402721191407,50.90096475785686,20.559464487002153,6.804081914994681,9,3.982494354248047,13.395000457763672,21.088748931884766,12.064998626708984,10.459999084472656,1,0.059350118081411996,-1.0241641969265305,129.13999938964844,1.9506381147099967,127.01499938964844,-1.1642271911650863,128.17999267578122,0.059350118081411996 7785,2022-09-21,125.8000030517578,129.84500122070312,125.75,128.27000427246094,1468800.0,-0.007808169860564318,-2.1867622960552877,2.225225101381551,36.4962480216614,33.42347067919834,4.90865967839737,10.770274017519242,15.517776244337298,8.554676718833221,12.877956021203286,4.095001220703125,-9.259474481333314,-8.952497482299819,-22.362385434531447,4.457390469931823,-15.657441458415647,-2.2475535061839906,11.305863816308616,39.752336717589294,6.257529967209415,6.7049439761158185,9,4.972492218017592,13.707492828369155,22.07874679565431,13.05499649047853,6.404998779296918,2,0.03640700890261783,1.5465609053955074,126.79000091552734,-1.0241641969265305,129.13999938964844,1.9506381147099967,127.01499938964844,0.03640700890261783 7786,2022-09-22,122.19000244140624,125.2300033569336,121.77999877929688,124.8000030517578,1346800.0,-0.02869634755784789,-1.0116598232120066,1.0566798868255496,27.56160528976909,32.94164962807626,8.170798390542942,13.206966320951622,19.442522473033947,12.0028426663293,14.208426075360112,4.020004272460923,-9.039581550482978,-11.387748336792,-24.881336116823533,2.1058394432395318,-18.134542226807767,-4.6409544467762345,14.322429617660177,5.083738846802763,-27.717069711392522,6.746793890015768,9,8.33749389648439,15.407493591308608,25.83499908447267,16.664997100830092,13.110000610351548,3,0.054300633229119155,-2.1867622960552877,125.8000030517578,1.5465609053955074,126.79000091552734,-1.0241641969265305,129.13999938964844,0.054300633229119155 7787,2022-09-23,124.01499938964844,124.12999725341795,120.0,120.625,2225400.0,0.014935730516228984,1.2817695161018479,-1.2988500371238652,33.296513396306395,32.189050720603866,5.273075054655379,9.80214924176886,17.93449939872295,10.025618924741593,15.179552172280594,4.1299972534179545,-8.464752030272308,-8.240751266479492,-19.81673595944318,3.33523342648418,-14.028743612961335,-2.452758919997649,11.613486672631808,40.78211164875496,7.156707181394367,5.787992346481837,9,3.3325042724609517,12.692497253417969,24.137500762939453,14.84000015258789,13.285003662109347,4,0.04999392798255098,-1.0116598232120066,122.19000244140624,-2.1867622960552877,125.8000030517578,1.5465609053955074,126.79000091552734,0.04999392798255098 7788,2022-09-26,123.94000244140624,126.5199966430664,123.21499633789062,124.01000213623048,1367400.0,-0.0006047409475572474,-3.348650561408616,-0.02064888124699826,33.33333333333333,32.16150701108101,3.513393333756966,8.843182269863135,18.261049389382023,9.934432178029269,16.606556257915866,3.3050003051757812,-7.593923568040481,-7.371498489379903,-18.384665756618446,3.6416687778586265,-12.878082122999174,-1.864914855760631,10.438204735891603,40.02033471687922,6.022908682038633,5.506583633619267,9,1.6349945068359517,11.724998474121108,24.477497100830092,14.914997100830092,12.494995117187543,0,0.08609002709992408,1.2817695161018479,124.01499938964844,-1.0116598232120066,122.19000244140624,-2.1867622960552877,125.8000030517578,0.08609002709992408 7789,2022-09-27,124.875,126.68499755859376,123.43000030517578,125.41999816894531,1855800.0,0.007543953043213758,1.117073485408603,7.785722070841525,39.253879457164096,32.80310063193045,1.9309970207753508,7.088667698400457,17.49387970017426,8.761316630962654,17.650056822833708,3.254997253417983,-7.522834320125838,-5.68550071716308,-16.274460122973778,4.903458688647618,-10.979980420068443,-0.3910210142577313,8.35295060311401,49.517515444775434,13.180420531609172,5.2944797029053525,9,0.6999969482421875,10.790000915527344,24.548749923706055,13.979999542236328,5.320007324218778,1,0.09721721232951697,-3.348650561408616,123.94000244140624,1.2817695161018479,124.01499938964844,-1.0116598232120066,122.19000244140624,0.09721721232951697 7790,2022-09-28,128.08999633789062,128.84500122070312,124.2699966430664,125.29499816894531,1391400.0,0.025745716419544484,1.1254337493309894,-5.128454237477952,47.36995355030074,35.27345960695349,-1.7458586024494593,3.2478790207368604,14.340041626467809,5.386113134428371,18.09077318677865,4.575004577636719,-8.094440774509962,-1.9675045013427734,-11.978462695033386,8.043453692347853,-6.97298359818808,3.037974595502533,4.079718216974271,91.46404998740654,50.3311681595997,5.005479096845312,9,-3.1674957275390625,7.575004577636719,21.195003509521484,10.765003204345703,3.4250030517578125,2,0.07151224860640992,1.117073485408603,124.875,-3.348650561408616,123.94000244140624,1.2817695161018479,124.01499938964844,0.07151224860640992 7791,2022-09-29,127.08999633789062,127.65499877929688,125.93499755859376,126.46499633789062,1351600.0,-0.007807010918808088,-1.041547433621925,0.22361374219999672,38.10839584149928,36.24367431391852,-1.0244683001682233,3.7622652948333553,15.294610540047927,6.242095881742472,18.263354088393623,2.154998779296861,-7.685008749289352,-2.5367542266845646,-12.261843844138298,7.1883353907691685,-7.399299035411445,2.325790582042302,4.106141052585087,80.1582290491421,38.597931961145264,4.86254480872687,9,-2.1674957275390625,8.575004577636719,22.79000473022461,11.765003204345703,8.865005493164091,3,0.040247113388570455,1.1254337493309894,128.08999633789062,1.117073485408603,124.875,-3.348650561408616,123.94000244140624,0.040247113388570455 7792,2022-09-30,124.38500213623048,128.49000549316406,124.26000213623048,127.3000030517578,1591400.0,-0.021284084346563703,-1.6729871300709094,-4.664001464843705,27.16752104514211,35.299005008494696,1.4172689993128245,5.615532212433365,17.83218331444344,8.85885107277015,18.420729079981378,4.2300033569335795,-7.3089687124613505,-4.518248748779271,-13.47532628430001,4.438828786741453,-8.99678751653964,-0.039709981018901885,5.91544426300716,20.781612497561017,-14.19333369613771,4.478538767760362,9,0.5374984741210795,11.27999877929686,25.022499084472642,14.469997406005845,16.60500335693358,4,0.08775174440703748,-1.041547433621925,127.08999633789062,1.1254337493309894,128.08999633789062,1.117073485408603,124.875,0.08775174440703748 7793,2022-10-03,130.93499755859378,131.74000549316406,125.52999877929688,125.52999877929688,2030600.0,0.052659044980274405,-1.297875343711006,-1.8542014002486702,51.107613803558955,37.07722930430393,-5.421452884197336,-1.4149809445923438,11.239329189386666,2.2341774118657156,18.681281689591323,7.3550033569335795,-6.2361100355907695,2.290747070312534,-6.06787087512609,10.649365015751172,-1.8885619024067921,6.470056043031846,-10.934997558593778,90.31278661854645,51.36496954053343,4.179308972719317,10,-5.064994812011747,4.730003356933565,18.122505187988253,7.92000198364255,14.095001220703097,0,0.048611949531030874,-1.6729871300709094,124.38500213623048,-1.041547433621925,127.08999633789062,1.1254337493309894,128.08999633789062,0.048611949531030874 7794,2022-10-04,136.58000183105472,136.97999572753906,133.30999755859378,134.30000305175778,2773400.0,0.043113028431797096,1.3831260837255204,0.42183150679518194,59.91143817361112,39.67891709896501,-10.651860968949435,-7.393366758681367,5.671143717974616,-3.426852383844931,18.704813105593853,6.044998168945284,-5.291211555813447,7.906751251220726,-0.5626130409433188,16.37611554338477,3.6720691051387178,12.141433397302748,-16.34520172119143,96.85539231122209,52.8828177135412,4.2346821460820205,10,-8.090003967285185,-5.43250274658206,11.541248321533175,2.274997711181612,4.349990844726534,1,-0.0010616801180036717,-1.297875343711006,130.93499755859378,-1.6729871300709094,124.38500213623048,-1.041547433621925,127.08999633789062,-0.0010616801180036717 7795,2022-10-05,136.2449951171875,137.80000305175778,131.55999755859378,131.55999755859378,1541000.0,-0.0024528240545904634,-1.6638244375252493,2.0548245907563176,62.39816716137548,43.54964619581016,-9.699417153781155,-7.086574774088746,6.120151421073103,-3.100561375929999,17.93502831991069,6.240005493164006,-4.785188689949592,7.358995056152338,-1.6572864744704532,16.375276586775144,2.8508542908409424,11.867135821463734,-15.340387182617178,88.51545177676434,38.10938658678096,4.508140765311402,10,-7.344993591308594,-5.80499267578125,10.306255340576172,2.610004425048828,16.57000732421875,2,-0.04440521127227448,1.3831260837255204,136.58000183105472,-1.297875343711006,130.93499755859378,-1.6729871300709094,124.38500213623048,-0.04440521127227448 7796,2022-10-06,138.58999633789062,139.46499633789062,135.375,135.85000610351562,1924800.0,0.017211650370614562,-1.2167987164430918,0.5848434711239109,67.17104518559091,47.31348306128623,-10.586742782035799,-9.219040131847294,3.9126254783928403,-5.468433731233006,16.849306283342113,4.089996337890625,-3.9660918218961,9.268996429443348,-0.7364585225398628,19.27445138142656,4.266268953451743,14.271723905434953,-16.671664696289056,94.24531184691631,39.29946175710608,5.0027274759916045,10,-7.25,-8.262496948242188,7.15875244140625,0.2650032043457031,18.464996337890625,3,-0.05104983862610779,-1.6638244375252493,136.2449951171875,1.3831260837255204,136.58000183105472,-1.297875343711006,130.93499755859378,-0.05104983862610779 7797,2022-10-07,130.02000427246094,136.19000244140622,129.57000732421878,135.55499267578122,2307600.0,-0.06183701776378969,-1.0575021993109226,-2.020075960081964,51.095897074757474,49.287101254777795,-1.2017371014745493,-1.047313905895976,12.206122182160726,3.113566026051018,16.659474952664404,9.019989013671847,-3.317202463873727,0.9177543640136605,-8.808005434168166,10.643514162195473,-3.9451255350772385,5.780634263104574,-6.697939455156245,32.22107125806466,-21.744098102483953,4.862879899090907,10,1.4274940490722656,0.3074951171875,14.70999526977539,8.83499526977539,27.114990234375,4,0.04564680328849091,-1.2167987164430918,138.58999633789062,-1.6638244375252493,136.2449951171875,1.3831260837255204,136.58000183105472,0.04564680328849091 7798,2022-10-10,133.92500305175778,134.53500366210938,129.41000366210938,131.16499328613278,2605800.0,0.03003383057205422,1.5753697754126779,-0.4986477955345575,58.55413708037619,51.431574324023586,-3.9575966893534087,-5.558227548783293,7.897472392730151,-0.8303639286654629,17.370168544281572,5.125,-1.8064706588595243,5.0265029907226335,-4.064419358751991,14.117425340197244,0.48104181598532136,9.571964165459946,-9.311503712806214,44.90305995471652,-9.059352879456121,4.545461174737306,10,-2.062503814697237,-3.5975036621093466,11.184997558593778,5.459999084472685,25.11999511718753,0,0.05275342378507086,-1.0575021993109226,130.02000427246094,-1.2167987164430918,138.58999633789062,-1.6638244375252493,136.2449951171875,0.05275342378507086 7799,2022-10-11,133.8800048828125,135.69999694824222,132.09500122070312,132.375,2746800.0,-0.00033599528034278237,-2.491517157804538,0.5452896948252985,59.91168540823273,52.82510008601603,-2.7948114371983195,-5.513977416573539,7.525460970197884,-0.543532838046815,17.338185772643595,3.604995727539091,-0.6113244204168211,4.802504730224598,-4.542051664649989,14.147061125099185,0.13022653278730445,9.474782927661892,-8.078385783945805,44.455539301084734,-10.837381448438272,4.672278197437291,10,-2.017505645751953,-4.1475067138671875,11.229995727539062,5.504997253417969,19.705001831054688,1,0.08328348886933612,1.5753697754126779,133.92500305175778,-1.0575021993109226,130.02000427246094,-1.2167987164430918,138.58999633789062,0.08328348886933612 7800,2022-10-12,137.32499694824222,137.95500183105472,133.03999328613278,135.2449951171875,2040000.0,0.025731938600130677,1.9431086705254967,1.3820565333766106,68.64146499515871,56.21766332531152,-5.355214297066567,-8.823832389483584,3.850118256453783,-3.7401715341416377,16.981175430991396,4.915008544921932,0.7746991362393487,7.87449722290043,-2.1716274830756674,17.920621928876514,2.8514348699123957,12.89755957588848,-10.430307670253612,78.71704675824505,16.367734066185378,5.0230623529880445,10,-5.462497711181669,-7.592498779296903,7.785003662109347,2.4925041198730185,12.059997558593722,2,0.02625156240780946,-2.491517157804538,133.8800048828125,1.5753697754126779,133.92500305175778,-1.0575021993109226,130.02000427246094,0.02625156240780946 7801,2022-10-13,134.27499389648438,136.69500732421878,128.40499877929688,131.66999816894528,3249400.0,-0.022210108279903218,1.2269935255381457,1.2524006895792799,62.266858198265105,60.11758967565852,-1.3173736430066185,-5.579877931633092,6.604756689611662,-0.4946319665683916,16.719989098059052,8.919998168945341,1.8153606495183112,4.5197441101074105,-5.731787806106723,14.771276026321559,-0.6060218479996706,9.645510068214477,-6.374680053703614,61.4658978156769,-3.4623325630590216,5.125765958107073,10,-1.777496337890625,-4.5424957275390625,8.935005187988281,7.530006408691406,14.895004272460938,3,0.13807491631103552,1.9431086705254967,137.32499694824222,-2.491517157804538,133.8800048828125,1.5753697754126779,133.92500305175778,0.13807491631103552 7802,2022-10-14,129.77000427246094,137.08500671386722,129.60000610351562,136.41499328613278,1608400.0,-0.03355047349692253,-1.143168591950516,-2.550863689879941,56.302708840997724,60.69482245759616,4.505623283801043,-0.9042699712165927,10.701461869959275,4.126755973119714,15.75382049309818,7.485000610351591,2.243626168720283,-0.12299575805664631,-10.293208190256763,10.04721667414347,-5.208101974156705,4.962110458043412,-1.3650054931640625,14.293246669830225,-51.56383465470823,5.08510621610006,10,4.1649932861328125,-0.037506103515625,12.479995727539062,12.034996032714844,19.529998779296875,4,0.2102565115589703,1.2269935255381457,134.27499389648438,1.9431086705254967,137.32499694824222,-2.491517157804538,133.8800048828125,0.2102565115589703 7803,2022-10-17,133.55499267578122,135.83500671386722,133.19000244140622,133.40499877929688,1922600.0,0.029166897423948956,-8.12091554853916,-0.022572482238230804,58.83910355318746,60.57567416643797,1.2643216816211407,-4.576161207182082,6.477825996596977,0.5099383179035044,15.13104122722334,6.065002441406278,3.237959975395114,3.441242980957014,-6.851077827698617,13.733563789612631,-1.7049174233708015,8.58740338528483,-5.149993896484347,53.926620426957896,-13.419091815145066,5.14616040432781,10,0.3800048828125284,-3.822494506835909,6.436256408691435,8.25000762939456,14.395004272460966,0,0.1765564982531027,-1.143168591950516,129.77000427246094,1.2269935255381457,134.27499389648438,1.9431086705254967,137.32499694824222,0.1765564982531027 7804,2022-10-18,134.31500244140622,138.72500610351562,133.21499633789062,136.91499328613278,1710400.0,0.005690612910818071,-1.295835942690595,-17.33397761953533,56.67275121241113,59.93951683877526,0.1667716286219445,-4.999856538385188,5.218671425161006,-0.114733859122083,14.233801459034417,5.510009765625,4.95076234625634,3.8250026702880575,-6.50582302177412,14.155828362350249,-1.3404101757430453,8.990415516319146,-5.025203857421843,57.26743670268421,-6.737170565180449,5.165412846031093,10,-0.3800048828124716,-4.582504272460909,5.3224983215332315,7.48999786376956,14.199996948242216,1,0.1841193856086727,-8.12091554853916,133.55499267578122,-1.143168591950516,129.77000427246094,1.2269935255381457,134.27499389648438,0.1841193856086727 7805,2022-10-19,130.3800048828125,133.80999755859378,129.36500549316406,133.375,1585800.0,-0.02929678358387655,1.3001310719474257,1.151925255145458,53.317880645916794,58.40027633436703,3.556314248362611,-0.7421965867787605,8.678941333632622,3.8574512023870966,13.7805853419421,4.949996948242159,5.277347045272052,-0.33899497985839844,-10.432406237110769,9.754416277393972,-5.385700608484569,4.707710648767787,9.084991455078125,19.137642459620423,-41.05463988550091,5.046705628626184,10,3.18499755859375,-0.6475067138671875,9.201244354248047,11.424995422363281,16.614990234375,2,0.1779797588741594,-1.295835942690595,134.31500244140622,-8.12091554853916,133.55499267578122,-1.143168591950516,129.77000427246094,0.1779797588741594 7806,2022-10-20,128.82499694824222,132.53999328613278,125.19000244140624,129.75,2215800.0,-0.011926736281134165,1.2598009434427133,0.30884960260850897,54.58393163631898,58.78783573009609,4.001264110669837,1.4075405252271764,9.514403363002828,5.415593927832873,12.990810273850842,7.349990844726548,4.756242274426171,-2.2257526397704908,-11.545316767377756,7.093811487836774,-6.885534703574137,2.4340294240331417,10.437999572753881,26.856250634138927,-36.7382064740906,4.659782063803633,10,3.1325073242187216,0.9075012207030966,10.756252288818331,12.980003356933565,15.335006713867159,3,0.15959633646918747,1.3001310719474257,130.3800048828125,-1.295835942690595,134.31500244140622,-8.12091554853916,133.55499267578122,0.15959633646918747 7807,2022-10-21,130.21499633789062,130.38999938964844,126.63500213623048,128.7449951171875,2422400.0,0.010789826684078019,3.1263540024816234,-1.5891852658320214,49.16801316904003,57.74493307328096,2.9522988920821263,0.5331816150913085,7.406013157653462,4.083947216359547,11.935342051555764,3.7549972534179545,4.16043879475103,-1.1457530975341683,-9.87359738788831,7.582091192819988,-5.509675242711239,3.2181690476429026,8.485080419921871,37.125914568842155,-22.135076824374345,4.363922145177077,10,1.7425079345703125,-0.4824981689453125,9.143753051757812,11.590003967285156,15.82000732421875,4,0.1455669651279563,1.2598009434427133,128.82499694824222,1.3001310719474257,130.3800048828125,-1.295835942690595,134.31500244140622,0.1455669651279563 7808,2022-10-24,134.61000061035156,135.45500183105472,130.22999572753906,131.31500244140622,1699200.0,0.033751905664202386,1.096291058687395,2.241493491664783,47.65587608785168,56.38317648212752,-1.4922456543700946,-3.184750819136667,2.3462854935980886,-0.22000888876434033,10.977789028003993,5.240005493164091,3.216557743058985,2.7157512664794865,-5.384024136468213,10.815526669427186,-1.334136434994349,6.765638967953336,3.5496731748046955,69.59730787008334,14.46833050933813,4.049887701473847,10,-2.652496337890625,-4.87750244140625,1.808746337890625,7.194999694824219,16.694992065429688,0,0.10913009713095989,3.1263540024816234,130.21499633789062,1.2598009434427133,128.82499694824222,1.3001310719474257,130.3800048828125,0.10913009713095989 7809,2022-10-25,137.01499938964844,139.03500366210938,134.64500427246094,134.69500732421878,2140600.0,0.01786641979341863,-2.6281014142764363,0.704095100050462,50.873219100592806,54.40892693828685,-3.8060234679235236,-4.884024978109835,-0.6766354144975253,-2.5993649497534363,9.825759284750616,4.4250030517578125,3.621470971590327,4.513750076293945,-3.180587662962182,12.208087815550073,0.6665812066658816,8.360918945922009,-11.824996948242202,85.40986569621734,33.0787259817206,3.8471688696280637,10,-4.902496337890625,-7.282501220703125,-1.1862525939941406,4.790000915527344,13.430007934570312,1,0.07980876259756342,1.096291058687395,134.61000061035156,3.1263540024816234,130.21499633789062,1.2598009434427133,128.82499694824222,0.07980876259756342 7810,2022-10-26,137.25,143.32000732421875,131.7550048828125,143.32000732421875,3189600.0,0.0017151451403014661,2.8105398638525507,-2.616391415586412,48.404005524861866,52.86860997457538,-4.529060223489637,-4.635246701189772,-1.5037835296369337,-2.8127642643488855,9.31237766536322,11.56500244140625,3.373464103173717,4.290750503540039,-3.388471699853028,11.96997270693312,0.45113940184350554,8.130361605236573,-11.783097534179703,66.51954942398721,18.685147621032897,3.8396111016965375,10,-2.9949951171875,-5.589996337890625,-1.7712516784667969,4.555000305175781,14.175003051757812,2,0.08207649828523444,-2.6281014142764363,137.01499938964844,1.096291058687395,134.61000061035156,3.1263540024816234,130.21499633789062,0.08207649828523444 7811,2022-10-27,132.20500183105472,138.3699951171875,130.60499572753906,136.17999267578122,2465600.0,-0.03675772800688737,-1.164458839566927,0.654857668600608,52.84098078475165,52.483973523881374,0.21392738424052027,0.8565169524166834,2.9886499943694673,2.217852325733162,8.69917327158108,7.7649993896484375,2.9347117464249948,-1.0099979400634425,-8.190706711337413,6.170710831210542,-4.600352325700442,2.580356445573557,-6.023975170898481,33.38326618462272,-15.747570980029657,3.5903543856369913,10,2.050003051757784,-0.5449981689453409,2.934993743896456,9.599998474121065,12.675003051757784,3,0.11187166204976862,2.8105398638525507,137.25,-2.6281014142764363,137.01499938964844,1.096291058687395,134.61000061035156,0.11187166204976862 7812,2022-10-28,135.30000305175778,135.90499877929688,131.42999267578122,133.13499450683594,1352200.0,0.02341062121581583,1.6518554687500169,-0.5446574921786537,51.82627228221614,51.704770049329014,-2.250851263686087,-1.45334631172679,-0.6357950200747382,-0.8576323785595719,7.7868149901916315,4.475006103515653,1.8298428596832537,1.5392532348632528,-4.360680143416289,7.439186613142795,-1.4107134542765039,4.4892199240030095,-8.433417165039046,38.73187801838725,-10.482082821693496,2.949966689139769,10,-1.044998168945284,-3.639999389648409,-1.2375068664550497,6.504997253417997,8.259994506835966,4,0.06548411242062047,-1.164458839566927,132.20500183105472,2.8105398638525507,137.25,-2.6281014142764363,137.01499938964844,0.06548411242062047 7813,2022-10-31,137.30000305175778,138.89999389648438,132.0050048828125,133.76499938964844,1758400.0,0.014781965668063668,1.0475141826618093,1.6327897044105915,54.3181805045805,51.44315108179227,-4.094316810103663,-3.1115787240460975,-3.0518489176289734,-2.721223956358159,7.703895187243082,6.894989013671875,1.257876659270977,3.2210029602050554,-2.72364591637114,9.165651836781251,0.2486785219169576,6.193327398493153,-9.775280307539049,52.65435484122571,2.7212307633199444,2.9723244382880982,10,-3.044998168945284,-4.032501220703097,-5.2725028991698935,3.629997253417997,6.024993896484403,0,0.06361981366496239,1.6518554687500169,135.30000305175778,-1.164458839566927,132.20500183105472,2.8105398638525507,137.25,0.06361981366496239 7814,2022-11-01,136.43499755859378,140.7949981689453,134.64500427246094,138.64999389648438,2200000.0,-0.006300112701657645,-1.122523566275212,-0.6265895454741628,48.79794801872766,50.94093634543792,-3.2374138039101297,-2.3800183645746813,-2.538836545182079,-1.7106016008988831,8.436471809037558,6.149993896484375,1.28166814034725,2.3632476806641023,-3.5688984972950664,8.295393858623271,-0.602825408315482,5.329320769643687,-8.278463431175055,45.851329247525996,-0.4226122845653464,2.966073088979583,11,-2.1799926757812784,-3.059993743896513,-5.814998626709013,4.495002746582003,7.199996948242159,1,0.10898959492267624,1.0475141826618093,137.30000305175778,1.6518554687500169,135.30000305175778,-1.164458839566927,132.20500183105472,0.10898959492267624 7815,2022-11-02,130.19500732421878,137.2449951171875,129.93499755859378,135.60000610351562,2120800.0,-0.04573599403404649,-1.4675020988818124,2.440184070211231,44.92665078426626,49.86790513965429,3.323026587029233,3.566330016162226,3.2687491049755124,4.6808350741987965,8.861534326921984,7.309997558593722,0.6953188884995711,-3.574243164062466,-9.654932566757935,2.5064462386330035,-6.614587865410186,-0.5338984627147454,-1.431934268928046,2.3941966023202976,-40.224820262580145,3.0403447013477347,11,4.782497406005831,3.594997406005831,0.4249916076659872,10.734992980957003,15.919998168945284,2,0.1555359181291207,-1.122523566275212,136.43499755859378,1.0475141826618093,137.30000305175778,1.6518554687500169,135.30000305175778,0.1555359181291207 7816,2022-11-03,131.51499938964844,132.82499694824222,126.30999755859376,128.16000366210938,1665800.0,0.010138576682457101,1.1807562752664067,-0.620720903839968,52.35650966218419,50.22218252778141,2.709692357970539,1.780402215028431,1.5321249052230996,3.5812197552477585,9.283864182734797,6.514999389648452,0.2039814000588649,-1.9005012512207031,-7.612344912200939,3.811342409759547,-4.756423081710835,0.955420579269429,11.805007934570312,35.933735669537874,-9.84412771614312,2.8559218304901233,11,3.3000030517578125,2.275005340576172,-1.2212486267089844,9.415000915527344,19.384994506835938,3,0.1513896038817646,-1.4675020988818124,130.19500732421878,-1.122523566275212,136.43499755859378,1.0475141826618093,137.30000305175778,0.1513896038817646 7817,2022-11-04,135.95500183105472,136.00999450683594,132.33500671386722,133.14999389648438,1469000.0,0.03376042627846254,1.5214382554164705,0.8360690034701935,53.18472485388143,50.836499057340276,-0.9280596283033447,-2.3106347079336444,-3.4352815276672857,-0.6085140458351646,9.04919827132976,4.4949951171875,0.29555585092930414,2.2427513122558764,-3.34158696436225,7.827089588874003,-0.5494178260531726,5.034920450564925,7.024805297851543,66.58615026614673,20.936901220988936,2.7921691383090623,11,-1.139999389648466,-2.1649971008301065,-5.661251068115263,4.974998474121065,16.36999511718747,4,0.06564674290430661,1.1807562752664067,131.51499938964844,-1.4675020988818124,130.19500732421878,-1.122523566275212,136.43499755859378,0.06564674290430661 7818,2022-11-07,140.99000549316406,142.00999450683594,136.55999755859378,137.02499389648438,1671400.0,0.03703433926150157,-1.2267588115923198,1.4135473728301702,57.95495502376204,51.623358604359076,-5.5461201868620265,-7.156104858990659,-8.70408043121057,-5.383624317266538,9.079087789019342,6.054992675781222,0.6015872461278775,6.924504852294916,0.4591689055816346,13.389840799008212,3.691836878938261,10.157172825651571,1.6564054443359453,93.50325342715384,47.28611883139405,3.2326679733566475,11,-6.1750030517578125,-6.7350006103515625,-10.69625473022461,-0.06000518798828125,13.709991455078125,0,0.018228186150076375,1.5214382554164705,135.95500183105472,1.1807562752664067,131.51499938964844,-1.4675020988818124,130.19500732421878,0.018228186150076375 7819,2022-11-08,145.02999877929688,145.77000427246094,141.10499572753906,142.34500122070312,2857000.0,0.0286544657687009,1.2400955458348903,0.6771726874247165,67.41559052170123,53.73575693734123,-9.3085122188875,-10.875532838843412,-12.841287362533762,-9.079313242616678,9.505645937741667,4.779998779296875,1.2952794332196902,10.406998443603527,2.295636758319489,18.518360128887565,6.351317600961522,14.462679286245532,-18.72000122070311,96.1973009359923,44.63166224103278,4.055680842642019,11,-8.989997863769531,-9.549995422363281,-14.262496948242188,-4.099998474121094,4.540008544921875,1,-0.01175620109912101,-1.2267588115923198,140.99000549316406,1.5214382554164705,135.95500183105472,1.1807562752664067,131.51499938964844,-0.01175620109912101 7820,2022-11-09,140.92999267578125,145.71499633789062,140.38999938964844,143.06500244140625,1801800.0,-0.028270055423188056,-2.312599075453967,-0.7951626469050488,63.569103112889074,54.92777052935649,-5.1759048566664205,-6.842416022211921,-8.831886161300474,-4.632595554084418,10.34270988626001,5.3249969482421875,1.6995727451817402,6.126742553710926,-2.3876410884006134,14.641126195822466,1.8695507326551422,10.38393437476671,-14.23079498291014,75.12841764216503,19.592967576052217,4.257191821055771,11,-4.889991760253906,-5.449989318847656,-11.111244201660156,7.62939453125e-06,6.510009765625,2,0.019193940052758762,1.2400955458348903,145.02999877929688,-1.2267588115923198,140.99000549316406,1.5214382554164705,135.95500183105472,0.019193940052758762 7821,2022-11-10,152.81500244140625,153.125,148.15499877929688,150.14500427246094,2880800.0,0.08433272109058598,2.0212835033138075,-1.2505789022298457,70.50817023600449,57.00353696866631,-15.455219484197443,-18.200380972277458,-20.59244259286541,-16.148160437974184,10.75451662456838,12.19500732421875,2.084147280957154,17.084751892089855,5.375039028021007,28.794464756158717,11.229895460055417,22.939608324124293,-25.73438861694335,98.5089097705456,38.965783452225345,5.8548564320344285,11,-13.097503662109375,-13.657501220703125,-23.145000457763672,-11.885002136230469,-7.720001220703125,3,-0.043843842824340284,-2.312599075453967,140.92999267578125,1.2400955458348903,145.02999877929688,-1.2267588115923198,140.99000549316406,-0.043843842824340284 7822,2022-11-11,157.05499267578125,159.5,153.97999572753906,155.15499877929688,2533200.0,0.027745902997977856,-1.5976490693933822,0.711608688943371,70.42496615405983,58.79317981860846,-18.198503198938,-21.388014371150007,-24.75769373276117,-19.969143231689202,11.47730843262412,6.68499755859375,2.7454020234983147,19.960492706298822,5.211333269582639,34.709652143015006,12.58591298794073,27.335072424656914,-28.932603404296856,89.34173032254974,29.78690457646109,7.374579718358088,11,-14.149993896484375,-14.709991455078125,-26.22124481201172,-16.12499237060547,-14.949996948242188,4,-0.03919008669786794,2.0212835033138075,152.81500244140625,-2.312599075453967,140.92999267578125,1.2400955458348903,145.02999877929688,-0.03919008669786794 7823,2022-11-14,157.13499450683594,160.59500122070312,155.4149932861328,155.75999450683594,1734400.0,0.0005093873788517556,-4.016950905920256,0.7236865352800398,69.11820313968033,61.05098594315876,-16.951674285223277,-20.67068142768585,-24.672154293858995,-19.72058276081202,12.272858166226348,5.1800079345703125,3.6676802238331447,18.861494445800787,1.7267554661547422,35.99623342544683,10.294124955977765,27.42886393562381,-27.129948591640613,82.8754941830828,25.492703834531312,8.567369489823019,11,-13.6824951171875,-14.24249267578125,-26.247495651245117,-16.204994201660156,-13.479995727539062,0,-0.03061060697325757,-1.5976490693933822,157.05499267578125,2.0212835033138075,152.81500244140625,-2.312599075453967,140.92999267578125,-0.03061060697325757 7824,2022-11-15,159.0449981689453,161.6649932861328,157.5,160.16000366210938,1774200.0,0.012155176942627355,1.019398154142083,-0.8109130859375,70.07090791413941,63.84479229092244,-17.117225680583743,-21.748013620543873,-26.387301636188454,-21.368216063265777,13.733968198485414,4.529998779296875,4.574070584845089,19.53499832153321,0.17794670102165355,38.892049942044764,9.856472511277417,29.213524131789,-26.592755829309368,87.68509579868578,30.158544675798204,9.678525810255781,11,-15.057502746582031,-15.617500305175781,-27.94999885559082,-18.11499786376953,-18.05999755859375,1,-0.027319320134089664,-4.016950905920256,157.13499450683594,-1.5976490693933822,157.05499267578125,2.0212835033138075,152.81500244140625,-0.027319320134089664 7825,2022-11-16,153.5850067138672,157.89500427246094,153.30499267578125,157.77000427246094,1505800.0,-0.03432985329899063,1.0699049034584314,3.7533425478630957,69.53939702254154,65.75400199762882,-8.92947400414127,-15.241884688766334,-20.662608037351788,-15.693621731539736,14.333993413722348,5.7400054931640625,5.171016072004534,12.914756774902344,-6.9141364451288325,32.743649994933506,3.00031016488677,22.829203384917918,-18.211489279581542,40.192525110374966,-19.545782381412266,9.914446610015583,11,-6.5850067138671875,-10.157508850097656,-22.787508010864258,-12.655006408691406,-10.535003662109375,2,-0.02614187071742291,1.019398154142083,159.0449981689453,-4.016950905920256,157.13499450683594,-1.5976490693933822,157.05499267578125,-0.02614187071742291 7826,2022-11-17,149.38499450683594,150.5,145.8350067138672,150.5,2101400.0,-0.027346498834069033,7.367659737522751,0.26642918605159915,62.61756771386366,66.80209564873795,-2.1546089550814997,-9.93180149657934,-16.173540779498524,-11.226684267864414,13.902545772140945,7.75,6.087433565316417,7.686744689941406,-11.682954161412596,27.05644354129541,-1.9981047357355806,17.371594115618393,-11.382329487365581,22.425715756375826,-38.318654074775196,9.684849425677,11,-0.27249908447265625,-5.957496643066406,-18.587495803833008,-8.454994201660156,-6.0,3,-0.013019996230884345,1.0699049034584314,153.5850067138672,1.019398154142083,159.0449981689453,-4.016950905920256,157.13499450683594,-0.013019996230884345 7827,2022-11-18,149.1699981689453,151.94500732421875,147.06500244140625,151.3800048828125,1933200.0,-0.0014392097318769448,1.9221484665883932,1.9820590368535573,60.984633893547176,67.13872663426963,0.14758877184459607,-8.668364554342418,-15.811259970002482,-10.779787860105642,13.50578802543395,4.8800048828125,7.801259509738031,6.523998260498047,-12.32792984312735,25.375926364123444,-2.9019657913146375,15.949962312310731,-8.801100322808708,21.067557068690633,-39.01886423288893,9.425964051812697,11,1.8574981689453125,-5.742500305175781,-18.05500030517578,-8.239997863769531,-8.044998168945312,4,-0.027317805177063614,7.367659737522751,149.38499450683594,1.0699049034584314,153.5850067138672,1.019398154142083,159.0449981689453,-0.027317805177063614 7828,2022-11-21,149.3000030517578,150.1999969482422,147.99000549316406,149.16000366210938,1003400.0,0.0008715216491808064,1.2783567591376368,-0.06334794766458383,62.069618102229725,66.5447296987728,1.4754836135715834,-8.054354203735045,-15.905650594193105,-10.682686188160261,14.113190747083493,2.209991455078125,9.23282184734029,5.919503021240246,-12.75801418297874,24.597020225459232,-3.4192555808692475,15.258261623349739,-6.801495661621573,21.88881413179055,-38.345964105615835,9.33875860210949,11,1.7274932861328125,-5.872505187988281,-17.46625518798828,-8.370002746582031,-6.010009765625,0,-0.04819160868820915,1.9221484665883932,149.1699981689453,7.367659737522751,149.38499450683594,1.0699049034584314,153.5850067138672,-0.04819160868820915 7829,2022-11-22,147.9499969482422,150.85000610351562,147.1300048828125,150.85000610351562,1712800.0,-0.00904223761500944,1.565509983952014,-20.714441416893735,68.34003147902558,67.07483285056574,3.6690948067473528,-6.158890953742571,-14.28675123798439,-9.148880513359472,15.213300047376288,3.720001220703125,10.409809687128302,4.022747039794922,-14.509829271196224,22.555323350786068,-5.243541115700651,13.289035195290495,-3.534840968506302,17.537236007712902,-47.947960601046574,9.26628815549557,11,5.8000030517578125,-4.522499084472656,-16.116249084472656,-7.019996643066406,-6.05999755859375,1,-0.029030065951592077,1.2783567591376368,149.3000030517578,1.9221484665883932,149.1699981689453,7.367659737522751,149.38499450683594,-0.029030065951592077 7830,2022-11-23,148.51499938964844,150.25999450683594,146.35499572753906,148.11500549316406,1186600.0,0.0038188743025382443,1.0077196450846102,-0.13792849438320487,67.83839589700499,66.77819125734358,4.797704125954112,-6.1520974099709065,-14.55672763561725,-9.50904447364411,15.645056915574784,3.904998779296875,11.068314068909103,4.024499511718744,-14.337558599235763,22.386557622673266,-5.1565295437585235,13.205528567196012,-2.374859679272845,43.86239620403322,-24.313230441164393,9.18102905547726,11,5.2350006103515625,-5.087501525878906,-16.681251525878906,-7.584999084472656,-7.2550048828125,2,-0.05070194128702743,1.565509983952014,147.9499969482422,1.2783567591376368,149.3000030517578,1.9221484665883932,149.1699981689453,-0.05070194128702743 7831,2022-11-25,146.9949951171875,148.7899932861328,146.86000061035156,147.40499877929688,454200.0,-0.010234685241946595,-4.676510187595368,-1.025024795910582,62.340696186533016,65.87993903872949,6.040549154117997,-3.6546264193190723,-12.69895579365621,-7.832236096685222,16.30666583610399,1.92999267578125,10.950617700169033,1.7649955749511719,-15.682287036005675,19.212278185908033,-6.958645730527252,10.488636880429596,14.669998168945312,11.448981430174124,-54.5760785864638,8.72364130547843,11,6.7550048828125,-3.5674972534179688,-15.346244812011719,-6.064994812011719,-2.5999908447265625,4,-0.026837594452006064,1.0077196450846102,148.51499938964844,1.565509983952014,147.9499969482422,1.2783567591376368,149.3000030517578,-0.026837594452006064 7832,2022-11-28,144.16000366210938,148.2550048828125,143.9499969482422,146.0050048828125,1358200.0,-0.019286312794649985,-2.801306925357047,4.499962783773725,53.72677771291887,64.16978065797822,7.659505286997927,-0.12841640833676138,-9.51461862025019,-4.931177924310532,16.824309045126217,4.3050079345703125,11.278433452565821,-1.5129959106445199,-18.337486300975684,15.311494479686644,-9.925241105810102,6.899249284521062,17.208889770507824,3.043571524925973,-57.047563492231404,8.412245195165577,11,8.647491455078125,-0.17250823974609375,-13.31500244140625,-3.2300033569335938,-3.4199981689453125,0,-0.005376034514329997,-4.676510187595368,146.9949951171875,1.0077196450846102,148.51499938964844,1.565509983952014,147.9499969482422,-0.005376034514329997 7833,2022-11-29,146.03500366210938,146.4149932861328,143.59500122070312,145.5500030517578,1184400.0,0.013006381467600026,3.530181024867939,-0.2628727856162231,51.24489578363944,62.078001532367104,4.519681140483641,-1.3865477433563456,-11.079788068505877,-6.72318834909828,16.868357872888,2.8199920654296875,10.114470657461794,-0.07474594116212074,-16.431045095890482,16.28155321356624,-8.252895518526287,8.103403636202046,14.637133911132821,33.63198896236098,-20.987624654567014,8.178149577364175,11,4.709999084472656,-2.0475082397460938,-15.19000244140625,-5.105003356933594,4.31500244140625,1,-0.03362210113316366,-2.801306925357047,144.16000366210938,-4.676510187595368,146.9949951171875,1.0077196450846102,148.51499938964844,-0.03362210113316366 7834,2022-11-30,151.30499267578125,151.7899932861328,143.4149932861328,145.74000549316406,2237400.0,0.03608716322468397,1.5631262010334432,11.474185936762623,62.489465613632134,61.294675820266065,-2.1944593981256446,-5.7818321383225,-15.896561697468286,-11.85083793542077,16.904041240598293,8.375,8.689021997773438,4.451743316650379,-11.396845299921353,20.30033193322211,-3.4725509916354724,12.376037624936231,8.342516716308609,94.20894793610076,40.4410007440327,7.92429430828586,11,-3.6249923706054688,-7.317497253417969,-20.459991455078125,-10.374992370605469,1.8800048828125,2,-0.052972471350123285,3.530181024867939,146.03500366210938,-2.801306925357047,144.16000366210938,-4.676510187595368,146.9949951171875,-0.052972471350123285 7835,2022-12-01,150.44500732421875,151.15499877929688,146.80999755859375,151.13999938964844,1711000.0,-0.005683787007645491,10.986361627344095,-0.12488655276701571,46.11603289219015,59.46117195119123,-2.0413985043396963,-3.5067764450853076,-14.552094273651448,-10.798419241942327,17.84230084644958,4.4949951171875,7.282505730083329,2.5792579650878906,-11.246689707682378,16.40520563785816,-4.333715871297244,9.492231801473025,7.903900779394547,83.94046612639924,34.3517689148382,6.9129738363851345,12,-2.7650070190429688,-6.457511901855469,-19.522506713867188,-10.69500732421875,2.8549957275390625,3,-0.056864684888703,1.5631262010334432,151.30499267578125,3.530181024867939,146.03500366210938,-2.801306925357047,144.16000366210938,-0.056864684888703 7836,2022-12-02,151.4250030517578,152.52000427246094,146.52499389648438,147.77499389648438,1112400.0,0.006513979725675467,1.0530816683257953,-5.2518716929764855,39.66973802464365,57.092850187979735,-3.0190753905303325,-3.076414642550958,-14.909852407305863,-11.470631038756068,19.09413448991606,5.9950103759765625,5.537212835412106,2.56375350952149,-8.98473272512419,14.11223974416717,-3.2104896078013496,8.33799662684433,5.729191866457057,87.97364196103274,41.620071820263746,5.774243117322834,12,-3.4575042724609375,-7.437507629394531,-18.467498779296875,-12.375,5.114990234375,4,-0.0671289967974934,10.986361627344095,150.44500732421875,1.5631262010334432,151.30499267578125,3.530181024867939,146.03500366210938,-0.0671289967974934 7837,2022-12-05,144.8800048828125,150.5500030517578,143.88499450683594,149.02499389648438,1405400.0,-0.04322270455367405,-1.172778463130248,-1.1356105799579443,31.825602103600517,53.732403965909825,3.1887195328621942,4.396938913489208,-7.864675011402198,-4.665397041181109,20.131064955437118,7.540008544921875,3.950996746247995,-4.42749481201173,-14.467332125258224,5.612342501234764,-9.447413468634977,0.5924238446115169,11.175053904835806,16.090168357616648,-24.584312360180824,5.019918656623248,12,3.087493896484375,-0.8925094604492188,-11.922500610351562,-6.50750732421875,11.7449951171875,0,-0.003347602112133141,1.0530816683257953,151.4250030517578,10.986361627344095,150.44500732421875,1.5631262010334432,151.30499267578125,-0.003347602112133141 7838,2022-12-06,143.55999755859375,144.36000061035156,142.0050048828125,144.30499267578125,1181200.0,-0.009111038650823189,4.508691151800693,0.17973391840851696,26.626403406177857,49.097556402260075,4.032993353764141,6.239244919696432,-6.047096702823694,-3.12539529316669,20.234856540279164,2.875,3.0177966980267286,-5.876001739501959,-15.52581669397182,3.773813214967902,-10.700909216736903,-1.0510942622670143,11.483855988933328,14.788328730785025,-19.115939989642698,4.824907477234935,12,3.7025070190429688,0.42749786376953125,-10.602493286132812,-6.852500915527344,14.115005493164062,1,-0.019643299758895005,-1.172778463130248,144.8800048828125,1.0530816683257953,151.4250030517578,10.986361627344095,150.44500732421875,-0.019643299758895005 7839,2022-12-07,143.3249969482422,144.72000122070312,142.4499969482422,142.7100067138672,687000.0,-0.0016369505039567356,-2.9999731124973112,-0.8254956578731771,31.61288170224681,45.07249926950916,3.959308213136069,6.682581134606238,-5.337139377433886,-2.7189516940505882,19.8897709812949,2.2700042724609375,2.177025344034604,-6.02575225830077,-15.867671933046921,3.8161674164453814,-10.94671209567386,-1.10479242092768,10.414971732813427,12.553420276268989,-19.706302844702407,4.920959837373077,12,3.9375076293945312,0.6624984741210938,-9.563743591308594,-6.617500305175781,13.964996337890625,2,0.049014542507266334,4.508691151800693,143.55999755859375,-1.172778463130248,144.8800048828125,1.0530816683257953,151.4250030517578,0.049014542507266334 7840,2022-12-08,143.63499450683594,144.875,142.5,142.55499267578125,1069200.0,0.00216289946062731,-2.9916396322464,1.756128423977769,38.02581222458212,42.37084549595906,3.2232433641537455,6.941521545531401,-5.262430241969412,-2.927012776793646,19.6665131630617,2.375,1.215358522034677,-5.851004791259754,-15.27098275738993,3.568973174870422,-10.560993774324828,-1.1410158081946804,8.931477794395363,15.501566511055549,-17.258444536242408,4.709988983065085,12,3.6275100708007812,0.35250091552734375,-9.819990158081055,-7.969993591308594,14.19500732421875,3,0.06648799677646311,-2.9999731124973112,143.3249969482422,4.508691151800693,143.55999755859375,-1.172778463130248,144.8800048828125,0.06648799677646311 7841,2022-12-09,146.11500549316406,146.9600067138672,142.5,143.23500061035156,2107400.0,0.017266063850547964,-1.0505749223030567,2.6666666666666665,44.186501645220154,41.310814821770315,0.6764104631390069,4.146416115999159,-7.288746850149778,-5.337293213816736,18.704221317874843,4.4600067138671875,0.05449774217373715,-3.035993957519537,-12.434009061960609,6.362021146921535,-7.735001509740073,1.663013594700999,5.395320066225366,48.09832055070937,13.286779625791183,4.69900755222054,12,1.1474990844726562,-2.1275100708007812,-11.731250762939453,-10.450004577636719,9.254989624023438,4,0.04917357758255636,-2.9916396322464,143.63499450683594,-2.9999731124973112,143.3249969482422,4.508691151800693,143.55999755859375,0.04917357758255636 7842,2022-12-12,150.89999389648438,152.09500122070312,145.4949951171875,146.5,1826000.0,0.0327480972071974,-1.059283099174931,1.5277730682829653,52.58647270115298,41.45987892371625,-3.410631403169333,-1.1840385405050426,-11.467881307116102,-10.06840732934657,17.360006245621868,6.600006103515625,-1.0366324195038032,2.0567443847656364,-6.627475299127809,10.740964068659082,-2.2853654571810864,6.398854226712359,-8.894989013671875,88.15651379643043,49.57423425065534,4.342109841946729,12,-3.6374893188476562,-3.899993896484375,-16.597490310668945,-15.234992980957031,7.6100006103515625,0,0.03737574299384927,-1.0505749223030567,146.11500549316406,-2.9916396322464,143.63499450683594,-2.9999731124973112,143.3249969482422,0.03737574299384927 7843,2022-12-13,152.3249969482422,160.89500427246094,151.11500549316406,159.75999450683594,2373600.0,0.009443360565907888,1.0154521499053502,-1.689774516399753,57.055319492387085,40.85608491024458,-4.301966148280201,-3.1493392248087844,-12.469138592251966,-11.404995708486666,16.217866369553903,9.995010375976562,-1.6389519151481124,3.7222473144531136,-4.230735125561182,11.67522975446741,-0.2542439055540342,7.6987385344602615,-10.118192138671873,53.537522790971636,11.78536790902099,3.9764912200071465,12,-0.8749923706054688,-3.2125015258789062,-18.022493362426758,-16.659996032714844,9.104995727539062,1,0.028229135978377062,-1.059283099174931,150.89999389648438,-1.0505749223030567,146.11500549316406,-2.9916396322464,143.63499450683594,0.028229135978377062 7844,2022-12-14,154.6999969482422,156.46499633789062,151.80999755859375,152.15499877929688,2565800.0,0.015591662875968915,-1.877896693064917,-0.3422997988753438,59.4240482255336,42.334753280616084,-6.866864228461225,-6.183581508845464,-14.56604160070765,-13.649648905703941,14.918282216073564,4.654998779296875,-1.4665474044555822,6.314497375488287,-0.6080680844112578,13.237062835387832,2.8532146455385146,9.77578010543806,-11.745664160156252,66.32233821498339,23.811119081137406,3.4612827299497657,12,-3.2499923706054688,-3.6725006103515625,-20.164993286132812,-19.034996032714844,5.75,2,0.01923080906401675,1.0154521499053502,152.3249969482422,-1.059283099174931,150.89999389648438,-1.0505749223030567,146.11500549316406,0.01923080906401675 7845,2022-12-15,149.57000732421875,152.89500427246094,148.4949951171875,152.375,2242600.0,-0.03316089027293112,1.2886906415435777,-1.1021590152827825,53.534681163196566,43.87530251823308,-2.0942822469394287,-1.4438343365659136,-9.201032235232134,-8.398260200811876,14.106372493795972,6.2050018310546875,-1.3898104875799504,1.3852577209472656,-5.1228951853237845,7.893410627218316,-1.8688187321882594,4.639334174082791,-5.8980476767578125,38.43438805177784,-7.675275840367732,3.2540764531355184,12,1.8799972534179688,1.457489013671875,-13.810005187988281,-13.905006408691406,10.709991455078125,3,0.05161453221821177,-1.877896693064917,154.6999969482422,1.0154521499053502,152.3249969482422,-1.059283099174931,150.89999389648438,0.05161453221821177 7846,2022-12-16,147.44000244140625,150.97500610351562,146.19000244140625,147.125,4261600.0,-0.014240855642905337,-3.379870946115813,-0.1123006288487064,54.59126745449699,46.40482089055491,-0.6582138367481889,0.5617886053616417,-6.931510820180222,-6.161043441407315,14.329607919885055,4.785003662109375,-2.3593896335561624,-0.6474975585937557,-7.138238632072984,5.843243514885472,-3.8928680953333696,2.5978729781458583,-3.0791210089453216,12.629910181272324,-37.319277127218,3.245370536739617,12,4.010002136230469,4.394996643066406,-11.680000305175781,-14.555000305175781,12.18499755859375,4,0.07046933815520995,1.2886906415435777,149.57000732421875,-1.877896693064917,154.6999969482422,1.0154521499053502,152.3249969482422,0.07046933815520995 7847,2022-12-19,145.09500122070312,147.52999877929688,143.97500610351562,147.4949951171875,1623800.0,-0.015904782839616716,1.8785351569739428,-7.618969192017051,48.70129432072405,48.85758654772671,1.9226823993618893,2.72559062783904,-4.195086929613922,-3.8784946606203903,14.248305016779334,3.55499267578125,-2.5808301539725846,-2.7887489318847543,-9.391286484673458,3.8137886209039493,-6.090017708279106,0.5125198445095975,15.800003051757812,6.619357200895687,-43.51867300686454,3.301268776394346,12,6.5774993896484375,6.739997863769531,-5.657501220703125,-8.532501220703125,21.800003051757812,0,0.07081562982900524,-3.379870946115813,147.44000244140625,1.2886906415435777,149.57000732421875,-1.877896693064917,154.6999969482422,0.07081562982900524 7848,2022-12-20,142.10499572753906,144.52499389648438,141.1999969482422,144.2949981689453,1313600.0,-0.020607226079525587,1.509437438820752,0.912503337868596,36.43467989605481,49.39334190259426,5.2351197857096565,5.427180750432285,-0.9662216466649625,-1.0515924163215118,13.983055620561993,3.8950042724609375,-2.7883391788047334,-5.419004058837885,-12.465749616846836,1.6277414991710657,-8.942376837842346,-1.8956312798334238,18.451608581542956,5.9285870650645185,-37.03880601275637,3.5233727790044727,12,8.9425048828125,9.327499389648438,0.5200042724609375,-2.3549957275390625,18.835006713867188,1,0.11544280125626627,1.8785351569739428,145.09500122070312,-3.379870946115813,147.44000244140625,1.2886906415435777,149.57000732421875,0.11544280125626627 7849,2022-12-21,143.65499877929688,145.375,141.53500366210938,144.49000549316406,1564000.0,0.010907449409658154,1.948178607201223,0.3812811794543073,40.18785065440789,49.63356839479712,4.176001432524799,3.7301560730632843,-2.2529783189034163,-2.759576772286124,13.892859567129268,3.839996337890625,-2.0663051227290907,-3.6542510986328125,-10.905157449298258,3.596655252032633,-7.279704273965535,-0.02879792330008968,16.127341235351537,20.99187938062011,-16.099006587085906,3.625453175332717,12,7.3925018310546875,7.777496337890625,-0.4824981689453125,-3.3574981689453125,22.964996337890625,2,0.1237339044761876,1.509437438820752,142.10499572753906,1.8785351569739428,145.09500122070312,-3.379870946115813,147.44000244140625,0.1237339044761876 7850,2022-12-22,140.98500061035156,142.44500732421875,138.7449951171875,142.0,1183800.0,-0.018586183506550613,2.884498626318614,1.2155583575461872,35.61587216425836,48.68127623024581,7.186281134649761,6.120923938729561,0.5436088052534274,-0.1878078139684476,13.75250657541278,4.910003662109375,-1.0683034550108346,-5.94774932861327,-13.699714195144821,1.8042155379182816,-9.82373176187906,-2.07176689534748,18.054045681640588,18.315645796787546,-11.82920594571365,3.8759824332657797,12,8.834999084472656,8.834999084472656,2.7224960327148438,-0.15250396728515625,42.82499694824216,3,0.13806430651220247,1.948178607201223,143.65499877929688,1.509437438820752,142.10499572753906,1.8785351569739428,145.09500122070312,0.13806430651220247 7851,2022-12-23,143.0500030517578,143.65499877929688,140.5,141.0,861000.0,0.014646965510277443,-1.0688495885133953,-2.019708654670094,47.12354433561456,48.07428418963044,5.186167044249032,3.947615153417246,-1.2698734243896865,-2.3523235926273856,13.673432713880704,3.154998779296875,-0.27762698620841775,-3.685497283935547,-11.629184051555711,4.2581894836846175,-7.657340667745615,0.2863460998745211,14.771400169746073,49.00405395547249,16.375765129566553,3.9718433838100795,12,6.769996643066406,6.769996643066406,2.163745880126953,-2.2175064086914062,42.654998779296875,4,0.12044736357890873,2.884498626318614,140.98500061035156,1.948178607201223,143.65499877929688,1.509437438820752,142.10499572753906,0.12044736357890873 7852,2022-12-27,143.38499450683594,144.34500122070312,142.3000030517578,143.18499755859375,1053400.0,0.0023417787342299157,-1.0761550675806515,0.09755934171448988,49.716134518923624,47.25881919257894,4.104724133815608,3.7435170134778843,-1.1990347357715905,-2.8128749817273047,14.144735403698771,2.0449981689453125,0.2621541736289146,-3.3117553710937386,-11.315674564757614,4.692163822570137,-7.3137149679256765,0.6902042257381993,13.291824228408956,69.98485629591443,33.64999049364884,4.001959596831938,12,4.220001220703125,6.435005187988281,2.8850021362304688,-2.5524978637695312,42.12001037597656,1,0.11326154141178146,-1.0688495885133953,143.0500030517578,2.884498626318614,140.98500061035156,1.948178607201223,143.65499877929688,0.11326154141178146 7853,2022-12-28,141.125,144.25,141.0,143.4199981689453,658800.0,-0.015761722588957472,-1.5540293424626324,-11.475165941863127,46.65144967826475,45.83964157621573,5.150560499969856,5.920344956594192,1.3268757620556357,-0.7255099095075934,14.615096762385042,3.25,0.41448328206337237,-5.326249694824213,-13.70792159849583,3.0554222088474035,-9.517085646660007,-1.135413742988419,14.475909318161456,35.89748310717508,-3.3032424399490097,4.190835951835801,12,4.694999694824219,8.694999694824219,6.102497100830078,-0.29250335693359375,43.660003662109375,2,0.18260410467642818,-1.0761550675806515,143.38499450683594,-1.0688495885133953,143.0500030517578,2.884498626318614,140.98500061035156,0.18260410467642818 7854,2022-12-29,143.2899932861328,145.3000030517578,142.13999938964844,142.6750030517578,863200.0,0.015340962169231531,-2.7507516209656973,-0.26796981483328347,49.502951513920436,45.391671615185054,1.3375031465801044,3.29293064071436,-0.5660626451177677,-3.0821543581770072,14.381121428025043,4.1750030517578125,-0.05424013218703294,-2.7605064392089957,-10.928759797879337,5.407746919461346,-6.844633118544181,1.3236202401261892,11.299561179970198,69.33627257681178,26.01672980995024,4.084126679335174,12,1.57000732421875,6.530006408691406,3.9375038146972656,-2.4574966430664062,39.560012817382784,3,0.12317684403842843,-1.5540293424626324,141.125,-1.0761550675806515,143.38499450683594,-1.0688495885133953,143.0500030517578,0.12317684403842843 7855,2022-12-30,141.88999938964844,143.2899932861328,140.08999633789062,141.51499938964844,1032200.0,-0.009770353563271938,1.015753859166843,0.6097657800714569,43.71745734115189,44.183470491480044,1.7137401108561505,4.23634231929077,1.2221834020112965,-1.8440602427965018,13.991641193503316,3.1999969482421875,-0.9054949688690215,-3.7327499389648438,-11.827717601108617,4.362217723178929,-7.780233770036716,0.3147338921070286,11.748881515519656,34.54895839129811,-7.828767911129326,4.047483831071886,12,1.24749755859375,7.930000305175781,6.698749542236328,-1.0575027465820312,41.05999755859375,4,0.1742899135521685,-2.7507516209656973,143.2899932861328,-1.5540293424626324,141.125,-1.0761550675806515,143.38499450683594,0.1742899135521685 7856,2023-01-03,141.25999450683594,143.25,139.9949951171875,143.0050048828125,882200.0,-0.004440093632549935,1.9127552518211548,-4.653361002604167,33.64437736396138,42.51047971850641,1.5365005555288462,4.285482814860018,2.2912548650775193,-1.4887210699838818,13.379062041118372,3.2550048828125,-2.168632763007764,-3.8545043945312614,-11.687786872781004,3.978778083718481,-7.771145633656118,0.0621368445935957,11.485253251053308,23.845381670496938,-12.215292059062453,3.91664123912487,1,0.8000030517578125,8.560005187988281,7.328754425048828,-0.42749786376953125,36.24000549316406,1,0.3012176462296172,1.015753859166843,141.88999938964844,-2.7507516209656973,143.2899932861328,-1.5540293424626324,141.125,0.3012176462296172 7857,2023-01-04,144.39500427246094,145.1699981689453,142.10499572753906,142.6199951171875,1457400.0,0.02219318906651435,-1.1853788031268189,-1.0171911753132623,37.283523831708926,42.60479571135687,-1.9089973943761436,1.1723837332924631,-0.4040173218172072,-4.88303499100482,13.380705597407392,3.910003662109375,-2.8447964552865415,-0.6952445983886832,-8.534584220427803,7.144095023650436,-4.614914409408243,3.2244252126308766,7.5102283269862085,82.94067058035085,47.062814509696935,3.9196698110195545,1,-2.3350067138671875,5.424995422363281,4.193744659423828,-3.5625076293945312,30.104995727539062,2,0.2860902132087988,1.9127552518211548,141.25999450683594,1.015753859166843,141.88999938964844,-2.7507516209656973,143.2899932861328,0.2860902132087988 7858,2023-01-05,140.74000549316406,142.9550018310547,140.1199951171875,142.50999450683594,1178400.0,-0.025312501618132255,1.1315810607711987,-0.997171765798138,28.4966187153845,41.30576994035427,1.7120564124560076,4.854158717108135,3.5156282663778597,-1.502604116951204,13.590556613290893,4.2750091552734375,-3.557938233493701,-4.2092437744140625,-12.26298102686792,3.8444934780397944,-8.236112400640991,-0.18237514818713407,10.375612857347505,14.04352990919524,-17.240432186687272,4.026868626226934,1,1.2824935913085938,9.079994201660156,7.657489776611328,0.09249114990234375,37.239990234375,3,0.3180687625582246,-1.1853788031268189,144.39500427246094,1.9127552518211548,141.25999450683594,1.015753859166843,141.88999938964844,0.3180687625582246 7859,2023-01-06,150.35000610351562,151.02000427246094,142.40499877929688,142.85499572753906,2110200.0,0.06828193999763865,-1.0524124142318354,-4.234495422334867,51.05576438514601,43.021313520452885,-7.653201036679292,-4.429672603806381,-5.790132205353018,-11.317951682915975,14.231817980417857,10.279998779296875,-3.635743316714496,5.049506378173817,-3.312817509955522,13.411830266303156,0.8683444341091331,9.2306683222385,-11.605010986328125,93.92292414900317,60.91852876947655,4.181161944064674,1,-4.842506408691406,-0.5300064086914062,-2.9837570190429688,-9.517509460449219,28.9949951171875,4,0.22903223252871263,1.1315810607711987,140.74000549316406,-1.1853788031268189,144.39500427246094,1.9127552518211548,141.25999450683594,0.22903223252871263 7860,2023-01-09,153.18499755859375,156.3699951171875,151.38999938964844,152.19000244140625,2109400.0,0.01885594506146049,-2.838145190690673,0.13275433485412047,57.63049115926297,44.18875205641383,-9.583430579219964,-6.864462354705353,-8.289243831954309,-14.326165934621969,15.130484262585226,6.019989013671875,-2.8807583914417023,7.4069976806640625,-1.6191801475100647,16.43317550883819,2.893908766576999,11.920086594751126,-14.194502258300787,80.54963322996184,43.11042070162622,4.513088914087059,1,-5.00250244140625,-3.3649978637695312,-7.351249694824219,-12.352500915527344,25.419998168945312,0,0.19365479007547637,-1.0524124142318354,150.35000610351562,1.1315810607711987,140.74000549316406,-1.1853788031268189,144.39500427246094,0.19365479007547637 7861,2023-01-10,153.3000030517578,153.4250030517578,150.72500610351562,151.94500732421875,923200.0,0.000750762117680992,2.3644911346674906,1.3618114341798553,61.58407932589875,45.50741259052218,-9.042483814967028,-6.760184636246322,-7.897467755391034,-14.560796532023488,15.669402572279237,2.6999969482421875,-2.3359386983593993,7.162753295898426,-2.471365994133521,16.796872585930373,2.3456936508824526,11.9798129409144,-13.614327758789074,81.1077411358173,38.12716550899009,4.817059645015969,1,-5.1175079345703125,-3.4800033569335938,-7.466255187988281,-12.467506408691406,22.664993286132812,1,0.1934115675553758,-2.838145190690673,153.18499755859375,-1.0524124142318354,150.35000610351562,1.1315810607711987,140.74000549316406,0.1934115675553758 7862,2023-01-11,156.5399932861328,157.49000549316406,154.28500366210938,154.60499572753906,1220800.0,0.021134965230764635,-1.4893395119523092,1.4280469814529115,70.23693600417569,48.12802218229006,-11.421267110956876,-10.072392390202225,-10.682355117452545,-17.903504435623972,15.621625130390987,4.19000244140625,-1.2169292221313128,10.120743560791027,-0.3906043962455783,20.632091517827632,4.865069582272724,15.37641753930933,-16.18694520019531,94.5307332208324,44.92745439909886,5.255673978518297,1,-7.797492980957031,-6.719993591308594,-10.562496185302734,-15.707496643066406,20.8800048828125,2,0.13389553860242787,2.3644911346674906,153.3000030517578,-2.838145190690673,153.18499755859375,-1.0524124142318354,150.35000610351562,0.13389553860242787 7863,2023-01-12,156.625,156.99000549316406,153.0500030517578,155.61500549316406,1012600.0,0.000543035118902857,3.528724141257355,0.5219616440084535,68.96200024092838,50.290138707513165,-10.14302643770975,-10.349352966781794,-10.366363780410865,-18.041720395353252,14.412747254869476,3.94000244140625,-0.7037958413968681,9.990750122070324,-1.1841753574565246,21.165675601597172,4.4032873823069,15.578212861833748,-15.243734469628919,94.26579311781884,39.347905631661575,5.587462739763422,1,-7.882499694824219,-6.805000305175781,-10.647502899169922,-15.792503356933594,14.725006103515625,3,0.11412609736632073,-1.4893395119523092,156.5399932861328,2.3644911346674906,153.3000030517578,-2.838145190690673,153.18499755859375,0.11412609736632073 7864,2023-01-13,157.6750030517578,158.27999877929688,154.52499389648438,154.52499389648438,1352800.0,0.0067039300990123785,-1.3841231550240023,3.118837908476983,75.61388784551242,53.834186541331,-9.98830570431133,-11.768421352526872,-10.967013964082014,-19.09841139176868,13.194640496881863,3.7550048828125,-0.22920671591612063,10.892002868652355,-0.8021205252758534,22.586126262580564,5.044941171688265,16.739064565616445,-15.327213123619146,91.99210702773448,31.10404230466404,5.847061696964103,1,-8.537506103515625,-7.855003356933594,-12.050003051757812,-16.842506408691406,13.330001831054688,4,0.1287774998115332,3.528724141257355,156.625,-1.4893395119523092,156.5399932861328,2.3644911346674906,153.3000030517578,0.1287774998115332 7865,2023-01-17,157.2899932861328,159.75,156.14500427246094,158.9949951171875,1381800.0,-0.002441793297436101,1.2426020057048206,-0.5412688493937676,73.04205994680657,58.2117068283138,-8.033932489717102,-11.357710923224147,-9.926696181929998,-18.722715692334504,12.686116792191187,3.6049957275390625,0.61296532192614,10.12099380493163,-2.4381216967254886,22.680109306588747,3.8414360541030703,16.400551555760188,-13.667626649901479,72.74228944547578,9.923389090640761,6.279557750828562,1,-7.3549957275390625,-7.469993591308594,-11.664993286132812,-14.849998474121094,15.350006103515625,1,0.14021876073482398,-1.3841231550240023,157.6750030517578,3.528724141257355,156.625,-1.4893395119523092,156.5399932861328,0.14021876073482398 7866,2023-01-18,157.8300018310547,164.88499450683594,157.72000122070312,158.24000549316406,1732000.0,0.0034332034329707106,-21.745834140670414,0.24047109782618423,73.21974316383925,62.204620087439395,-6.678633426310313,-11.678161568000206,-9.834164532182854,-19.264362128774366,12.81906457254377,7.595001220703125,1.2831493260146374,10.141502380371094,-3.293800601401472,23.57680536214366,3.423850889484811,16.859153871257377,-12.594871858446481,40.388696497502636,-20.634634358137596,6.717651490886287,1,-5.327507019042969,-6.015007019042969,-12.205001831054688,-15.28250503540039,11.94000244140625,2,0.1316289276782907,1.2426020057048206,157.2899932861328,-1.3841231550240023,157.6750030517578,3.528724141257355,156.625,0.1316289276782907 7867,2023-01-19,155.3699951171875,158.98500061035156,155.14500427246094,155.90499877929688,1471800.0,-0.015586432777846881,-6.797062833064816,1.3048753256419798,72.7519319011545,67.1218771080805,-2.791680796436708,-8.863337129725153,-6.900297956414931,-16.896478121280097,13.183679672455352,3.839996337890625,2.3359537112897044,7.167745971679693,-6.630883686706085,20.96637563006547,0.2684311424868042,14.067060800872582,-7.776881400471979,19.60281994486977,-42.75643282958194,6.899314829192884,1,-1.7249984741210938,-3.5550003051757812,-9.7449951171875,-12.40749740600586,15.82501220703125,3,0.1325545592324271,-21.745834140670414,157.8300018310547,1.2426020057048206,157.2899932861328,-1.3841231550240023,157.6750030517578,0.1325545592324271 7868,2023-01-20,158.50999450683594,158.5850067138672,154.61500549316406,156.14999389648438,1290400.0,0.02020981842266334,2.1633160483169904,-4.411185899264161,73.57494951557644,69.62400878923944,-3.5156310567137155,-11.29015132716927,-9.682498503864394,-19.989447099226197,14.04048465124667,3.970001220703125,3.9771140826291003,9.487495422363281,-4.729079582132897,23.70407042685946,2.379207920115192,16.59578292461137,-8.84185509530596,38.46525459052394,-22.060872752643178,7.1082875022480865,1,-0.7049942016601562,-6.694999694824219,-11.378742218017578,-15.547496795654297,11.120010375976562,4,0.11929849421131533,-6.797062833064816,155.3699951171875,-21.745834140670414,157.8300018310547,1.2426020057048206,157.2899932861328,0.11929849421131533 7869,2023-01-23,161.42999267578125,163.75999450683594,158.22000122070312,159.05999755859375,1474200.0,0.01842153977754002,-1.7358073995930978,1.004234959428442,78.90528680400466,71.9878749719885,-5.250829118122965,-13.502493121512657,-12.333631144531665,-22.79817411872824,15.019895986955422,5.5399932861328125,5.493288875891437,11.51874389648438,-3.48557541404827,26.52306320701703,4.016584241218055,19.020903551750706,-9.935830652814559,66.3582714017003,2.441025712692806,7.502159655266328,1,-3.6249923706054688,-9.614997863769531,-11.14874267578125,-18.46749496459961,7.875,0,0.061450869589382284,2.1633160483169904,158.50999450683594,-6.797062833064816,155.3699951171875,-21.745834140670414,157.8300018310547,0.061450869589382284 7870,2023-01-24,160.4499969482422,161.76499938964844,159.25,161.01499938964844,929000.0,-0.006070716545885646,1.4358318801170455,-0.23839814576358487,78.09661599173569,73.82260126819261,-3.499978305203882,-11.583342707798352,-10.958438426661473,-21.683613382211973,16.562704169138957,2.5149993896484375,7.8036457234449585,9.565498352050781,-5.525862668097602,24.656859372199165,2.0198178419765895,17.111178862124973,-7.3489350272111835,56.81594641737513,-11.667385443624596,7.545680510074188,1,-1.4824981689453125,-8.635002136230469,-9.211246490478516,-17.022499084472656,16.93499755859375,1,0.06578378395342166,-1.7358073995930978,161.42999267578125,2.1633160483169904,158.50999450683594,-6.797062833064816,155.3699951171875,0.06578378395342166 7871,2023-01-25,160.27999877929688,161.3300018310547,157.02999877929688,157.8699951171875,1105800.0,-0.0010595087078758558,-1.1026928615664708,-4.265474775845306,75.46895619356856,74.40393684479182,-2.4984868091379724,-10.59978835344134,-10.770218562209152,-21.339633052866304,17.808337328118185,4.3000030517578125,8.620702235225622,8.534000396728516,-6.641194449561311,23.709195243018343,0.9464029735836164,16.121597819873415,-5.764864947969272,61.94641981158835,-4.5136668677794844,7.587597423144912,1,-1.3125,-8.465003967285156,-9.041248321533203,-16.852500915527344,17.25,2,0.07711505306018318,1.4358318801170455,160.4499969482422,-1.7358073995930978,161.42999267578125,2.1633160483169904,158.50999450683594,0.07711505306018318 7872,2023-01-26,159.625,162.8249969482422,157.25,162.08999633789062,1456000.0,-0.004086590867765083,1.833545314947806,-1.0228185029947703,83.50183771282306,76.01947434166901,-1.519668914481457,-9.134054859095414,-10.240922009195657,-20.562991018881917,19.070778938751683,5.5749969482421875,8.967171021586552,7.0670013427734375,-7.961718182575851,22.095720868122726,-0.4473584199012066,14.581361105448082,-3.8654828876113925,54.784040739096916,-17.5501698507583,7.514359762674639,1,0.07999420166015625,-7.810005187988281,-7.9824981689453125,-16.19750213623047,16.850006103515625,3,0.06355523428323218,-1.1026928615664708,160.27999877929688,1.4358318801170455,160.4499969482422,-1.7358073995930978,161.42999267578125,0.06355523428323218 7873,2023-01-27,166.89500427246094,168.98500061035156,158.64500427246094,158.64500427246094,2239000.0,0.04554427108824388,-1.5066657788825757,-3.346860956012529,82.00810141110499,76.72994251562375,-8.023419401449871,-15.151258846686659,-17.557321223438265,-27.624092538554777,20.888619073108917,10.339996337890625,9.386075002997899,13.048505401611322,-2.2690323001979493,28.366043103420594,5.389736550706687,20.70727425251596,-10.040429872738656,82.51780829960573,12.380943215999011,7.658768850904636,1,-5.095001220703125,-13.030006408691406,-15.141254425048828,-23.467506408691406,8.004989624023438,4,0.02576471998369656,1.833545314947806,159.625,-1.1026928615664708,160.27999877929688,1.4358318801170455,160.4499969482422,0.02576471998369656 7874,2023-01-30,160.94000244140625,164.86500549316406,160.52999877929688,162.0050048828125,1652800.0,-0.03568112692775982,-3.599452791089237,-0.1290912050189394,63.38684221062325,75.65714054493671,-1.739498944120669,-8.228019265182837,-11.780443086279035,-21.490858868030728,22.619334481988705,6.3650054931640625,9.071702471475533,6.21100311279298,-8.570065202037,20.99207142762296,-1.1795310446220242,13.601537270207984,-3.69000244140625,32.706006384312104,-34.62189330376647,7.390534157414994,1,0.8600006103515625,-7.075004577636719,-9.700004577636719,-17.51250457763672,14.279998779296875,0,0.05399529209383491,-1.5066657788825757,166.89500427246094,1.833545314947806,159.625,-1.1026928615664708,160.27999877929688,0.05399529209383491 7875,2023-01-31,166.6199951171875,166.83999633789062,160.88999938964844,161.63499450683594,1916800.0,0.03529260960368874,1.193546028076156,-4.680741016677174,69.28755669015656,75.22023093674974,-6.6568949444449,-12.606658438157353,-17.400211195780884,-26.893753200523633,24.92293263506597,5.9499969482421875,8.997899592294345,10.654496002197277,-3.7367084350413506,25.045700439435905,3.458893783577963,17.85009822081659,-7.9749908447265625,80.21743930627723,14.028139402851778,7.195602218619307,1,-4.8199920654296875,-12.754997253417969,-15.379997253417969,-23.19249725341797,4.8650054931640625,1,0.016114497883074286,-3.599452791089237,160.94000244140625,-1.5066657788825757,166.89500427246094,1.833545314947806,159.625,0.016114497883074286 7876,2023-02-01,183.80999755859372,187.06500244140625,174.0449981689453,175.0,5320200.0,0.10316890496435382,-1.4291049981068855,1.767301199582482,78.12498918068088,75.81723730114157,-22.097912069793068,-27.874622409551563,-34.1935983784235,-43.670354006161574,27.871678982762493,20.44500732421875,9.083307582359026,25.716998291015585,8.231387820246113,43.20260876178506,16.97419305563085,34.45980352640032,-23.717393798828084,89.08266102204954,25.38456801177317,8.742805235384735,2,-12.969993591308565,-20.279998779296847,-33.9899978637695,-40.38249969482419,-15.624999999999972,2,-0.034954589723606655,1.193546028076156,166.6199951171875,-3.599452791089237,160.94000244140625,-1.5066657788825757,166.89500427246094,-0.034954589723606655 7877,2023-02-02,185.7050018310547,190.90499877929688,184.3800048828125,186.625,3808800.0,0.010309582164359066,-2.6554668900638134,-0.10442660884144052,78.91229674553152,76.41027588224767,-21.498134142512612,-27.94906626400541,-35.65485889447254,-45.2086724333592,30.67501642384183,7.095001220703153,9.484255538661984,25.54650268554687,5.327917967217843,45.765087403875896,15.43721032638237,35.65579504471137,-24.81500244140625,83.88097385713968,23.05602973377843,10.109292359164506,2,-11.737503051757812,-20.2550048828125,-35.88500213623047,-42.277503967285156,-21.095001220703125,3,-0.04402144784013429,-1.4291049981068855,183.80999755859372,1.193546028076156,166.6199951171875,-3.599452791089237,160.94000244140625,-0.04402144784013429 7878,2023-02-03,185.5050048828125,187.90499877929688,178.85499572753906,182.51499938964844,2037800.0,-0.0010769604817867373,1.3234944419959844,-3.2500124392549714,78.14521831263902,76.32582382765149,-19.07180295028178,-25.53249860803905,-35.01869040233407,-44.70709297012735,33.6659925310601,9.050003051757812,9.93308939775875,23.10825576782227,2.0472903933095097,44.16922114233503,12.57777308056589,33.63873845507865,-19.212305603027346,82.22224231610082,24.292976387001417,10.53048268725638,2,-11.537506103515625,-20.055007934570312,-36.79250717163086,-42.07750701904297,-18.710006713867188,4,-0.048677925347627826,-2.6554668900638134,185.7050018310547,-1.4291049981068855,183.80999755859372,1.193546028076156,166.6199951171875,-0.048677925347627826 7879,2023-02-06,184.78500366210938,186.57000732421875,183.3300018310547,185.6199951171875,1841800.0,-0.003881303478350695,1.3692772899208892,-0.27926084316137034,77.61929213333313,76.27278784338455,-16.416910485552137,-23.294775432576444,-33.81836981220701,-43.56368728471702,35.44455501253715,3.2400054931640625,10.688574854176665,20.666504669189464,-1.8291169798739304,43.16212631825286,9.418693844657781,31.914315493721148,-14.062090472412109,79.61021075583243,22.581672620685794,11.247810824531696,2,-10.8175048828125,-19.335006713867188,-36.965003967285156,-41.357505798339844,-18.550003051757812,0,-0.05349465362297656,1.3234944419959844,185.5050048828125,-2.6554668900638134,185.7050018310547,-1.4291049981068855,183.80999755859372,-0.05349465362297656 7880,2023-02-07,182.8500061035156,185.44000244140625,180.28500366210938,183.3999938964844,3117200.0,-0.010471615771007303,1.22677898178175,0.6586747560396865,74.4479237519744,76.15933979431854,-12.25954327826912,-20.05144714133769,-31.433849084109994,-41.205293021359296,36.40091232387088,5.154998779296875,11.235144359569375,17.24825668334958,-6.107477367317017,40.60399073401618,5.570389658016296,28.926123708682866,-8.494317507690397,52.224244459186195,-6.623713041625841,11.677867025333295,2,-8.772506713867159,-17.40000915527341,-35.510005950927706,-39.422508239746065,-14.095001220703097,1,-0.04172821781855973,1.3692772899208892,184.78500366210938,1.3234944419959844,185.5050048828125,-2.6554668900638134,185.7050018310547,-0.04172821781855973 7881,2023-02-08,182.9499969482422,185.1649932861328,181.0,183.6699981689453,1406400.0,0.0005468462750282121,1.2452845709021214,1.3091221839972014,78.2524194145887,75.57607109451472,-9.840444962167311,-18.779053504929806,-31.02488488520916,-40.85010246221313,37.551236877776496,4.1649932861328125,11.405568605630094,15.865747833251959,-7.96148827938822,39.69298394589214,3.952129776931855,27.779365889572063,-5.615432519392073,33.983404013377076,-28.59660251281919,11.913618056320095,2,-8.174995422363281,-17.5,-36.471248626708984,-39.522499084472656,-17.169998168945312,2,-0.06266737649158938,1.22677898178175,182.8500061035156,1.3692772899208892,184.78500366210938,1.3234944419959844,185.5050048828125,-0.06266737649158938 7882,2023-02-09,177.5,183.9499969482422,176.72999572753906,183.8000030517578,1835000.0,-0.02978954380515253,1.1878821927372687,8.749989403636672,68.5739563530405,74.08338831028533,-1.7748777794892305,-12.309381094625337,-25.027374552728872,-34.953392863905094,37.982477297653894,7.220001220703125,11.636237310918204,9.367750549316412,-14.350295212408525,33.08579631104135,-2.4912723315460426,21.226773430178866,13.404998779296875,6.890416663822001,-56.31345731397915,11.859022880862465,2,-1.782501220703125,-11.987503051757812,-31.560001373291016,-34.07250213623047,-10.785003662109375,3,-0.05247888699383807,1.2452845709021214,182.9499969482422,1.22677898178175,182.8500061035156,1.3692772899208892,184.78500366210938,-0.05247888699383807 7883,2023-02-10,174.5,177.0850067138672,173.66000366210938,175.30999755859375,1778200.0,-0.016901408450704203,-1.7510172565937836,0.12857097876607318,62.76368359220632,74.01414846379454,2.701421046384752,-8.328579102687002,-21.563878992737813,-31.553520143469825,38.519874866125086,3.839996337890625,12.116721268481058,5.474000549316401,-17.76049162333902,28.708492721971822,-6.143245537011296,17.091246635644097,16.121498718261705,6.506553831243278,-53.97268497023717,11.61724608632771,2,1.3974990844726562,-8.987503051757812,-28.560001373291016,-31.07250213623047,-6.4250030517578125,4,-0.056676214267326275,1.1878821927372687,177.5,1.2452845709021214,182.9499969482422,1.22677898178175,182.8500061035156,-0.056676214267326275 7884,2023-02-13,177.97999572753906,178.06500244140625,173.0050048828125,175.0399932861328,1926800.0,0.019942668925725382,2.254001118645066,-3.62964358375405,66.32216457788832,73.6846604513203,2.1151742342420903,-10.7611066143117,-24.7002785215127,-34.57182478321755,38.95983344578393,5.05999755859375,12.668069275600061,7.938746643066395,-14.979699247456722,30.85719253358951,-3.5204763021951635,19.397969588327953,11.963043188476547,40.00797604731637,-20.069856029604374,11.459222945261565,2,3.975006103515625,-11.324996948242188,-32.058746337890625,-33.99250030517578,-12.569992065429688,0,-0.06284412758227231,-1.7510172565937836,174.5,1.1878821927372687,177.5,1.2452845709021214,182.9499969482422,-0.06284412758227231 7885,2023-02-14,179.34500122070312,179.8000030517578,175.11000061035156,176.72000122070312,1217600.0,0.007669432104345564,1.653463978935555,0.8928564014200004,67.36497518622144,72.48910334082481,3.0676290576806196,-10.950526543698402,-25.671017983616338,-35.446707126002195,39.30272486529671,4.69000244140625,12.963688019510016,8.201001739501947,-14.251784421230468,30.653787900234363,-3.0253913408642745,19.42739481986817,9.5817556533203,52.13817750154659,-7.385075797350552,11.226393080366213,2,2.6100006103515625,-8.529998779296875,-31.681251525878906,-35.357505798339844,-14.595001220703125,1,-0.07309933659214907,2.254001118645066,177.97999572753906,-1.7510172565937836,174.5,1.1878821927372687,177.5,-0.07309933659214907 7886,2023-02-15,178.60499572753906,179.25,176.13499450683594,176.92999267578125,1157600.0,-0.004126156224746991,1.101175925687672,0.6380964006696429,67.26081957299253,71.19449476609826,3.3432369338322303,-9.037674887364403,-24.568809501344106,-34.1582643346423,39.08281771539722,3.2100067138671875,14.364904408174198,6.422246551513666,-15.348956269464566,28.193449372491898,-4.4633548589754355,17.307847962002768,9.366456027011708,51.16486893046197,-8.587822808632836,10.885601410489112,2,1.850006103515625,-7.7899932861328125,-29.603748321533203,-34.61750030517578,-13.854995727539062,2,-0.05514958192856301,1.653463978935555,179.34500122070312,2.254001118645066,177.97999572753906,-1.7510172565937836,174.5,-0.05514958192856301 7887,2023-02-16,175.96499633789062,177.90499877929688,173.8800048828125,174.72500610351562,1434600.0,-0.014781218066686863,-1.7474429746901365,0.7402913284687491,59.00694509895788,69.06801996457814,4.980023484229662,-5.0337205088890755,-21.37881917057993,-31.008751268378035,39.29037707509162,4.7249908447265625,15.080780458370839,2.752497100830084,-17.570469083833956,23.075463285494124,-7.408985991501936,12.913980193162104,11.108468604355835,43.561328222367436,-12.761835567135805,10.161483092332015,2,3.822509765625,-3.9874954223632812,-26.963748931884766,-31.977500915527344,-8.720001220703125,3,-0.05788081590406968,1.101175925687672,178.60499572753906,1.653463978935555,179.34500122070312,2.254001118645066,177.97999572753906,-0.05788081590406968 7888,2023-02-17,177.4199981689453,177.86000061035156,173.94500732421875,175.32000732421875,1304200.0,0.008268700374140181,1.6275160396729085,1.6935543414057885,67.97164560332129,67.99605923902126,2.522861909192045,-5.269567650340264,-22.213028898374546,-31.939408487246737,39.629392318901,3.9149932861328125,13.698331494545641,3.261998748779291,-15.907708846243622,22.431706343802205,-6.322855048732151,12.846852546290734,8.809359169735103,64.97416447160113,5.429632081351144,9.584853797511455,2,1.8025054931640625,-5.442497253417969,-28.138748168945312,-33.43250274658203,-11.404998779296875,4,-0.06033706426296448,-1.7474429746901365,175.96499633789062,1.101175925687672,178.60499572753906,1.653463978935555,179.34500122070312,-0.06033706426296448 7889,2023-02-21,171.35000610351562,175.90499877929688,170.8800048828125,175.83999633789062,1285200.0,-0.03421255849439042,1.175324332179565,-2.1380999091734787,55.11463233702395,65.84791574847122,7.248993172830524,1.6671899207300669,-15.572403248314458,-25.389974512380945,39.19020907165505,6.5399932861328125,11.809145167681834,-3.3039939880371207,-21.579553517434817,14.971565541360576,-12.441773752735969,5.833785776661728,14.085890087812714,5.269073062586707,-49.52643467670401,9.137779764698845,2,6.672492980957031,1.364990234375,-22.068756103515625,-27.362510681152344,-5.660003662109375,1,-0.01911297950754054,1.6275160396729085,177.4199981689453,-1.7474429746901365,175.96499633789062,1.101175925687672,178.60499572753906,-0.01911297950754054 7890,2023-02-22,171.0050048828125,173.9949951171875,170.47500610351562,172.22999572753906,1311000.0,-0.0020134298711066423,-2.0809688211607424,0.27282706214996466,28.21908919607783,60.28865683530334,6.411300922724422,2.9971560739784593,-14.659005835774252,-24.614004483221038,38.70032255135504,3.519989013671875,9.868303178416511,-4.176745605468739,-21.298430302753985,12.944939091816508,-12.737587954111348,4.38409674317387,13.266420003834583,6.039876329819608,-42.583653164516036,8.560842348642622,2,6.207496643066406,1.7549972534179688,-21.526256561279297,-27.01750946044922,-4.20001220703125,2,-0.032718347773138645,1.175324332179565,171.35000610351562,1.6275160396729085,177.4199981689453,-1.7474429746901365,175.96499633789062,-0.032718347773138645 7891,2023-02-23,172.63999938964844,173.80499267578125,170.31500244140625,172.76499938964844,878000.0,0.009561091547913403,2.16554329924017,0.10204157895392434,27.578493655041697,55.733605424414584,3.5313990579956,2.4618394990590673,-15.774836672081591,-25.788180339119776,38.69789458316918,3.489990234375,7.903667802426639,-3.1597511291503793,-18.849051717665674,12.529549459364915,-11.004401423408012,4.684899165107254,10.251783618685494,30.632385639442077,-12.972349629035037,7.844650294257641,2,2.4175033569335938,0.12000274658203125,-22.762500762939453,-28.652503967285156,-2.220001220703125,3,-0.04570203555110486,-2.0809688211607424,171.0050048828125,1.175324332179565,171.35000610351562,1.6275160396729085,177.4199981689453,-0.04570203555110486 7892,2023-02-24,169.77000427246094,171.4550018310547,167.60000610351562,168.85000610351562,1428000.0,-0.016624160839516233,-1.2543846733858914,-7.3599853515625,25.263304853118797,51.56689667562707,5.799457631523239,6.462160767135941,-12.562581526744736,-22.42618608592116,38.327460511291164,5.0399932861328125,6.034054208413011,-6.536996459960932,-20.595681405649827,7.521688485727964,-13.566338932805394,0.4923460128835302,11.612565067841672,21.150090943026388,-16.84399952552239,7.0293424728444505,2,3.9300003051757812,2.9899978637695312,-17.61125946044922,-24.172508239746094,-2.665008544921875,4,-0.02956944186915622,2.16554329924017,172.63999938964844,-2.0809688211607424,171.0050048828125,1.175324332179565,171.35000610351562,-0.02956944186915622 7893,2023-02-27,171.19500732421875,173.18499755859375,170.68499755859375,172.50999450683594,948200.0,0.008393726900488563,-1.141321466146497,-1.4293367389249167,29.098731140059,47.43095962697938,4.309532828369925,5.666336583820453,-13.667648365986167,-23.450493557077493,37.360567288669586,3.4149932861328125,3.8949347564950756,-5.32699356079101,-18.902852586367885,8.248865464785865,-12.114923073579462,1.4609359519974419,8.258003162933676,43.28722927338336,10.121187040195373,6.787929512788442,2,2.5049972534179688,1.5649948120117188,-18.465011596679688,-25.597511291503906,-6.8350067138671875,0,-0.023073174088251824,-1.2543846733858914,169.77000427246094,2.16554329924017,172.63999938964844,-2.0809688211607424,171.0050048828125,-0.023073174088251824 7894,2023-02-28,169.6300048828125,172.77000427246094,169.22999572753906,169.8249969482422,1748600.0,-0.009141635996675723,-6.115520863684461,0.14828438482693,29.433715388786027,43.216375205042105,5.102065454749436,8.343529827411317,-11.870863848141994,-21.579962630001916,36.24076800576589,3.540008544921875,2.544124104240069,-7.326496124267578,-19.259368726915426,4.60637647838027,-13.292932425591488,-1.3600598229436685,8.163584990630767,31.743585093843503,0.9474525536898462,5.966436301323918,2,3.7949981689453125,4.337493896484375,-14.82000732421875,-21.020004272460938,-7.1450042724609375,1,-0.02131112061018603,-1.141321466146497,171.19500732421875,-1.2543846733858914,169.77000427246094,2.16554329924017,172.63999938964844,-0.02131112061018603 7895,2023-03-01,169.30499267578125,171.86000061035156,168.86500549316406,169.80499267578125,1167400.0,-0.0019160065889037847,-3.340653265220372,2.564206901948509,28.920126747169945,38.956298224395155,4.305947866249085,9.35989579799957,-11.147687189862836,-20.94286097987606,34.83424616686213,2.9949951171875,1.7131747059650024,-7.785758209228504,-19.28139258200835,3.7098761635513426,-13.533575395618442,-2.0379410228385666,7.061495469872142,27.47768351161933,-2.7948533874918233,5.74781718638993,3,3.447509765625,4.662506103515625,-14.4949951171875,-18.582496643066406,-6.4199981689453125,2,-0.021351941116690476,-6.115520863684461,169.6300048828125,-1.141321466146497,171.19500732421875,-1.2543846733858914,169.77000427246094,-0.021351941116690476 7896,2023-03-02,177.38499450683594,178.5749969482422,167.63499450683594,168.13499450683594,1981800.0,0.04772453371489105,-1.1346346227134145,-18.5,49.83568301319464,37.937269103754794,-4.43130999214614,0.8156896185620894,-18.658758024644214,-28.698063140943702,32.27053850394057,10.94000244140625,0.4851633685792649,0.6154937744140625,-10.440201742689482,11.671189291517607,-4.912353984137695,6.14334153296582,-9.784988403320312,89.15714410843411,53.61664261995428,5.52784775855177,3,-4.297492980957031,-3.4174957275390625,-21.99374771118164,-25.56999969482422,-9.989990234375,3,-0.059644288743076035,-3.340653265220372,169.30499267578125,-6.115520863684461,169.6300048828125,-1.141321466146497,171.19500732421875,-0.059644288743076035 7897,2023-03-03,177.52999877929688,178.875,174.84500122070312,177.14999389648438,2052600.0,0.000817455122763322,1.6254001073579991,0.0410816089527027,54.71374828611688,36.46416940184319,-4.8399447716905115,0.028282416663330423,-18.145818249501815,-28.377288782388888,29.39512128370665,4.029998779296875,-1.0138768310248167,1.169248199462885,-9.069774776579209,11.408271175504979,-3.950263288558176,6.288759687483946,-9.895004272460938,88.03380281690141,46.80396936580471,5.11951148802105,3,-4.2924957275390625,-3.4524993896484375,-22.138751983642578,-25.715003967285156,-7.535003662109375,4,-0.040049572800316624,-1.1346346227134145,177.38499450683594,-3.340653265220372,169.30499267578125,-6.115520863684461,169.6300048828125,-0.040049572800316624 7898,2023-03-06,176.47500610351562,179.25999450683594,175.97000122070312,176.6199951171875,1422800.0,-0.005942616363631026,-4.69696409226623,-0.38154513331191775,47.46762739915672,35.61450218652461,-4.395309848375177,0.3921915844809405,-16.335183691032228,-26.92027522614802,27.47398427817839,3.2899932861328125,-2.5669457358244188,0.5657554626464787,-8.728240146438793,9.85975107173175,-4.081242341896143,5.2127532671891,-8.840011596679688,76.04311050907258,33.2270043289236,4.646997804542629,3,-3.0450057983398438,-1.7000045776367188,-20.715011596679688,-24.660011291503906,-6.44500732421875,0,-0.053095396242572535,1.6254001073579991,177.52999877929688,-1.1346346227134145,177.38499450683594,-3.340653265220372,169.30499267578125,-0.053095396242572535 7899,2023-03-07,174.89999389648438,177.3249969482422,174.1999969482422,176.42999267578125,1188600.0,-0.008924845743353504,-1.1331111342568483,10.552515259945274,42.573091721965405,37.20939135606767,-2.529811977478545,1.2529101810020506,-14.057220558154995,-24.947600869969506,25.310117419889867,3.125,-3.4170386377447812,-0.5150062561035043,-8.820376996480348,7.79036448427334,-4.667691626291912,3.6376791140849036,-6.567499389648447,62.49461840557796,19.996081830031223,4.152685370188422,3,-1.4699935913085938,0.8175048828125,-17.067493438720703,-21.034996032714844,-8.514999389648438,1,-0.06026297114893542,-4.69696409226623,176.47500610351562,1.6254001073579991,177.52999877929688,-1.1346346227134145,177.38499450683594,-0.06026297114893542 7900,2023-03-08,175.22000122070312,175.97000122070312,172.60000610351562,174.8249969482422,1029800.0,0.0018296588644144407,2.556715059867462,-0.2581729330806822,44.26369734609475,39.0633028772958,-2.4462997639597575,0.34991349181967735,-13.569989927847189,-24.919054774039097,23.490525372100187,3.3699951171875,-4.894577015366707,0.18650131225587074,-7.345870680951776,7.718873305463518,-3.579684684347967,3.9526873088597085,-6.231856713867188,65.24736958165323,22.860050694418,3.7661859966038302,3,-1.7900009155273438,0.6774978637695312,-17.387500762939453,-21.355003356933594,-5.8849945068359375,2,-0.0726800623309598,-1.1331111342568483,174.89999389648438,-4.69696409226623,176.47500610351562,1.6254001073579991,177.52999877929688,-0.0726800623309598 7901,2023-03-09,171.48500061035156,177.19500732421875,171.25999450683594,176.60000610351562,1146200.0,-0.021316063145365716,-1.1329717665316732,-12.949240931741802,42.679750653609275,40.99846352179473,1.237802865066243,3.353901657004087,-9.121080284233642,-20.804981154384706,21.471755242618755,5.9350128173828125,-5.329170297119447,-2.9752494812011605,-9.669278196491774,3.718779234089453,-6.322263838846482,0.37176487644416056,-1.8805451035156295,2.8125762939453125,-37.79758107258074,3.3470143576453104,3,1.962493896484375,7.7675018310546875,-13.65250015258789,-17.62000274658203,-1.0749969482421875,3,-0.05015019431965695,2.556715059867462,175.22000122070312,-1.1331111342568483,174.89999389648438,-4.69696409226623,176.47500610351562,-0.05015019431965695 7902,2023-03-10,168.18499755859375,172.64999389648438,166.80499267578125,171.48500061035156,1286200.0,-0.0192436833543016,1.07638081454439,0.6451611940921851,35.768232112145085,41.73951918535985,4.7934063986659226,6.240205378013883,-5.141594693345269,-17.069314186702684,19.89423512755505,5.845001220703125,-4.726150632063337,-5.809502410888683,-12.897637024344391,1.2786322025670245,-9.353569717616523,-2.2654351041608436,11.074996948242188,11.079925170076361,-25.355795133782923,3.544067306727847,3,4.847496032714844,10.669998168945312,-0.9999961853027344,-5.279998779296875,3.5149993896484375,4,-0.004697168579840705,-1.1329717665316732,171.48500061035156,2.556715059867462,175.22000122070312,-1.1331111342568483,174.89999389648438,-0.004697168579840705 7903,2023-03-13,164.61000061035156,167.14999389648438,161.6699981689453,165.01499938964844,2253200.0,-0.02125633677282479,1.3443893204517265,0.12272678932255664,38.74791433688013,42.77443017959253,8.198219177362802,9.524610094954369,-0.8417900002457088,-13.135454282014678,19.074720446744486,6.5149993896484375,-4.304833160515358,-8.889999389648438,-17.117943328792194,-0.6620554505046812,-13.003971359220316,-4.776027420076559,14.400893859863288,18.779959569810305,-20.70593544783696,4.113971969571872,3,5.8549957275390625,10.177497863769531,5.098747253417969,0.214996337890625,8.395004272460938,0,0.03271365340422272,1.07638081454439,168.18499755859375,-1.1329717665316732,171.48500061035156,2.556715059867462,175.22000122070312,0.03271365340422272 7904,2023-03-14,166.7949981689453,170.9199981689453,162.9949951171875,167.06500244140625,1671600.0,0.013273783794982563,-1.013975248609358,0.6666792253786452,43.378415285464904,44.38090668384753,6.223223356386711,6.807732127931928,-2.3314408686185857,-14.95737517129919,17.869663005720888,7.9250030517578125,-3.432522710945051,-6.145751953125,-14.608699321735998,2.3171954154859975,-10.377225637430513,-1.914278268819487,11.522260449218749,33.01125267458649,-10.263112267445806,4.2314736843055005,3,3.6699981689453125,7.325004577636719,2.9137496948242188,-1.970001220703125,6.6500091552734375,1,0.01939506967154281,1.3443893204517265,164.61000061035156,1.07638081454439,168.18499755859375,-1.1329717665316732,171.48500061035156,0.01939506967154281 7905,2023-03-15,166.23500061035156,166.63499450683594,162.59500122070312,164.9949951171875,1209000.0,-0.003357400190301507,2.9607907669062703,-4.592540265611754,39.5735093942194,43.240665170628056,7.042545033066517,6.677564701282876,-1.0231344051436508,-13.971040584583193,16.448233237746695,4.1999969482421875,-2.78399718698239,-6.050249481201178,-14.455273791355268,2.3547748289529125,-10.252761636278223,-1.8477373261241326,11.416367589843759,29.40418518114457,-14.830284082697489,4.20251215507704,3,4.2299957275390625,7.319999694824219,3.4737472534179688,-1.410003662109375,8.19000244140625,2,0.000902300333465611,-1.013975248609358,166.7949981689453,1.3443893204517265,164.61000061035156,1.07638081454439,168.18499755859375,0.000902300333465611 7906,2023-03-16,168.7550048828125,169.99000549316406,164.5,164.90499877929688,1595800.0,0.015159288135521587,-1.356223681883968,3.1048298775610657,48.3286708613002,42.5312121234262,3.5421326617033344,3.5645435072326563,-2.729808546623275,-16.020896826344142,14.936828253593355,5.4900054931640625,-1.949152858518488,-3.037745666503895,-11.027652328313508,4.952160995305718,-7.032698997408687,0.9572076644008973,8.257108516132831,64.52649791199094,16.654390226999737,3.9949533309048038,3,1.709991455078125,4.6624908447265625,1.0087432861328125,-3.9300079345703125,8.464996337890625,3,0.003436945952847159,2.9607907669062703,166.23500061035156,-1.013975248609358,166.7949981689453,1.3443893204517265,164.61000061035156,0.003436945952847159 7907,2023-03-17,165.77999877929688,169.69500732421875,165.02499389648438,168.5050048828125,2515600.0,-0.01762914294353246,-1.2054290099659155,-0.7077926710368826,41.5165252746244,41.86997855403372,5.224537542644242,6.0474477734890115,0.9396607649662485,-12.610463498800982,13.779767583457492,4.670013427734375,-1.0934785035962307,-5.503501892089844,-13.670086314635824,2.663082530456137,-9.58679410336282,-1.4202096808168676,10.618430010448463,44.4324390308277,-3.853578378227205,4.083292211272989,3,3.717498779296875,7.029998779296875,4.332500457763672,-0.9550018310546875,3.904998779296875,4,0.02792860970506128,-1.356223681883968,168.7550048828125,2.9607907669062703,166.23500061035156,-1.013975248609358,166.7949981689453,0.02792860970506128 7908,2023-03-20,166.71499633789062,167.8350067138672,163.19000244140625,165.9149932861328,1302800.0,0.00563999014041805,2.0558999352510403,-0.2935784439989697,45.341209269295746,42.17754717040376,3.0837809681869146,4.500058016076935,0.8421390569868379,-13.170352011852913,12.486530769247022,4.6450042724609375,-1.6741993103805441,-4.033254241943354,-11.90428049038934,3.8377720065026324,-7.9687673661663325,-0.09774111772037486,9.094295227022712,49.48944897880631,-0.8523480981304985,3.935513124222989,3,2.7175064086914062,4.0200042724609375,3.9000015258789062,-1.8899993896484375,-13.955001831054688,0,0.02990133293257058,-1.2054290099659155,165.77999877929688,-1.356223681883968,168.7550048828125,2.9607907669062703,166.23500061035156,0.02990133293257058 7909,2023-03-21,168.0749969482422,170.94000244140625,167.42999267578125,169.4250030517578,1032400.0,0.008157638126297773,-1.6590835529661996,-1.687501192088348,48.09716140454411,42.60348762134259,0.7306822544023248,3.037875236651473,0.04287811956649534,-14.18192803152931,11.865430752713424,4.225006103515625,-2.5070414831683365,-2.5095031738281364,-10.46364672808076,5.444640380424488,-6.486574950954434,1.4675686032981616,7.1687228808324335,65.6680039056643,11.920412443887813,3.9770717771263087,3,1.3575057983398438,2.660003662109375,2.6300010681152344,-3.25,-11.470001220703125,1,0.02933219112946639,2.0558999352510403,166.71499633789062,-1.2054290099659155,165.77999877929688,-1.356223681883968,168.7550048828125,0.02933219112946639 7910,2023-03-22,165.41000366210938,169.9199981689453,165.35499572753906,167.13999938964844,1215200.0,-0.015855977001466126,-3.9619279026760763,1.2814725230011077,27.745800786843816,40.94415985836864,2.076113017304067,5.546589788987433,3.1578106303044535,-11.184221975105459,11.151140093774433,4.56500244140625,-3.127911114066194,-4.894746398925776,-13.17354984558827,3.384057047736718,-9.034148122257022,-0.7553446755945288,9.290767300560077,28.645177041330644,-19.77141508046756,4.139401723331243,3,1.7499923706054688,5.3249969482421875,8.894996643066406,-0.5850067138671875,-5.214996337890625,2,0.048576286102519184,-1.6590835529661996,168.0749969482422,2.0558999352510403,166.71499633789062,-1.2054290099659155,165.77999877929688,0.048576286102519184 7911,2023-03-23,164.75,169.5399932861328,164.02499389648438,165.9149932861328,1277800.0,-0.003990107293979639,-3.2179639041411625,0.6734081868456565,26.69585608887712,39.936118078005535,1.8777539082724957,5.887017443795941,4.265653450908189,-10.111411429977778,10.447618563087724,5.5149993896484375,-3.5394399292566163,-5.16025009155274,-13.717764981809438,3.397264798703958,-9.439007536681089,-0.8814926464243911,9.42954005092048,20.129000756048388,-22.314761510557727,4.278757445128352,3,1.5550003051757812,5.714996337890625,11.635002136230469,0.0749969482421875,-5.8800048828125,3,0.05872535994997152,-3.9619279026760763,165.41000366210938,-1.6590835529661996,168.0749969482422,2.0558999352510403,166.71499633789062,0.05872535994997152 7912,2023-03-24,164.75,165.14500427246094,160.4250030517578,163.13999938964844,1303800.0,0.0,2.933319346163383,-1.3819827371674809,27.76408709512009,38.715692828921085,1.4966465883667297,5.7884236985180735,4.618275533172721,-9.743831994738002,10.459215209409606,4.720001220703125,-4.115662598191335,-4.909249877929682,-13.773085689911397,3.9545859340520337,-9.341167783920554,-0.47733197193880983,8.929158375641464,41.131689959962905,2.8166527312692367,4.431917905990862,3,0.9325027465820312,5.092498779296875,10.885002136230469,0.0749969482421875,-6.964996337890625,4,0.07569044747012521,-3.2179639041411625,164.75,-3.9619279026760763,165.41000366210938,-1.6590835529661996,168.0749969482422,0.07569044747012521 7913,2023-03-27,167.2449951171875,168.32000732421875,165.43499755859375,166.0449981689453,1328000.0,0.015144128177162264,-1.3843073954740632,0.7453394368466445,35.972149987417154,37.89277446247134,-0.6540473053697724,3.14349942589331,2.509424423224118,-11.884941960214348,9.992877535295328,3.57000732421875,-4.345431387672136,-2.2167541503906136,-11.112477256143308,6.67896895536208,-6.664615703266946,2.231107402485719,5.638913939020938,64.85965250881208,28.380293278393424,4.4478615528763426,3,-1.5624923706054688,2.597503662109375,8.637508392333984,-2.4199981689453125,-6.9099884033203125,0,0.01458938989293257,2.933319346163383,164.75,-3.2179639041411625,164.75,-3.9619279026760763,165.41000366210938,0.01458938989293257 7914,2023-03-28,166.01499938964844,168.26499938964844,165.125,166.44500732421875,791000.0,-0.007354454623154538,-1.841619774225843,-0.3583408567831848,33.67617587957919,37.23751518306687,0.5069849067627104,4.309744708534936,4.085383037585075,-10.290809062805664,9.809025121427998,3.1399993896484375,-4.085053814569363,-3.2659996032714957,-12.29326050404751,5.761261297504518,-7.779630053659503,1.2476308471165112,6.121375306292975,58.87308280729723,24.95730011153831,4.513630450388,3,-0.33249664306640625,3.8274993896484375,9.585002899169922,-1.19000244140625,-9.895004272460938,1,-0.07984221264069102,-1.3843073954740632,167.2449951171875,2.933319346163383,164.75,-3.2179639041411625,164.75,-0.07984221264069102 7915,2023-03-29,165.69000244140625,168.2050018310547,164.8249969482422,167.92999267578125,1031000.0,-0.0019576360535917825,1.4229351476105576,5.209183492423974,38.30945959174024,36.124269486449094,0.8342770431423219,4.585110564251039,4.772111299439729,-9.500233141526621,9.70784421724564,3.3800048828125,-3.7074269503042387,-3.4102470397949105,-12.579137345458776,5.758643265868955,-7.994692192626843,1.174198113037022,5.74368995588415,57.761986072050355,19.08931867695373,4.584445152831935,3,-0.00749969482421875,4.152496337890625,9.67874526977539,-0.8650054931640625,-7.2050018310546875,2,-0.054831351198029954,-1.841619774225843,166.01499938964844,-1.3843073954740632,167.2449951171875,2.933319346163383,164.75,-0.054831351198029954 7916,2023-03-30,166.80499267578125,167.7449951171875,166.0850067138672,167.38999938964844,962200.0,0.0067293754477992795,1.5636922786883314,0.2611648501362398,46.94688855400537,36.72764318415809,-0.6553261113040207,2.779351454053227,4.021858025831307,-10.15951064897763,8.580754053030784,2.05499267578125,-3.6090083036509384,-1.7662567138671932,-10.105889314041178,6.573375886306792,-5.9360730139541715,2.403559586219785,3.9681783607771877,80.81046448927054,37.05101238365045,4.1698163000869854,3,-1.1224899291992188,3.037506103515625,8.181259155273438,-1.9799957275390625,-10.9849853515625,3,-0.039627023421357155,1.4229351476105576,165.69000244140625,-1.841619774225843,166.01499938964844,-1.3843073954740632,167.2449951171875,-0.039627023421357155 7917,2023-03-31,170.4199981689453,170.6699981689453,165.90499877929688,167.39500427246094,1539600.0,0.021672046113095256,1.7035504341728207,-5.170870393072328,62.83127568688189,38.670983897223216,-3.9592928190512566,-1.4710502794177103,0.900421761461331,-13.364050028329672,7.362560865028618,4.7649993896484375,-3.2312714017901385,2.204248809814459,-5.064879387264028,9.473377006892946,-1.4303152887247848,5.838812908353702,-9.9949951171875,95.72284092748356,46.78762253182103,3.634564098539239,3,-4.737495422363281,-0.5774993896484375,3.4887542724609375,-5.595001220703125,-14.345001220703125,4,-0.06777375411251763,1.5636922786883314,166.80499267578125,1.4229351476105576,165.69000244140625,-1.841619774225843,166.01499938964844,-0.06777375411251763 7918,2023-04-03,167.10499572753906,170.4499969482422,164.07000732421875,169.35499572753906,1403000.0,-0.01945195679511702,1.8738676197676816,-0.743803153657577,50.65207762278613,38.95486347702789,-0.6516825640135551,1.1657505369970238,4.579422089382547,-9.734085569822184,5.936688678955446,6.3799896240234375,-3.453880762402463,-0.6422531127929574,-6.791616186008042,5.507109960422127,-3.7169346494004856,2.432428423814571,-6.4750927734374955,45.984736565889165,-4.759667432882537,3.0746815366075366,4,-1.5574951171875,2.7375030517578125,6.125007629394531,-2.279998779296875,-9.899993896484375,0,-0.05577327012189226,1.7035504341728207,170.4199981689453,1.5636922786883314,166.80499267578125,1.4229351476105576,165.69000244140625,-0.05577327012189226 7919,2023-04-04,164.36000061035156,167.8300018310547,163.44000244140625,167.3800048828125,1399200.0,-0.016426768722481278,1.2397966531854683,1.34222412109375,46.38797732609204,41.02621642583325,1.6884843362626043,3.2471100263940116,7.569888187317815,-6.7514000652602135,4.876443207447714,4.3899993896484375,-3.2551772985929404,-2.860248565673828,-8.179068780902782,2.4585716495551253,-5.519658673288291,-0.20083845805936562,-3.5292957519531285,12.724740146678625,-39.03699572716014,2.65941010761447,4,1.1875,5.4824981689453125,8.870002746582031,0.464996337890625,-9.149993896484375,1,-0.024488889520184576,1.8738676197676816,167.10499572753906,1.7035504341728207,170.4199981689453,1.5636922786883314,166.80499267578125,-0.024488889520184576 7920,2023-04-05,162.48500061035156,163.49000549316406,160.38499450683594,163.11500549316406,1443200.0,-0.011407885087838743,3.5,0.2086105932224799,37.613574363287235,42.23929623410103,3.469828719251211,4.34171957651202,9.70522560905681,-4.581734224439856,4.317693873278817,3.975006103515625,-3.32999982839695,-4.098498535156239,-8.32110223340652,0.12410516309404329,-6.20980038428138,-1.9871966860310977,8.18499755859375,20.418136662918116,-28.500870705931334,2.111301849125145,4,3.0424957275390625,7.337493896484375,11.211250305175781,2.339996337890625,-8.449996948242188,2,-0.03917288038437294,1.2397966531854683,164.36000061035156,1.8738676197676816,167.10499572753906,1.7035504341728207,170.4199981689453,-0.03917288038437294 7921,2023-04-06,162.88499450683594,164.51499938964844,160.39999389648438,162.02499389648438,978000.0,0.0024617281286387627,-1.0024354657271313,-1.3650697539236583,43.633146952365806,44.002525107128335,3.1038675604814614,3.4408122209875955,9.58106507956822,-4.871514547789616,3.937429337730532,4.1150054931640625,-3.625619555065896,-3.2685043334960824,-7.125160348004329,0.5881516810121639,-5.1968323407502055,-1.3401763262419593,7.579303588867191,24.307234903670118,-24.139162557440006,1.9283280072541236,4,2.6425018310546875,6.9375,10.475006103515625,1.94000244140625,-9.644989013671875,3,-0.027012886667713953,3.5,162.48500061035156,1.2397966531854683,164.36000061035156,1.8738676197676816,167.10499572753906,-0.027012886667713953 7922,2023-04-10,167.39500427246094,167.5749969482422,160.6999969482422,161.625,1142400.0,0.027688307196619855,1.243070680921503,6.709302531892621,51.29230025094955,45.7047640252986,-1.1080108981391277,-1.1925595741729467,5.426098273916097,-9.311666898201281,4.106659277115584,6.875,-2.948295118010492,1.2810050964355355,-2.50355281819742,5.065563011068491,-0.6112738608809423,3.1732840537520133,2.867707751464849,69.6473727297535,20.45167358752893,1.8922789573164829,4,-1.8675079345703125,2.427490234375,6.132495880126953,-2.57000732421875,-18.180007934570312,0,-0.0691478040133271,-1.0024354657271313,162.88499450683594,3.5,162.48500061035156,1.2397966531854683,164.36000061035156,-0.0691478040133271 7923,2023-04-11,169.9949951171875,170.75,167.78500366210938,168.23500061035156,1060000.0,0.015532069526368097,-1.229330273913667,0.3050248186532608,53.48457365350052,47.90569711128987,-3.6619885628279008,-3.550469421197022,2.9843129025274493,-11.827249702648658,3.63114361058617,3.3549957275390625,-2.065517460105781,3.611746215820318,-0.476333578219851,7.699826009860487,1.5677063188002194,5.655786112840417,-9.610000610351562,92.71582747051661,43.71991964439816,2.044039897020086,4,-4.427497863769531,-0.1725006103515625,3.662506103515625,-5.1699981689453125,-18.114990234375,1,-0.08188475289728059,1.243070680921503,167.39500427246094,-1.0024354657271313,162.88499450683594,3.5,162.48500061035156,-0.08188475289728059 7924,2023-04-12,170.02999877929688,172.82000732421875,168.97000122070312,171.47999572753906,969800.0,0.00020590995685054736,-1.1568709582284378,-0.8238644737868791,59.26965948139676,50.23460821014059,-3.428069241326824,-3.51068303890807,3.3031601926866188,-11.807282165328502,3.955332540741141,3.850006103515625,-1.1928767948194832,3.484999847412098,-0.9157146562247362,7.885714351048932,1.2846425955936809,5.685357099230515,-9.437704162597669,77.56328372237991,24.91939529815815,2.200357251818418,4,-3.4274978637695312,-1.1750030517578125,4.072502136230469,-5.2050018310546875,-16.81500244140625,2,-0.07542784826393689,-1.229330273913667,169.9949951171875,1.243070680921503,167.39500427246094,-1.0024354657271313,162.88499450683594,-0.07542784826393689 7925,2023-04-13,166.38499450683594,170.69000244140625,163.53500366210938,170.69000244140625,1617000.0,-0.021437418682759835,2.3240351181889394,2.968977238048134,52.92957439955905,50.89935108186877,0.3641850961878106,0.15403185811055664,7.083844633683242,-8.04076364140397,3.867042804035039,7.154998779296875,-0.814263142456781,-0.16750411987305824,-4.566505112328201,4.231496872582085,-2.3670046161006155,2.031996376354499,-5.3035913818359575,48.188358613097975,-8.214490824836858,2.199500496227565,4,0.21750640869140625,2.4050064086914062,8.18875503540039,-1.55999755859375,-15.67999267578125,3,-0.06716343517690004,-1.1568709582284378,170.02999877929688,-1.229330273913667,169.9949951171875,1.243070680921503,167.39500427246094,-0.06716343517690004 7926,2023-04-14,169.3350067138672,170.30499267578125,165.4600067138672,165.4600067138672,1090400.0,0.01773003759007885,-1.500637915826613,-0.9001144850123878,57.42992602292751,50.299201119207176,-2.44647648108446,-2.898929769057446,3.752419483530275,-10.783811563675272,3.8116858029255782,4.8449859619140625,-0.15299256341239698,2.7535079956054744,-1.7137469855334473,7.220762976744396,0.5198805050360136,4.987135486174935,-7.784059420898444,71.2458941680505,12.377991385759344,2.2336274905694635,4,-2.7325057983398438,-0.5450057983398438,5.328742980957031,-4.510009765625,-18.260009765625,4,-0.09035345584277743,2.3240351181889394,166.38499450683594,-1.1568709582284378,170.02999877929688,-1.229330273913667,169.9949951171875,-0.09035345584277743 7927,2023-04-17,170.41000366210938,170.86500549316406,168.08999633789062,170.6699981689453,796000.0,0.006348344439249143,7.538369445292143,-0.06709535660282258,55.37626772113971,50.82411113013536,-3.937064650777927,-3.8043229579729996,2.2395462437648916,-11.640059151548712,3.767356138828127,2.7750091552734375,0.38517273990441936,3.5970046997070426,-1.1654790454363706,8.359488444850456,1.215762827135336,5.978246572278749,-8.408293967890643,74.04412803902042,15.275918359516325,2.3812418725717035,4,-3.8075027465820312,-3.8075027465820312,5.939994812011719,-5.5850067138671875,-19.760009765625,0,-0.10075698491850371,-1.500637915826613,169.3350067138672,2.3240351181889394,166.38499450683594,-1.1568709582284378,170.02999877929688,-0.10075698491850371 7928,2023-04-18,171.6999969482422,175.19500732421875,170.2449951171875,171.0,1143000.0,0.007569938726664338,-3.479635447233058,-2.692352837607841,59.6372241053211,52.2962496611608,-5.036335994386661,-4.955789768806284,0.5240859260638899,-12.703656849872743,4.212854155604928,4.95001220703125,0.6282799043617047,4.637747955322254,-0.601106429349386,9.876602339993894,2.018320762986434,7.257175147658074,-9.265555348823455,70.025649414382,10.805124262815823,2.6194271923358228,4,-3.9099960327148438,-3.9099960327148438,4.243747711181641,-6.25,-21.459991455078125,1,-0.13095516022128706,7.538369445292143,170.41000366210938,-1.500637915826613,169.3350067138672,2.3240351181889394,166.38499450683594,-0.13095516022128706 7929,2023-04-19,173.0050048828125,173.38499450683594,170.50999450683594,170.75,878000.0,0.007600512275860449,-1.1023644012006115,3.221449591280654,62.00164229099594,55.00603498646177,-5.572049459673565,-6.189874550696771,-1.1767855998276673,-13.750826478205425,4.258399508167463,2.875,0.18542326258318553,5.696255493164074,-0.16964987935881481,11.562160865686963,2.7633028069026295,8.629208179425518,-9.804929339905755,81.2178237257083,20.911738790443486,2.9329526862614395,4,-5.2075042724609375,-5.215003967285156,-0.3787574768066406,-7.5550079345703125,-17.910003662109375,2,-0.12210629405958129,-3.479635447233058,171.6999969482422,7.538369445292143,170.41000366210938,-1.500637915826613,169.3350067138672,-0.12210629405958129 7930,2023-04-20,173.44500732421875,175.5,171.0,171.56500244140625,1246800.0,0.0025432931359661293,-1.990023521777922,0.8337032425702376,61.14095732969308,56.951347250609246,-4.798492721658533,-6.321138228604468,-1.9533203168281261,-13.936835873243183,4.82902041250328,4.5,0.3395704340032921,5.734507751464832,-0.6605953034858771,12.129610806415542,2.5369562239894776,8.932059278940187,-9.525235874433292,79.53193177310591,20.918171378546035,3.197551527475354,4,-5.345008850097656,-5.502510070800781,-1.1525077819824219,-7.9950103759765625,-15.530014038085938,3,-0.1166364561218669,-1.1023644012006115,173.0050048828125,-3.479635447233058,171.6999969482422,7.538369445292143,170.41000366210938,-0.1166364561218669 7931,2023-04-21,174.4250030517578,176.66000366210938,173.17999267578125,173.43499755859375,1412000.0,0.0056501812456737355,-3.6399674482478,0.5265972988766964,57.371624559200036,57.62682772930374,-4.435870253920314,-6.892526259801855,-3.268622747451957,-14.630291205217247,5.449530244764432,3.480010986328125,0.9001710846222579,6.230753326416021,-0.6655018693298018,13.127008522161844,2.7826257285431097,9.678880924288933,-9.578813317955195,73.92066860858479,19.174738412223455,3.4481275978729093,4,-4.3274993896484375,-5.902503967285156,-2.4150047302246094,-8.975006103515625,-15.635009765625,4,-0.13598968499753783,-1.990023521777922,173.44500732421875,-1.1023644012006115,173.0050048828125,-3.479635447233058,171.6999969482422,-0.13598968499753783 7932,2023-04-24,177.22000122070312,178.35000610351562,174.08999633789062,174.64500427246094,1536600.0,0.016024068339078434,-1.3120732419327457,2.6009925864274597,68.9810543652614,59.34865891949939,-6.35938644385709,-9.175853561389118,-6.197666222807499,-17.07432045571744,5.5760830428463315,4.260009765625,2.025976169942169,8.40225143432616,0.6192959402747817,16.18520692837754,4.510773687300457,12.293729181351864,-11.192430094069834,86.05794754974868,28.956098067530448,3.8914777470256894,4,-6.277496337890625,-7.852500915527344,-5.278755187988281,-11.770004272460938,-22.0,0,-0.1475285187471641,-3.6399674482478,174.4250030517578,-1.990023521777922,173.44500732421875,-1.1023644012006115,173.0050048828125,-0.1475285187471641 7933,2023-04-25,169.68499755859375,174.09500122070312,169.31500244140625,173.74000549316406,1491200.0,-0.04251779488888252,1.0062956522852962,-1.574762229267281,58.469850130453246,59.259791213839,1.25946600721565,-1.5269667474666733,1.2096847714684031,-9.25853885194519,5.928872584163987,7.904998779296875,2.826320379957508,0.7452476501464957,-7.010351521244473,8.500846821537465,-3.1325519355489746,4.623047235841966,-2.178734234734577,4.0951296869880665,-56.19858874875337,3.8777995856954823,4,1.25750732421875,-0.31749725341796875,1.46875,-4.2350006103515625,-10.860000610351562,1,-0.11217847149708338,-1.3120732419327457,177.22000122070312,-3.6399674482478,174.4250030517578,-1.990023521777922,173.44500732421875,-0.11217847149708338 7934,2023-04-26,152.75999450683594,162.82000732421875,149.2100067138672,159.6649932861328,4978200.0,-0.09974366205187624,1.0597764589058494,1.7028323718998002,39.53963344780567,57.77201999697752,17.29594888364801,15.129801542343273,17.695545392038355,7.767527889173721,6.823911859078219,20.474990844726562,2.6868675405326883,-15.517005157470692,-26.081641544430113,-4.952368770511271,-20.799323350950402,-10.234686963990981,25.590011596679688,12.182525282515385,-50.95940016248295,5.282318193479712,4,11.020011901855469,11.020011901855469,17.32375717163086,12.75250244140625,7.07501220703125,2,-0.01649639371752598,1.0062956522852962,169.68499755859375,-1.3120732419327457,177.22000122070312,-3.6399674482478,174.4250030517578,-0.01649639371752598 7935,2023-04-27,156.60499572753906,157.98500061035156,151.61500549316406,152.58999633789062,2157800.0,0.025170210519555036,-1.1357972582695737,-0.5814627225838958,43.71119981761584,56.24771708527622,13.31832685899434,11.140453431585627,13.403021885247995,4.060706384897628,7.7117708406555,6.3699951171875,2.3317917337492418,-11.217753601074207,-22.96573061272889,0.5302234105804757,-17.091742106901535,-5.34376509524688,21.16221038818358,25.377450818680654,-40.913867140604,5.873988505827336,4,7.175010681152344,7.175010681152344,13.478755950927734,8.907501220703125,0.19500732421875,3,-0.009642058350826987,1.0597764589058494,152.75999450683594,1.0062956522852962,169.68499755859375,-1.3120732419327457,177.22000122070312,-0.009642058350826987 7936,2023-04-28,160.19500732421875,162.1649932861328,156.8249969482422,158.80499267578125,2221000.0,0.022923991536806243,1.0037560190778285,0.34620544451918656,42.65456715778502,54.83419480045904,9.270336028890114,7.409749385743339,9.421833549507255,0.615505337187642,8.388185812217083,5.55999755859375,1.846895687980492,-7.297242736816401,-19.527774872496735,4.933289398863934,-13.412508804656568,-1.1819766689762332,17.001054803466786,37.69732615112485,-27.005821559681188,6.115266067840165,4,3.5849990844726562,3.5849990844726562,8.752490997314453,6.459991455078125,-6.4300079345703125,4,-0.014232740933501242,-1.1357972582695737,156.60499572753906,1.0597764589058494,152.75999450683594,1.0062956522852962,169.68499755859375,-0.014232740933501242 7937,2023-05-01,158.8699951171875,160.875,157.86500549316406,160.22999572753906,1618200.0,-0.008271245335065625,1.2716861191563358,-0.9784073943971195,38.34713607495803,52.46862946375202,9.818802917039989,8.247975854415813,10.417315134926639,2.1835983162899026,9.069446174430475,3.0099945068359375,1.759675485001594,-8.044754791259777,-20.77378952820021,4.684279945680657,-14.409272159729994,-1.6802374227895598,17.766345902221673,38.81852736863857,-21.418312626289755,6.364517368470217,5,4.910011291503906,4.910011291503906,9.515003204345703,11.94500732421875,-0.8199920654296875,0,-0.0005035679078083666,1.0037560190778285,160.19500732421875,-1.1357972582695737,156.60499572753906,1.0597764589058494,152.75999450683594,-0.0005035679078083666 7938,2023-05-02,157.78500366210938,159.50999450683594,154.84500122070312,158.8699951171875,1275200.0,-0.006829429649555907,2.9450423247651494,0.7977874765788913,37.45004966883274,49.74067472795611,9.747422404420348,9.063633637202884,11.106467831096268,3.528905928326651,10.161923394439064,4.6649932861328125,1.2112663972940538,-8.663746643066418,-22.029905842473312,4.702412556340477,-15.346826242769879,-1.9806670433629563,18.30281067118895,63.005118028577996,4.755065945496696,6.683079599703453,5,5.995002746582031,5.995002746582031,9.977497100830078,13.029998779296875,0.654998779296875,1,-0.016256313222891006,1.2716861191563358,158.8699951171875,1.0037560190778285,160.19500732421875,-1.1357972582695737,156.60499572753906,-0.016256313222891006 7939,2023-05-03,160.3350067138672,163.5449981689453,158.3249969482422,158.6199951171875,1494200.0,0.01616125102242627,-3.5292696327973467,-1.5806682980339213,43.65696832483633,47.79800928297203,5.823589059477257,6.531500545319659,8.377779866245135,1.260442247608637,10.937441146719221,5.7599945068359375,0.6764538566575595,-5.912493896484364,-19.52991665599035,7.704928863021621,-12.721205276237356,0.8962174832686287,15.21525146704252,73.09309785583825,13.009733741998346,6.808711379752986,5,3.4449996948242188,3.4449996948242188,7.427494049072266,11.642494201660156,-7.2400054931640625,2,-0.009417842033210833,2.9450423247651494,157.78500366210938,1.2716861191563358,158.8699951171875,1.0037560190778285,160.19500732421875,-0.009417842033210833 7940,2023-05-04,156.1199951171875,160.35000610351562,155.85499572753906,159.0800018310547,1543000.0,-0.026288779244583615,-1.5759331237621381,-1.7259397660038258,36.50290791090781,45.47926298871734,8.18314874014169,10.798876298214623,12.372565773120016,5.730391594698176,11.26523140056579,4.4950103759765625,-0.2897452649386594,-9.809255218505854,-24.07881618929403,4.4603057522823235,-16.944035703899942,-2.674474733111765,18.903458034381345,14.655107399112183,-42.19800495368986,7.13478048539409,5,7.660011291503906,7.660011291503906,11.642505645751953,15.857505798339844,-3.04998779296875,3,0.02379587312881415,-3.5292696327973467,160.3350067138672,2.9450423247651494,157.78500366210938,1.2716861191563358,158.8699951171875,0.02379587312881415 7941,2023-05-05,158.48500061035156,159.56500244140625,156.41000366210938,156.7550048828125,1194800.0,0.015148639297540623,-1.6074389805607925,-0.5844566903967792,38.13315419822106,42.05171852571286,3.709347769080864,8.524382320284417,9.757566760046018,3.597065717654118,11.840692642248937,3.44500732421875,-1.5047256969610885,-7.224250030517567,-21.82329918504678,7.374799124011645,-14.523774607782173,0.07527454674703904,16.022183612463238,41.83908812041469,-12.309090840113988,7.299524577264606,5,3.1675033569335938,5.295005798339844,9.27750015258789,14.229995727539062,-2.43499755859375,4,-0.010631905556390486,-1.5759331237621381,156.1199951171875,-3.5292696327973467,160.3350067138672,2.9450423247651494,157.78500366210938,-0.010631905556390486 7942,2023-05-08,155.82000732421875,160.19500732421875,155.0800018310547,159.35499572753906,1398800.0,-0.01681542906817357,-1.0398827978811123,-2.043350944195031,34.61838721053181,39.40155597905492,3.3743703624144814,10.833165391976593,12.228967422761315,6.404191249707793,12.969449666041388,5.1150054931640625,-2.90366415465067,-9.310493469238281,-24.532599709693557,5.911612771216994,-16.92154658946592,-1.6994403490106436,18.181233348417095,11.206970638221,-39.24192272385081,7.611053120227633,5,0.5574951171875,7.959999084472656,11.942493438720703,16.93999481201172,4.5399932861328125,0,-0.013188344487074732,-1.6074389805607925,158.48500061035156,-1.5759331237621381,156.1199951171875,-3.5292696327973467,160.3350067138672,-0.013188344487074732 7943,2023-05-09,156.0749969482422,157.0449981689453,153.1750030517578,155.16000366210938,1240000.0,0.0016364369916430643,1.7110339114401005,-0.2588391196059896,33.26082620708675,38.70391073008615,1.1016235731619304,9.994265358582766,11.733417580560342,6.271506342804798,13.632139623745388,3.8699951171875,-4.3555670415407235,-8.359503936767567,-23.914398172774924,7.19539029923979,-16.13695105477126,-0.5820568187638742,17.430419045218287,27.96523878471119,-17.823592339278143,7.777447118003682,5,1.5050048828125,7.705009460449219,11.687503814697266,16.68500518798828,8.110000610351562,1,0.012654212027122913,-1.0398827978811123,155.82000732421875,-1.6074389805607925,158.48500061035156,-1.5759331237621381,156.1199951171875,0.012654212027122913 7944,2023-05-10,157.2050018310547,159.44000244140625,155.69000244140625,158.48500061035156,1328200.0,0.007240140348599322,1.3510953793169425,-1.3989160343533729,34.15919082615615,37.64257639770174,0.7470067512547587,8.27862944322402,10.421475829681555,5.2336967838085116,13.798099271698241,3.75,-6.553082930064107,-6.588249206542969,-22.229066403820354,9.052567990734417,-14.408657805181662,1.2321593920957241,15.814505976813933,56.16720648375977,14.041612625766668,7.820408598638688,5,1.154998779296875,6.575004577636719,10.489997863769531,15.555000305175781,5.524993896484375,2,0.007855988015437187,1.7110339114401005,156.0749969482422,-1.0398827978811123,155.82000732421875,-1.6074389805607925,158.48500061035156,0.007855988015437187 7945,2023-05-11,155.2100067138672,157.5050048828125,154.2100067138672,156.2899932861328,1239200.0,-0.012690404846860348,-1.1396185286103542,0.8437403142359869,31.62124594558621,36.41665181856854,2.819850441758547,9.901132767893102,12.218078635031475,7.392133717937554,15.08174408415664,3.2949981689453125,-8.119880746738232,-8.024494934082043,-24.06869673079902,8.019706862634933,-16.046595832440545,-0.0023940357235403553,17.333311072121404,28.98863851255154,-8.738557166724206,8.022100898358493,5,3.149993896484375,8.569999694824219,12.484992980957031,17.54999542236328,5.0949859619140625,3,-0.01362673411298232,1.3510953793169425,157.2050018310547,1.7110339114401005,156.0749969482422,-1.0398827978811123,155.82000732421875,-0.01362673411298232 7946,2023-05-12,154.03500366210938,156.97500610351562,152.22999572753906,155.63999938964844,1263800.0,-0.007570407840545745,1.2198831411265423,1.4861256322586114,27.114811815907814,35.168615789785186,3.385150348741689,10.40457473205575,12.916462855622797,8.759415399562158,16.52574559636174,4.7450103759765625,-7.567797075532496,-8.434497833251953,-24.71130115388641,7.842305487382504,-16.572899493569167,-0.2960961729347389,18.04164790243678,22.661711319073937,-8.582172674913284,8.138401660317225,5,3.8524932861328125,9.745002746582031,13.639991760253906,19.9324951171875,9.289993286132812,4,-0.0062647860223215,-1.1396185286103542,155.2100067138672,1.3510953793169425,157.2050018310547,1.7110339114401005,156.0749969482422,-0.0062647860223215 7947,2023-05-15,153.24000549316406,154.6300048828125,152.44000244140625,153.625,1160200.0,-0.005161152660399293,-1.2065508997686198,0.23987260540951658,31.276348455445856,34.482648988297754,3.685074537709909,10.379444925924957,13.211102761111988,9.781464356677048,18.00761606181505,2.19000244140625,-7.513627466365875,-8.370996093749994,-24.695531261126263,7.953539073626274,-16.53326367743813,-0.2087285100618601,18.37931317436852,14.008444176375354,-19.81573584348154,8.162267583688129,5,4.647491455078125,10.540000915527344,14.434989929199219,20.727493286132812,12.214996337890625,0,0.018337232170871243,1.2198831411265423,154.03500366210938,-1.1396185286103542,155.2100067138672,1.3510953793169425,157.2050018310547,0.018337232170871243 7948,2023-05-16,149.21499633789062,152.21499633789062,149.1699981689453,152.21499633789062,1413600.0,-0.026266046795808795,1.029998779296875,7.792318972692323,44.28503183851627,34.55243382315108,7.114781004890489,13.31629712144678,16.71267716204406,14.060165995074385,18.913132971266812,4.07000732421875,-7.794718162095677,-11.27175521850586,-27.76688359762585,5.2233731606141305,-19.519319408065854,-3.0241910289458644,21.956136090568663,0.4381514140746299,-34.63132569461829,8.247564189559993,5,5.545005798339844,14.545005798339844,18.459999084472656,24.75250244140625,14.100006103515625,1,0.07469091274997308,-1.2065508997686198,153.24000549316406,1.2198831411265423,154.03500366210938,-1.1396185286103542,155.2100067138672,0.07469091274997308 7949,2023-05-17,151.8800048828125,152.61000061035156,149.90499877929688,151.81500244140625,1435200.0,0.01786019240912684,2.5475575833983712,-0.02166748046875,42.081473188599624,35.17227440956128,3.491468910878069,9.473206293433037,13.595184523439116,11.642173234901975,19.83630184451984,3.3950042724609375,-7.707010995946632,-7.550496673583979,-23.361752669942092,8.260759322774135,-15.456124671763035,0.355131324595078,18.411082175266216,32.51355166107392,-3.6256751369584492,7.905627998179055,5,2.8024978637695312,11.879997253417969,15.814990997314453,22.197494506835938,15.389999389648438,2,0.08101785804705197,1.029998779296875,149.21499633789062,-1.2065508997686198,153.24000549316406,1.2198831411265423,154.03500366210938,0.08101785804705197 7950,2023-05-18,153.21499633789062,154.63499450683594,150.4949951171875,151.49000549316406,1374600.0,0.008789777535944676,-1.2287948674769065,26.53732394366197,37.34589075200666,35.08480069331524,1.9009762605545006,6.898620410107753,11.803576079344765,10.60710048564431,20.275693929144758,4.1399993896484375,-7.452864498280405,-5.204004669189459,-19.780435485269606,9.372426146890689,-12.492220077229518,2.084210738850601,16.231247164622744,51.82567657656072,15.227406261432662,7.28821540804007,5,1.4675064086914062,10.545005798339844,14.513751983642578,21.56000518798828,26.419998168945312,3,0.06210227208219665,2.5475575833983712,151.8800048828125,1.029998779296875,149.21499633789062,-1.2065508997686198,153.24000549316406,0.06210227208219665 7951,2023-05-19,150.7050018310547,154.44500732421875,150.07000732421875,153.85499572753906,1188600.0,-0.01638217254726526,1.020777243702691,-1.826093110067316,35.80741620131735,35.21691502562474,3.5663614548646194,7.947953067509559,13.9387814435226,13.372490835534677,20.5614664734426,4.375,-7.868851905578907,-6.527999114990223,-19.378764824585687,6.322766594605241,-12.953381969787955,-0.10261626019249093,17.93019185811596,28.087917488007953,-7.889552869333123,6.425382854797737,5,3.5999984741210938,13.055000305175781,16.991249084472656,24.93999481201172,34.44000244140622,4,0.0637005456228219,-1.2287948674769065,153.21499633789062,2.5475575833983712,151.8800048828125,1.029998779296875,149.21499633789062,0.0637005456228219 7952,2023-05-22,151.0749969482422,153.19500732421875,149.44500732421875,152.77499389648438,1185200.0,0.0024550951374677776,1.952728233901828,0.5396826165725302,38.039205019896265,35.747846004825796,2.740719218768618,5.817053578194532,13.296954457046922,13.257287035615263,20.61112653240093,3.75,-7.55051986161493,-4.8507537841796875,-13.896696435257127,4.195188866897752,-9.373725109718407,-0.3277824586409679,16.781588920119447,34.85818949390486,2.204543384861111,4.5229713255387205,5,3.2300033569335938,12.685005187988281,16.621253967285156,24.56999969482422,36.80000305175781,0,0.08108555517096461,1.020777243702691,150.7050018310547,-1.2287948674769065,153.21499633789062,2.5475575833983712,151.8800048828125,0.08108555517096461 7953,2023-05-23,150.64999389648438,150.78500366210938,148.6750030517578,149.86000061035156,1591600.0,-0.002813192522541752,2.9810850883127724,-0.4647027672312429,31.321096090042445,35.43250214525761,2.5873455789211164,4.999194948148499,13.554832952186246,13.973282392806908,21.807944322861108,2.399993896484375,-7.52057162782765,-4.324006652832026,-10.958657182935468,2.310643877271417,-7.641331917883747,-1.0066813877803042,16.459128463900612,33.13747779023743,5.367855230123823,3.317325265051727,5,2.4400100708007812,12.862510681152344,15.952507019042969,24.99500274658203,34.225006103515625,1,0.09827420202050074,1.952728233901828,151.0749969482422,1.020777243702691,150.7050018310547,-1.2287948674769065,153.21499633789062,0.09827420202050074 7954,2023-05-24,150.24000549316406,151.08999633789062,147.89999389648438,149.27000427246094,1798600.0,-0.0027214631259927513,1.3895302320265173,1.2278600815096672,36.70887211095054,35.9977939414092,2.1293761406345766,5.492305539349502,13.719047172605087,14.64026448057163,21.45389374675884,3.19000244140625,-7.077352474331775,-4.607995605468744,-11.510011490593484,2.294020279655996,-8.059003548031114,-1.1569876629063742,15.763069708703284,34.74404431505375,5.095944982851869,3.4510079425623745,5,2.1974945068359375,12.884994506835938,17.54999542236328,25.404991149902344,33.69499206542966,2,0.08702739929570291,2.9810850883127724,150.64999389648438,1.952728233901828,151.0749969482422,1.020777243702691,150.7050018310547,0.08702739929570291 7955,2023-05-25,155.09500122070312,155.63999938964844,150.76499938964844,150.76499938964844,2173600.0,0.03231493310721412,-1.2517311494127308,4.463913795815636,43.112548741690894,37.77532026649621,-3.0660797414168712,0.5463986835815717,8.687678562566816,10.095456962183903,20.692623175894642,5.399993896484375,-6.469706971311041,0.3224998474121037,-6.531459981332404,7.176459676156611,-3.10448006696015,3.7494797617843574,9.45982747673358,92.95868498508622,62.17366710290965,3.426979914372258,5,-3.3250045776367188,8.029998779296875,12.698749542236328,19.04999542236328,28.770004272460966,3,0.07850029308444673,1.3895302320265173,150.24000549316406,2.9810850883127724,150.64999389648438,1.952728233901828,151.0749969482422,0.07850029308444673 7956,2023-05-26,157.9149932861328,159.42999267578125,154.64999389648438,155.24000549316406,1898200.0,0.018182353030300247,-1.4798885379311437,0.6177798295104151,54.22973671547145,40.32569673983238,-5.898059856089986,-2.585736480795049,5.639206043147794,7.61525969581831,20.355238163299244,4.779998779296875,-5.915133369686487,3.2564926147460938,-3.2865051976274344,9.799490427119622,-0.015006291440670338,6.527991520932858,5.3074486272277,86.86036816960682,51.38474540512429,3.271498906186767,5,-4.25,5.2100067138671875,10.106254577636719,15.562507629394531,25.115005493164062,4,0.1375423623097507,-1.2517311494127308,155.09500122070312,1.3895302320265173,150.24000549316406,2.9810850883127724,150.64999389648438,0.1375423623097507 7957,2023-05-30,158.7899932861328,159.9199981689453,157.3699951171875,158.80999755859375,1513000.0,0.005540955812945114,1.2767828557026177,-0.007478266821822164,55.34764340628625,41.554875802917934,-6.5967179690212845,-3.654400329770624,4.63709040562992,7.038535073934213,19.965369643538917,2.5500030517578125,-4.987107731450777,4.135492706298834,-2.396753179982454,10.667738592580122,0.8693697631581756,7.401615649439492,3.2066527858776226,90.59896438305385,51.935484233789374,3.2661229431406507,5,-4.879997253417969,4.3350067138671875,10.520008087158203,14.122505187988281,26.180007934570312,1,0.1659740040346087,-1.4798885379311437,157.9149932861328,-1.2517311494127308,155.09500122070312,1.3895302320265173,150.24000549316406,0.1659740040346087 7958,2023-05-31,155.22000122070312,158.5800018310547,153.31500244140625,157.82000732421875,4858200.0,-0.022482475070055075,1.5558279754673936,129.97254004576658,46.433058391466695,42.03838526990316,-2.330403631886952,-0.30190338183538756,8.005719987233704,10.947431247417455,19.452785702815344,5.4749908447265625,-3.7721707937761266,0.6937507629394588,-5.678465278347289,7.065966804226207,-2.492357257703901,3.8798587835828187,5.64891267726523,60.89854178329735,23.43919549725372,3.186108020643368,5,-1.3100051879882812,5.777496337890625,14.935001373291016,17.55499267578125,32.154998779296875,2,0.21037880764390415,1.2767828557026177,158.7899932861328,-1.4798885379311437,157.9149932861328,-1.2517311494127308,155.09500122070312,0.21037880764390415 7959,2023-06-01,158.8249969482422,159.07000732421875,154.13499450683594,155.63999938964844,1539600.0,0.02322507215041969,1.685707879723973,-1.2249961853116893,56.14063917472331,44.126690650205006,-5.416224784919962,-4.243386201008747,4.193256890605994,7.55229881469387,19.586332650029963,4.9350128173828125,-2.780324552468471,4.374246978759771,-1.7386895666144824,10.487183524134025,1.3177787060726587,7.430715251446884,1.095001220703125,88.03930784590204,47.46333000371101,3.0564682726871264,6,-4.915000915527344,-3.1025009155273438,11.330005645751953,13.342498779296875,30.1300048828125,3,0.16401702220870806,1.5558279754673936,155.22000122070312,1.2767828557026177,158.7899932861328,-1.4798885379311437,157.9149932861328,0.16401702220870806 7960,2023-06-02,159.8350067138672,162.30999755859375,158.09500122070312,159.15499877929688,1855400.0,0.006359261986664144,-2.010708388510144,0.21350343981756512,59.90776947791123,46.80450768093767,-6.021676200885793,-5.228894451773982,3.0691524731801962,6.714889344827469,19.188516547975162,4.214996337890625,-2.2022824285194247,5.198506164550793,-1.3390250531274717,11.736037382229057,1.9297405557116463,8.467271773389939,-11.935012817382812,72.4848005754068,28.41827548294212,3.268765608839134,6,-4.730010986328125,-4.112510681152344,3.9449996948242188,4.6699981689453125,28.044998168945312,4,0.15078042876971098,1.685707879723973,158.8249969482422,1.5558279754673936,155.22000122070312,1.2767828557026177,158.7899932861328,0.15078042876971098 7961,2023-06-05,156.8000030517578,160.53500366210938,156.6999969482422,160.53500366210938,1644400.0,-0.01898835383128905,1.0535507829575492,-5.492583866262763,55.64900016367738,48.761151585802246,-2.26987672241205,-2.4523313887841027,5.973719237193279,9.904760866939228,18.86118322060271,3.8350067138671875,-1.772054902847259,2.2477523803710824,-4.122236019597182,8.617740780339346,-0.9372418196130639,5.432746580355229,-8.611809082031243,38.74377434282845,-8.747955798571475,3.1849941999841382,6,-1.69500732421875,-1.0775070190429688,6.980003356933594,7.7050018310546875,31.8699951171875,0,0.17260843057810682,-2.010708388510144,159.8350067138672,1.685707879723973,158.8249969482422,1.5558279754673936,155.22000122070312,0.17260843057810682 7962,2023-06-06,153.76499938964844,156.5050048828125,149.0,153.5,2736000.0,-0.01935589032550944,1.6127036825540166,-0.07095029353248059,57.45413985002177,51.664823114688836,1.3263070298547177,0.44356419354906507,8.840329667209744,13.026822833986671,18.781961363890055,7.8000030517578125,-1.34547280589004,-0.6845008850097543,-7.034651779096919,5.66565000907741,-3.8595763320533365,2.490574562033828,-5.294369348144528,35.80015224399393,-16.91470274958099,3.1750754470435796,6,1.339996337890625,1.9574966430664062,10.015007019042969,10.740005493164062,35.11999511718753,1,0.19032289211336972,1.0535507829575492,156.8000030517578,-2.010708388510144,159.8350067138672,1.685707879723973,158.8249969482422,0.19032289211336972 7963,2023-06-07,158.0500030517578,158.69000244140625,153.60499572753906,153.76499938964844,2408800.0,0.027867223874862068,-1.2084667024526663,16.169862382679796,59.598637437242594,54.20813037316572,-2.0099880179877516,-3.885080566602653,4.352819530547379,8.853321082333878,18.301673617791277,5.0850067138671875,-0.5091037663296163,3.5017524719238224,-3.0140958373599744,10.01760078120762,0.243828317281924,6.759676626565721,-9.302585659912097,67.99402488180455,12.198232136737303,3.2579241546419015,6,-2.3950042724609375,-2.3275070190429688,5.730003356933594,6.18499755859375,33.589996337890625,2,0.17032583137710922,1.6127036825540166,153.76499938964844,1.0535507829575492,156.8000030517578,-2.010708388510144,159.8350067138672,0.17032583137710922 7964,2023-06-08,158.44000244140625,159.27999877929688,155.86000061035156,157.4199981689453,1702200.0,0.0024675696432647776,1.5333348403759317,0.2380404669149853,58.37475555103371,55.90393112975937,-1.2454694810961087,-4.403587055808828,3.8003227537225825,8.561457865097992,18.221446899450832,3.4199981689453125,0.2869009905792268,3.8300018310546875,-2.814005681320964,10.474009343430339,0.5079980748668618,7.152005587242513,-9.44000244140625,70.9241485571213,14.021971118572587,3.322003756187821,6,-2.785003662109375,-2.7175064086914062,5.340003967285156,5.7949981689453125,38.66000366210935,3,0.18262431906547327,-1.2084667024526663,158.0500030517578,1.6127036825540166,153.76499938964844,1.0535507829575492,156.8000030517578,0.18262431906547327 7965,2023-06-09,153.09500122070312,158.50999450683594,152.55499267578125,158.0,1493400.0,-0.03373517507158452,1.0101313417460727,-4.808802190075845,53.51160820899036,55.82413907348369,4.230923734285113,0.8167122474322355,8.927844087941082,13.980658142858744,18.11336184789725,5.9550018310546875,1.237797925923644,-1.4092491149902457,-8.080318209157326,5.261819979176835,-4.744783662073786,1.9262854320932945,-3.8288012695312545,35.50064950698319,-24.01169963978645,3.335534547083533,6,2.55999755859375,2.0099945068359375,10.685005187988281,11.139999389648438,44.50500488281247,4,0.23423364789458723,1.5333348403759317,158.44000244140625,-1.2084667024526663,158.0500030517578,1.6127036825540166,153.76499938964844,0.23423364789458723 7966,2023-06-12,153.07000732421875,153.27000427246094,149.44500732421875,152.02999877929688,1917800.0,-0.00016325743025624728,4.31248675454584,-0.21203033715554948,52.961275678016506,55.558987103675946,3.9072732123412948,0.8070838518235348,8.694638735338913,14.07183664484586,17.889588792528173,3.8249969482421875,2.0511439645748624,-1.3859931945800668,-8.085251963627883,5.313265574467749,-4.735622579103961,1.963636189943827,9.239990234375,39.591515637292005,-22.087684267519478,3.3496293845239076,6,2.584991455078125,2.0349884033203125,10.709999084472656,11.164993286132812,46.1099853515625,0,0.22741226819740357,1.0101313417460727,153.09500122070312,1.5333348403759317,158.44000244140625,-1.2084667024526663,158.0500030517578,0.22741226819740357 7967,2023-06-13,156.0500030517578,156.36500549316406,153.1699981689453,154.0399932861328,1524800.0,0.019468188312208756,1.4204466638923567,1.9326858182458406,57.45034890188432,56.78313049372235,0.5562297961625404,-2.057066882237592,5.369207798378852,11.215305264834086,17.42671038082346,3.2949981689453125,2.4658976245769963,1.4535026550292969,-5.2562344818471445,8.163239791905738,-1.901365913408938,4.808371223467532,6.002694702148432,67.15812370257514,1.7913984659112856,3.3548685684382247,6,-0.3950042724609375,-0.94500732421875,6.666252136230469,8.18499755859375,41.19499206542969,1,0.20903553014586151,4.31248675454584,153.07000732421875,1.0101313417460727,153.09500122070312,1.5333348403759317,158.44000244140625,0.20903553014586151 7968,2023-06-14,160.36000061035156,161.1750030517578,155.11500549316406,156.7949981689453,1781200.0,0.027619336586390375,1.3330082829113552,1.773624438236366,62.60587832346364,57.50149039913794,-3.294427585942856,-5.7859463661213795,0.863604239992668,7.004951076509656,16.195693388287786,6.05999755859375,2.4478441078687183,5.206250000000011,-1.4727746984812882,11.885274698481311,1.8667376507593758,8.545762349240647,1.4405433349609211,93.05198006600438,22.82805522305287,3.3395123492406493,6,-4.7050018310546875,-5.2550048828125,-0.2812461853027344,3.875,34.36999511718747,2,0.177880978971779,1.4204466638923567,156.0500030517578,4.31248675454584,153.07000732421875,1.0101313417460727,153.09500122070312,0.177880978971779 7969,2023-06-15,164.18499755859375,164.75,159.8300018310547,160.2100067138672,1586200.0,0.023852562569741442,-1.0781404581825447,1.1150036809395811,61.62106845116406,57.69185695172159,-7.017071066022083,-9.108832087142048,-3.0280919452918056,3.2562272233341787,14.878496233263208,4.9199981689453125,2.4202250522596103,8.415997314453136,0.8047884057326087,16.027206223173664,4.6103928600928725,12.2216017688134,-14.739990234375,96.30837823071738,27.76392968827409,3.805604454360262,6,-7.30999755859375,-7.8600006103515625,-3.504993438720703,0.0500030517578125,33.49999999999997,3,0.1672199180150833,1.3330082829113552,160.36000061035156,1.4204466638923567,156.0500030517578,4.31248675454584,153.07000732421875,0.1672199180150833 7970,2023-06-16,162.72999572753906,167.89500427246094,162.5800018310547,166.875,2666600.0,-0.008861965786706172,-1.3914564359936425,-1.0427707721540853,56.37833231459832,57.77289385737947,-5.708543630758356,-7.2775654045934175,-1.5976256913970985,4.79546346184344,14.11801334328742,5.31500244140625,2.941865299538023,6.485245513916027,-1.6268071368965593,14.597298164728613,2.429219188509734,10.54127183932232,-12.97888854980468,72.00536910975495,5.539087862219489,4.056026325406295,6,-4.282493591308594,-4.832496643066406,-1.6599922180175781,1.5050048828125,47.64500427246094,4,0.2112088199985127,-1.0781404581825447,164.18499755859375,1.3330082829113552,160.36000061035156,1.4204466638923567,156.0500030517578,0.2112088199985127 7971,2023-06-20,160.30499267578125,162.9250030517578,159.57000732421875,162.0749969482422,1159400.0,-0.014902004027690263,-1.071001012550922,0.4270210972328058,51.92772548701343,57.15884781704521,-3.0553780490330666,-4.317857940278998,0.7612621937435904,7.2941691969990075,13.078434583405926,3.3549957275390625,2.809119745267253,3.5802429199218864,-4.283925078950091,11.444410918793864,-0.3518410795141165,7.512326919357889,-9.828129614257819,48.454951099357736,-14.34077923484714,3.932083999435993,6,-1.6349868774414062,-2.4074935913085938,0.7650108337402344,3.9300079345703125,45.760009765625,1,0.23265035483432484,-1.3914564359936425,162.72999572753906,-1.0781404581825447,164.18499755859375,1.3330082829113552,160.36000061035156,0.23265035483432484 7972,2023-06-21,163.3249969482422,163.8350067138672,158.59500122070312,158.9199981689453,1741600.0,0.018839115501342762,-1.0732000338078507,-2.4886938680505866,60.459405803339884,57.25448874661157,-5.114534088367293,-6.717476073375167,-2.436521022325792,4.376635492572461,11.858880318305715,5.2400054931640625,2.527939437668806,5.9877471923828125,-1.931647231663419,13.907141616429044,2.0280499803596967,9.947444404405928,-12.151408238281249,64.24094083935287,1.155442149641388,3.9596972120231144,6,-4.654991149902344,-5.427497863769531,-2.4912452697753906,0.910003662109375,50.470001220703125,2,0.21953158669827832,-1.071001012550922,160.30499267578125,-1.3914564359936425,162.72999572753906,-1.0781404581825447,164.18499755859375,0.21953158669827832 7973,2023-06-22,165.4550018310547,167.4499969482422,162.77000427246094,163.36000061035156,1560000.0,0.013041511848229215,-1.8580161207659693,0.4755963226481367,58.894555149418956,57.31224425754327,-6.798624422236998,-8.096572593197607,-4.807037722322235,2.246446114291956,10.630087760485388,4.67999267578125,2.6727836401002776,7.3775016784667855,-0.6765778113664851,15.431581168300056,3.35046193355015,11.40454142338342,-13.612556498593761,73.76342321796271,13.262928208401533,4.0270397449166335,6,-6.784996032714844,-7.557502746582031,-4.621250152587891,-1.220001220703125,44.28999328613281,3,0.1921367920843724,-1.0732000338078507,163.3249969482422,-1.071001012550922,160.30499267578125,-1.3914564359936425,162.72999572753906,0.1921367920843724 7974,2023-06-23,163.31500244140625,166.33999633789062,163.13999938964844,163.875,1735400.0,-0.012934026568949375,-6.03293202320668,-0.267301781526315,54.531243356567224,57.42553705171848,-4.352048236292632,-5.193053396288434,-2.9385044076894644,4.4688995432637455,9.214925239721735,3.1999969482421875,2.9758693950811335,4.583752441406261,-2.893669904558436,12.061174787370959,0.8450412684238984,8.322463614388624,-10.830454751345314,50.75268464359254,-7.891825992081813,3.7387111729823523,6,-4.644996643066406,-5.417503356933594,-4.055000305175781,0.899993896484375,43.0,4,0.1923582819490437,-1.8580161207659693,165.4550018310547,-1.0732000338078507,163.3249969482422,-1.071001012550922,160.30499267578125,0.1923582819490437 7975,2023-06-26,167.27000427246094,168.61000061035156,163.3000030517578,163.31500244140625,1522000.0,0.02421701479919869,-1.6649920930001034,-7.062534059945504,63.313834270643994,58.5758213397882,-6.79995986585368,-8.631720036913464,-7.007104529194521,0.5294936961346934,8.958793130816861,5.30999755859375,2.9949296538309227,7.930004119873047,-0.2503027568785967,16.11031099662469,3.8398506814972393,12.020157558248854,-14.169038319104004,86.62010564598084,24.406630187774354,4.090153438375822,6,-6.3800048828125,-9.015007019042969,-8.048751831054688,-3.0550079345703125,37.019989013671875,0,0.18183172421392868,-6.03293202320668,163.31500244140625,-1.8580161207659693,165.4550018310547,-1.0732000338078507,163.3249969482422,0.18183172421392868 7976,2023-06-27,179.63499450683594,179.89500427246094,168.42999267578125,168.85499572753906,3144200.0,0.07392234063815795,1.0292023042084482,2.7256621462605373,76.58787087644112,60.70221267029451,-16.763261707646365,-20.328313425717653,-19.4394551986139,-12.02231573132832,9.984400952523382,12.625,3.3912942955734877,19.208994293212896,7.033730531169169,31.384258055256623,13.121362412191047,25.296626174234746,-25.603486474059338,98.77929704989623,31.852235188313074,6.087631881021856,6,-12.129989624023438,-15.737495422363281,-20.413742065429688,-15.874992370605469,26.88500976562497,1,0.17112481661803525,-1.6649920930001034,167.27000427246094,-6.03293202320668,163.31500244140625,-1.8580161207659693,165.4550018310547,0.17112481661803525 7977,2023-06-28,185.1450042724609,186.52999877929688,180.1699981689453,180.1750030517578,2674600.0,0.030673365068716096,-1.5542114777706284,0.46103912648376616,77.16290849193294,62.31966046679109,-19.793635490046654,-25.046797946846112,-24.988843097450655,-17.719258692449472,11.386026020775976,6.8950042724609375,4.61453880697033,23.401253509521467,7.000038604281173,39.80246841476176,15.20064605690132,31.601860962141615,-29.04441654050956,94.17089719260039,26.247809033386545,8.200607452620142,6,-12.582504272460909,-17.930007934570284,-26.112503051757784,-21.38500213623044,18.40998840332034,2,0.11299250687941487,1.0292023042084482,179.63499450683594,-1.6649920930001034,167.27000427246094,-6.03293202320668,163.31500244140625,0.11299250687941487 7978,2023-06-29,187.875,188.3650054931641,184.1150054931641,185.7449951171875,1828000.0,0.014745176291776074,1.7331050250713373,0.42857230576518296,78.18634455905705,64.16024670100144,-20.35021871368113,-26.567032512213075,-27.768892762910042,-20.61901722521418,12.181833293614067,4.25,6.107839826119431,24.49849929809571,4.685081619089118,44.3119169771023,14.591790458592413,34.405208137599004,-28.731471163314097,98.05746134945117,29.253485814019754,9.906708839503299,6,-14.394996643066406,-19.74250030517578,-28.842498779296875,-24.11499786376953,16.80499267578125,3,0.13796406211015477,-1.5542114777706284,185.1450042724609,1.0292023042084482,179.63499450683594,-1.6649920930001034,167.27000427246094,0.13796406211015477 7979,2023-06-30,184.875,188.6499938964844,181.4600067138672,188.53500366210938,2281800.0,-0.015968063872255467,2.6966665882149496,-1.7183076394062697,81.86284528865336,66.99185925367422,-15.764506755901436,-22.678084120392782,-24.896909709535578,-17.796451983044022,12.95114947007961,7.189987182617216,7.272415916074181,20.195999145507812,-1.675654575252139,42.067652866267764,9.260172285127851,31.131826005887774,-22.224893964536705,85.10849996117575,11.59237466817659,10.93582686037997,6,-11.25250244140625,-16.600006103515625,-26.573745727539062,-21.36249542236328,19.675003051757812,4,0.13452330016058145,1.7331050250713373,187.875,-1.5542114777706284,185.1450042724609,1.0292023042084482,179.63499450683594,0.13452330016058145 7980,2023-07-03,183.93499755859372,184.91000366210938,182.0399932861328,183.88999938964844,837200.0,-0.0050845297709603,1.8771884202072737,-0.012294569377384235,80.38789800994273,70.15410064511082,-12.851749711451191,-20.91217470821678,-24.11267132136075,-17.010255326717612,14.431636584172965,2.8700103759765625,7.9408264025229585,18.05099716186521,-5.302318956462614,41.40431328019304,6.374339102701299,29.727655221029124,-17.644907222587477,76.68152298100249,-1.0793301002904627,11.676658059163918,7,-10.312499999999972,-15.110000610351534,-26.15374755859372,-20.80999755859372,16.785003662109403,0,0.1216734454011843,2.6966665882149496,184.875,1.7331050250713373,187.875,-1.5542114777706284,185.1450042724609,0.1216734454011843 7981,2023-07-05,183.8650054931641,186.0,181.25,181.6199951171875,1433400.0,-0.0003805260899700791,-2.1825789137380194,49.89114954224984,79.04961090486297,72.21967898972449,-10.156365619002798,-19.72171983850683,-24.234061165370434,-17.097634082210277,15.767355079572157,4.75,8.492908334069398,16.627754974365274,-7.628397121390407,40.883907070120955,4.499678926487434,28.755831022243115,-14.4445286586909,43.57322153145796,-34.061147201808026,12.128076047877837,7,-8.155006408691435,-15.040008544921903,-26.417507171630888,-20.74000549316409,19.110000610351506,2,0.11108686907649812,1.8771884202072737,183.93499755859372,2.6966665882149496,184.875,1.7331050250713373,187.875,0.11108686907649812 7982,2023-07-06,183.02999877929688,183.8300018310547,180.9600067138672,181.69500732421875,1320400.0,-0.004541411845215171,-1.0463476728245968,0.5946482338627932,75.52927195314865,74.06798085680555,-6.964665646661331,-17.477941646283313,-23.69419002274168,-16.339430460417958,15.906387578218178,2.9049987792969034,9.511898052460367,14.329498291015625,-10.035280781752562,38.69427736378381,2.1471087546315175,26.511887827399732,-10.917389556142126,26.918017108127152,-46.751649058209885,12.182389536384099,7,-7.135002136230469,-14.205001831054688,-24.63500213623047,-19.904998779296875,22.360000610351562,3,0.12833964732463876,-2.1825789137380194,183.8650054931641,1.8771884202072737,183.93499755859372,2.6966665882149496,184.875,0.12833964732463876 7983,2023-07-07,184.97000122070312,189.2899932861328,184.47999572753903,184.6999969482422,1893800.0,0.010599368706468493,-12.5491607745364,0.2022516859069608,74.44430965622783,76.28054377899005,-6.53229235050523,-18.232551186866857,-25.66995724011639,-18.297833248336303,16.69218233316071,6.2599945068359375,11.121471649805187,14.92350082397462,-9.9332717356059,39.78027338355514,2.4951145441843607,27.35188710376488,-10.542158143282222,48.13926735712951,-21.730413761478587,12.428386279790256,7,-8.675003051757812,-15.825004577636719,-26.452503204345703,-21.845001220703125,23.024993896484375,4,0.1004757059654382,-1.0463476728245968,183.02999877929688,-2.1825789137380194,183.8650054931641,1.8771884202072737,183.93499755859372,0.1004757059654382 7984,2023-07-10,187.375,188.8600006103516,183.90499877929688,185.92999267578125,1356200.0,0.013002101764746588,1.2446170967228931,5.35179429217293,78.35039422184761,77.95127266245713,-5.77250836177447,-19.350790977024843,-27.537884978664238,-20.76299983685641,17.59754846416571,4.955001831054716,12.329969955632407,15.881749725341791,-9.49347783143628,41.25697728211986,3.1941359469527413,28.56936350373084,-10.569212889185195,77.01084786248383,7.1051630547219276,12.687613778389041,7,-8.515007019042969,-18.230003356933594,-29.921253204345703,-24.25,17.44500732421875,0,0.09235486418028693,-12.5491607745364,184.97000122070312,-1.0463476728245968,183.02999877929688,-2.1825789137380194,183.8650054931641,0.09235486418028693 7985,2023-07-11,188.9550018310547,189.55999755859372,185.9850006103516,187.1999969482422,1815200.0,0.00843229796426792,1.4114680362711978,1.2145300950369589,83.61098331808768,78.73161848930674,-4.417563069624094,-19.085002134846064,-28.67533761420907,-22.416387924764763,18.075318135996078,3.5749969482421307,13.675223597394279,15.668751525878918,-9.29714327979974,40.634646331557576,3.1858041230395884,28.151698928718247,-10.15174173218901,92.96515846979054,19.505623704463915,12.482947402839336,7,-4.090003967285156,-19.675003051757812,-34.138755798339844,-25.830001831054688,14.595001220703125,1,0.08253288385901891,1.2446170967228931,187.375,-12.5491607745364,184.97000122070312,-1.0463476728245968,183.02999877929688,0.08253288385901891 7986,2023-07-12,187.8800048828125,190.875,185.57000732421875,190.625,1429600.0,-0.005689169049906129,2.2696460143700863,-1.5640954302010155,80.18439593394098,79.06733931619655,-2.290933239037713,-16.093537488412892,-27.27689313378528,-21.409957542196594,18.193323225597208,5.30499267578125,15.541740886841438,12.853254699707037,-11.007525440557686,36.71403483997176,0.9228646295746898,24.783644769839384,-7.140532041195769,69.79327135423961,-4.632734003764753,11.93039007013236,7,-1.9625015258789062,-17.9425048828125,-32.46625900268555,-24.7550048828125,9.205001831054688,2,0.06834147330312978,1.4114680362711978,188.9550018310547,1.2446170967228931,187.375,-12.5491607745364,184.97000122070312,0.06834147330312978 7987,2023-07-13,188.6699981689453,189.8249969482422,186.76499938964844,189.72000122070312,1404200.0,0.004204775737713939,3.857160157432637,0.38251545337306,79.50934457987988,79.21433931851018,-2.8254484202116714,-15.08798997720072,-27.684874670306186,-22.222466460019177,18.968137057044878,3.05999755859375,16.895803770569387,12.012248229980457,-10.82432454785939,34.848821007820305,0.5939618410605476,23.430534618900367,-5.903419895651922,68.36439820835139,-5.891558400672594,11.41828638891992,7,-2.7524948120117188,-18.732498168945312,-33.25625228881836,-25.544998168945312,8.074996948242188,3,0.07582025798166803,2.2696460143700863,187.8800048828125,1.4114680362711978,188.9550018310547,1.2446170967228931,187.375,0.07582025798166803 7988,2023-07-14,188.88499450683597,189.5800018310547,187.9199981689453,188.2700042724609,1041200.0,0.0011395364391646456,-1.5247157113019263,-0.5857032828099883,84.17535417247048,79.47128475004541,-3.220813472378893,-13.76197731755994,-27.472506858696278,-22.48218905015088,20.688492356743804,1.660003662109375,16.48189538311243,10.800994873046903,-11.301032325394118,32.903022071487925,-0.2500187261736073,21.852008472267414,-4.4967318882012535,71.44899362064552,-5.54120427317892,11.051013599220513,7,-2.967491149902372,-18.72499084472659,-33.47124862670901,-25.759994506835966,12.669998168945284,4,0.08738123918157581,3.857160157432637,188.6699981689453,2.2696460143700863,187.8800048828125,1.4114680362711978,188.9550018310547,0.08738123918157581 7989,2023-07-17,191.63999938964844,192.9550018310547,186.8699951171875,187.31500244140625,1738200.0,0.014585620684192335,-1.3336503097103032,7.032627034536865,83.65092635746788,79.83384345532599,-5.4929268044803905,-15.130404403723503,-29.84152966877582,-25.16943356990538,22.941060875642002,6.0850067138671875,15.654958179767448,12.18324966430663,-9.693280149269668,34.05977947788293,1.2449847575184663,23.121514571094792,-5.954389294740679,82.19358944425734,6.156244157127972,10.938264906788152,7,-4.6824951171875,-20.43999481201172,-35.95125198364258,-28.514999389648438,10.860000610351562,0,0.08534228647269804,-1.5247157113019263,188.88499450683597,3.857160157432637,188.6699981689453,2.2696460143700863,187.8800048828125,0.08534228647269804 7990,2023-07-18,197.1000061035156,205.78500366210938,196.8000030517578,200.0,3142600.0,0.028490955600379175,-4.134286063058036,-0.6705192931206693,79.79868088702457,79.91707345334395,-9.933726598271619,-18.84991728322811,-34.708267229375195,-30.523733645645933,25.19397991071417,14.145004272460938,14.589764554851627,15.924755859374983,-5.818736621007389,37.668248339757355,5.053009619183797,26.79650209956617,-10.230010986328097,57.03685811550322,-15.457726369471345,10.871746240191186,7,-3.7275009155273153,-19.485000610351534,-41.41125869750974,-33.9750061035156,9.224990844726591,1,0.039167940038767224,-1.3336503097103032,191.63999938964844,-1.5247157113019263,188.88499450683597,3.857160157432637,188.6699981689453,0.039167940038767224 7991,2023-07-19,197.6000061035156,199.68499755859372,195.9149932861328,197.52999877929688,2407200.0,0.002536783280145727,-1.284838396448866,-0.02414050743471904,75.63285196492646,79.92858234354148,-9.25364572459921,-17.29956659226079,-34.67319896815113,-30.94015257769425,28.000096496028526,3.770004272460909,13.602664750333332,14.560005187988253,-6.012646626100832,35.13265700207734,4.273679280943725,24.84633109503278,-10.730010986328097,56.96637371188798,-12.258114009967002,10.286325907044537,7,-2.7550048828124716,-19.985000610351534,-42.22000885009763,-34.4750061035156,6.75,2,0.03011131965818481,-4.134286063058036,197.1000061035156,-1.3336503097103032,191.63999938964844,-1.5247157113019263,188.88499450683597,0.03011131965818481 7992,2023-07-20,199.17999267578125,203.1450042724609,196.68499755859372,197.91000366210938,2580800.0,0.007995883215904165,-2.473120749485168,18.140802092422362,74.42211717858956,79.92611651269277,-9.277463896833694,-16.923326432277463,-35.60281190544899,-32.38069636679052,31.12613351470016,6.4600067138671875,12.791542781008644,14.347241973876947,-5.215883539580773,33.91036748733467,4.5656792171481015,24.128804730605793,-8.526995849609364,65.0805815358652,-0.4762095754465463,9.781562756728858,7,-4.334991455078125,-19.702491760253906,-43.79999542236328,-36.05499267578125,5.340011596679659,3,-0.010518054217042883,-1.284838396448866,197.6000061035156,-4.134286063058036,197.1000061035156,-1.3336503097103032,191.63999938964844,-0.010518054217042883 7993,2023-07-21,197.2449951171875,202.1649932861328,196.0800018310547,198.03500366210938,4589200.0,-0.009714818906251699,-2.9006416526468173,-0.6220593535984621,78.01178134031404,79.88849285918904,-6.054882858851954,-13.159271584290252,-33.03473659248965,-30.33884552641507,33.870571908875185,6.084991455078125,12.153278321972351,10.822744750976568,-7.217776339519844,28.86326584147298,1.8024842057283479,19.84300529622479,-3.56559692382811,54.85062285517911,-7.892911487785923,9.02026054524821,7,-1.5674896240234375,-16.79499053955078,-41.86499786376953,-34.1199951171875,10.95001220703125,4,-0.002534918565122224,-2.473120749485168,199.17999267578125,-1.284838396448866,197.6000061035156,-4.134286063058036,197.1000061035156,-0.002534918565122224 7994,2023-07-24,194.72999572753903,195.3699951171875,188.2700042724609,190.3000030517578,1803800.0,-0.012750637288181932,1.486865663664797,-5.607525012554528,72.81759815978424,78.68922784159977,-2.6673613192392622,-8.611587296606615,-29.93926027749265,-27.705544031389906,36.167115045562625,8.974990844726591,11.874512895134586,6.736995697021456,-8.000464927994159,21.47445632203707,-0.6317346154863515,14.105726009529263,11.055007934570341,36.88262449438647,-23.102390779973838,7.368730312507807,7,0.9475097656250284,-12.539993286132784,-39.349998474121065,-31.604995727539034,19.16999816894537,0,0.03504851382933105,-2.9006416526468173,197.2449951171875,-2.473120749485168,199.17999267578125,-1.284838396448866,197.6000061035156,0.03504851382933105 7995,2023-07-25,197.68499755859372,199.5850067138672,194.71499633789062,195.33999633789062,1749600.0,0.015174867230979938,-1.7093233503960068,0.5293465231947725,76.03616345421341,78.22831312163005,-4.753685027248963,-9.666762348571098,-32.20316513183428,-30.51867002099206,38.366509471826284,4.8700103759765625,11.68842171894579,8.171247863769509,-3.5258432187624464,19.868338946301463,2.3227023225035452,14.019793405035472,7.749706115722688,63.29407251181722,1.1821386194342267,5.848545541265975,7,-1.4099960327148153,-15.494995117187472,-41.08499908447263,-34.55999755859372,17.470001220703153,1,0.024356944132693403,1.486865663664797,194.72999572753903,-2.9006416526468173,197.2449951171875,-2.473120749485168,199.17999267578125,0.024356944132693403 7996,2023-07-26,210.375,211.6699981689453,200.6000061035156,202.9949951171875,2647800.0,0.06419304751563137,1.2206601223763973,3.1471219791517933,85.61011726161185,78.9061767529336,-15.552742160282179,-21.01307163420438,-44.002483081212915,-43.12057911516973,39.564748873589124,13.985000610351591,11.449047259594522,19.32425003051759,5.254807387444174,33.393692673591005,12.289528708980868,26.35897135205431,-22.10499572753909,94.46581834732926,26.749484090730732,7.03472132153671,7,-11.105003356933594,-25.24250030517578,-52.20249938964844,-47.25,3.3099975585937216,2,-0.019251351404671713,-1.7093233503960068,197.68499755859372,1.486865663664797,194.72999572753903,-2.9006416526468173,197.2449951171875,-0.019251351404671713 7997,2023-07-27,206.06500244140625,212.2250061035156,204.4499969482422,212.2250061035156,1983600.0,-0.020487213588086695,1.5243521211190574,-0.834688290851345,75.87392301317496,77.98379551301188,-9.516540610327809,-15.8690560207867,-38.807890505776356,-38.74897159861479,40.20253540826294,7.775009155273409,10.79260688670567,13.968252563476568,-1.3110861260246907,29.247591252977827,6.3285832187259246,21.607921908227212,-17.326998291015656,74.28510460757441,3.9233501031309572,7.639669344750631,7,-6.5175018310546875,-20.654998779296875,-47.78125,-42.94000244140625,11.869995117187472,3,-0.008322598779859747,1.2206601223763973,210.375,-1.7093233503960068,197.68499755859372,1.486865663664797,194.72999572753903,-0.008322598779859747 7998,2023-07-28,213.7949981689453,214.3999938964844,207.1499938964844,210.0200042724609,2082200.0,0.037512414218600965,1.908734725861318,-0.6128233201718173,78.66132459850891,77.42939531757199,-14.9093352673641,-22.722626066715065,-45.41547163020934,-46.354937118721296,40.762119935812,8.334991455078153,10.721593529762742,20.40224838256836,2.464784512906988,38.33971225222973,11.433516447737674,29.370980317399045,-24.117513940429717,97.68466908619486,27.000555204502845,8.968731934830682,7,-12.459999084472656,-25.209999084472656,-55.51124572753906,-50.66999816894531,-2.0749969482421875,4,-0.043382651492880564,1.5243521211190574,206.06500244140625,1.2206601223763973,210.375,-1.7093233503960068,197.68499755859372,-0.043382651492880564 7999,2023-07-31,209.7449951171875,214.6199951171875,207.5449981689453,213.5,1483800.0,-0.018943394777446665,1.360301154527499,-0.994704888479285,71.40650830325407,76.49693169715304,-8.963686143717439,-17.617132970509118,-40.35288794218877,-42.17804679638917,41.856964355776164,7.0749969482421875,10.667257239234573,15.108745574951172,-3.7661496478318384,33.98364079773418,5.671297963559681,24.546193186342663,-18.584160308593766,75.5086646623135,7.327230564540244,9.437447611391503,7,-8.299995422363281,-20.86499786376953,-51.46124267578125,-46.6199951171875,2.18499755859375,0,-0.0073898678350000635,1.908734725861318,213.7949981689453,1.5243521211190574,206.06500244140625,1.2206601223763973,210.375,-0.0073898678350000635 8000,2023-08-01,206.31500244140625,210.3300018310547,199.6750030517578,209.7449951171875,2181600.0,-0.016353156240342503,3.6326020181380323,0.9134455966971164,68.10370766407212,75.66036010816924,-4.56962742873975,-13.095955644656044,-35.972331574712996,-38.64493351002011,42.492863434542194,10.654998779296875,10.452211193997641,10.559752655029286,-8.297473659246606,29.416978969305177,1.1311394978913256,19.988365812167245,-13.277434808125008,44.429594613220885,-22.575211267288623,9.428613157137951,8,-4.870002746582031,-17.355003356933594,-48.03125,-43.19000244140625,10.05999755859375,1,0.03676412943955598,1.360301154527499,209.7449951171875,1.908734725861318,213.7949981689453,1.5243521211190574,206.06500244140625,0.03676412943955598 8001,2023-08-02,204.2899932861328,206.9850006103516,203.22000122070312,203.7449951171875,1409000.0,-0.009815132837218354,-3.721043920825835,-0.1588919337331174,64.9760277519807,74.61079461632382,-1.6716367164523547,-9.97365453080613,-32.91977394203715,-36.46789486257907,43.052052910465264,3.764999389648466,10.125390087378094,7.513494110107416,-10.837935527070215,25.864923747285047,-1.6622207084814136,16.689208928696246,-9.52583145413908,30.87984399168909,-34.467801978086214,9.175714818588816,8,-2.8449935913085938,-12.764999389648438,-44.71749496459961,-41.16499328613281,6.3350067138671875,2,0.05318422756980712,3.6326020181380323,206.31500244140625,1.360301154527499,209.7449951171875,1.908734725861318,213.7949981689453,0.05318422756980712 8002,2023-08-03,206.5200042724609,208.7050018310547,203.1100006103516,203.47000122070312,1756200.0,0.010915909048979655,-1.9681670451004258,5.596354677044492,66.27896887618812,73.30714878697648,-3.074264827208623,-10.91314476270199,-34.087065578205994,-38.478673878700135,43.75430123292659,5.595001220703097,9.917562891887542,8.569004821777327,-9.071031618768046,26.2090412623227,-0.25101339849535975,17.389023042050013,-10.16737577765167,45.80130381291236,-17.9990048937198,8.82001822027268,8,-5.07500457763669,-9.125007629394503,-40.81875228881833,-42.62250518798825,6.5,3,0.03469394314305774,-3.721043920825835,204.2899932861328,3.6326020181380323,206.31500244140625,1.360301154527499,209.7449951171875,0.03469394314305774 8003,2023-08-04,203.55499267578125,208.88999938964844,201.75,204.42999267578125,1595000.0,-0.014357018861804516,-2.1839566152254974,-0.2868849588513422,60.95631259083361,71.98922816820418,0.9833595561995594,-6.834827728170183,-30.058176139458425,-35.252363515386605,43.8572435730194,7.1399993896484375,9.948123547254198,4.67474365234375,-12.018715743566617,21.368203048254117,-3.6719860456114475,13.021473350298947,-5.740974851181761,25.961804509742866,-34.0449188415529,8.346729697955185,8,1.1125030517578125,-5.764991760253906,-33.66624450683594,-36.339996337890625,7.3700103759765625,4,0.07064432413955424,-1.9681670451004258,206.5200042724609,-3.721043920825835,204.2899932861328,3.6326020181380323,206.31500244140625,0.07064432413955424 8004,2023-08-07,204.67999267578125,208.7050018310547,200.94000244140625,205.2949981689453,1254800.0,0.005526762007709074,1.0887655691713476,0.7028634207589286,57.573926136983914,69.9378684662898,1.584859827759061,-6.9534133339025175,-30.071073668845827,-36.141758352923944,44.03505721566561,7.7649993896484375,9.99503815673387,4.9344940185546875,-11.025872479875176,20.89486051698455,-3.04568923066023,12.914677267769605,-5.521496667774727,46.973159994615386,-12.855309820917213,7.980183249214931,8,2.4675064086914062,-6.889991760253906,-33.873741149902344,-36.54749298095703,3.19000244140625,0,0.034395196388703475,-2.1839566152254974,203.55499267578125,-1.9681670451004258,206.5200042724609,-3.721043920825835,204.2899932861328,0.034395196388703475 8005,2023-08-08,204.5500030517578,204.8350067138672,201.3350067138672,203.01499938964844,1002200.0,-0.0006350871051150619,2.3253983211795237,-2.495918620518546,56.99617193924872,66.75854120824945,3.119061248332372,-5.897551512574296,-28.964077890368912,-35.76558597531499,44.15217925159338,3.5,10.163058558046316,4.024754333496105,-11.223861870831684,19.273370537823894,-3.599553768667789,11.64906243566,-4.154587115016824,45.40883013986269,-14.171059813278035,7.624308102163887,8,2.5974960327148438,-6.760002136230469,-33.60125732421875,-36.27500915527344,-1.0599975585937216,1,0.03607914697589165,1.0887655691713476,204.67999267578125,-2.1839566152254974,203.55499267578125,-1.9681670451004258,206.5200042724609,0.03607914697589165 8006,2023-08-09,200.72000122070312,204.2949981689453,200.02999877929688,203.22999572753903,1362800.0,-0.018724037027198492,-1.1928020868064408,-1.6351716733930908,51.48305869283466,64.04844517265609,6.074245676462084,-1.1133707782959448,-24.272341792021223,-31.74941065154141,44.04992455028282,4.5200042724609375,10.592738401088042,-0.44724731445313637,-14.487519228742372,13.593024599836099,-7.467383271597754,6.572888642691481,13.899993896484375,7.787837402630505,-48.98551859394139,7.020135957144625,8,6.427497863769531,-2.9300003051757812,-29.496253967285156,-32.44500732421875,4.0800018310546875,2,0.07799421424914854,2.3253983211795237,204.5500030517578,1.0887655691713476,204.67999267578125,-2.1839566152254974,203.55499267578125,0.07799421424914854 8007,2023-08-10,202.9750061035156,204.8249969482422,200.30499267578125,201.5399932861328,935600.0,0.011234579858003135,-1.3149746599510002,-0.5717195051521274,55.484311552569466,61.473221500885046,3.726736168036183,-2.3628771225915273,-25.649850140903823,-33.75573686327644,43.96359276129178,4.5200042724609375,10.73752080163328,1.0925071716308423,-11.666134287056934,13.851148630318619,-5.28681355771306,7.471827900974745,11.353189086914085,33.239358028688265,-22.794998728537045,6.379320729343889,8,4.17249298095706,-5.185005187988253,-30.707508087158175,-34.70001220703122,1.944992065429716,3,0.037689339408532696,-1.1928020868064408,200.72000122070312,2.3253983211795237,204.5500030517578,1.0887655691713476,204.67999267578125,0.037689339408532696 8008,2023-08-11,205.38999938964844,206.22999572753903,201.80999755859372,201.80999755859372,1155800.0,0.011897983562080716,-1.4692714571283263,2.4947525120953427,60.2224785838537,60.230551532062776,-0.00657891730566007,-3.6659100463303673,-27.02610325996136,-35.92041302027508,43.93018395596635,4.4199981689453125,9.135794750964806,2.6822502136230355,-8.584520726781733,13.949021154027804,-2.951135256579363,8.315635683825434,8.652231872558588,61.78672881579526,3.192255849116492,5.633385470202385,8,-0.3874969482421875,-6.12750244140625,-33.03000259399414,-37.11500549316406,-2.25,4,0.03714886267825279,-1.3149746599510002,202.9750061035156,-1.1928020868064408,200.72000122070312,2.3253983211795237,204.5500030517578,0.03714886267825279 8009,2023-08-14,207.9949951171875,209.3000030517578,203.47999572753903,205.22999572753903,1180000.0,0.01268316731720276,1.165577972900478,0.7723458031958215,59.95365500823489,59.32499012585864,-3.22506797799025,-5.25208390273923,-28.65688953824835,-38.27911775868051,43.65463998257376,5.820007324218778,8.245434362156459,4.469496154785162,-5.739387441150228,14.678379750720552,-0.6349456431825331,9.573937952752857,5.76699149536131,85.92225099132702,26.768806590452925,5.104441797967699,8,-3.3299942016601562,-8.732498168945312,-35.27499771118164,-39.400001525878906,-4.05499267578125,0,0.014086915566980274,-1.4692714571283263,205.38999938964844,-1.3149746599510002,202.9750061035156,-1.1928020868064408,200.72000122070312,0.014086915566980274 8010,2023-08-15,204.82000732421875,208.9900054931641,204.3600006103516,207.5,1116600.0,-0.01526473168827891,-1.5722205738990784,-0.9692561545635555,43.42993083643802,56.930979357465006,-0.31787462163947566,-1.5484693270494176,-24.557060458268495,-34.83124863679561,42.32333302069162,4.6300048828125,6.28757812693371,0.90850830078125,-8.851345751026344,10.668362352588844,-3.9714187251225326,5.788435326685033,8.667339531665021,51.67212877292726,-2.8900103660432066,4.879927025903791,8,-0.15500640869140625,-4.725006103515625,-30.81751251220703,-36.225013732910156,-4.7550048828125,1,0.014891063782361824,1.165577972900478,207.9949951171875,-1.4692714571283263,205.38999938964844,-1.3149746599510002,202.9750061035156,0.014891063782361824 8011,2023-08-16,203.5500030517578,212.1699981689453,202.6499938964844,206.0449981689453,1433600.0,-0.006200586988802326,-3.433049829826888,0.9309708715753034,46.79495431308225,54.76608885045325,0.9343837232268868,0.2004251411372877,-22.260062026925056,-33.282439326529556,41.25035889245092,9.520004272460909,4.836082379189492,-0.6589958190917855,-9.960786037956439,8.642794399772868,-5.309890928524112,3.991899290340541,9.668196842594227,27.349421606641073,-23.696824298096963,4.650895109432324,8,2.5499954223632812,-3.4550018310546875,-26.47750473022461,-34.82000732421875,-3.220001220703125,2,-0.0002947558717474319,-1.5722205738990784,204.82000732421875,1.165577972900478,207.9949951171875,-1.4692714571283263,205.38999938964844,-0.0002947558717474319 8012,2023-08-17,197.0850067138672,205.0200042724609,196.80499267578125,201.5200042724609,1463400.0,-0.03176121955766675,-2.2892770517543584,1.7775576104505977,27.99579810657599,51.10380946331351,6.616025631720021,6.851713950128641,-14.724178749035616,-26.573401105339798,39.43616297161863,8.215011596679659,3.543409454540125,-7.019242858886713,-16.602414443477016,2.5639287257035903,-11.81082865118185,-2.2276570665915756,15.869429158183749,1.8224141749283238,-41.534699210896974,4.7915857922951455,8,7.402488708496094,3.6074905395507812,-19.15750503540039,-27.697509765625,7.1699981689453125,3,0.03914552642297875,-3.433049829826888,203.5500030517578,-1.5722205738990784,204.82000732421875,1.165577972900478,207.9949951171875,0.03914552642297875 8013,2023-08-18,196.7449951171875,197.81500244140625,194.125,195.30999755859372,1740200.0,-0.0017252027556481364,1.0643299813907432,-0.3235621980925728,31.027442652623435,48.15420018727345,6.580456831568085,7.538867848826499,-13.43329141791284,-26.02868517290716,37.48826301925522,3.69000244140625,2.4967378213810605,-7.334254455566395,-16.99506348945644,2.326554578323652,-12.164658972511432,-2.5038499386213573,15.56346302701266,14.519231826226516,-23.74766513091437,4.830404516945029,8,6.402503967285156,4.0,-18.817493438720703,-27.357498168945312,2.760009765625,4,0.04155126307984869,-2.2892770517543584,197.0850067138672,-3.433049829826888,203.5500030517578,-1.5722205738990784,204.82000732421875,0.04155126307984869 8014,2023-08-21,201.55499267578125,204.78500366210938,198.46499633789062,198.4750061035156,1448800.0,0.02444787759774414,-3.077416052214489,2.146335757730401,43.32209903309665,46.63485875325656,1.4310514391698916,3.442918719976376,-17.229488421948872,-30.584290771039775,37.4365618331574,8.040008544921875,1.2048384434372963,-2.86550674438476,-11.570709597628792,5.839696108859272,-7.218108171006776,1.487094682237256,9.662457979766913,41.174804265527484,3.5351224786224407,4.352601426622016,8,1.5925064086914062,-0.80999755859375,-23.516239166259766,-32.16749572753906,-1.6099853515625,0,0.007863892096271696,1.0643299813907432,196.7449951171875,-2.2892770517543584,197.0850067138672,-3.433049829826888,203.5500030517578,0.007863892096271696 8015,2023-08-22,202.5,203.07000732421875,199.9199981689453,201.27999877929688,1425200.0,0.004688583059507145,1.669481333971267,0.39610601932127454,47.410311599721844,46.182331298466245,0.18402234548923957,3.032618894570504,-16.95650002504152,-31.261639051274813,37.001597214062656,3.1500091552734375,0.4559365872981971,-2.161249542236334,-10.33205462621396,6.0095555417412925,-6.246652084225133,1.9241529997524651,7.691903616215285,46.41175311623486,7.589954318489475,4.08540254198881,8,0.6474990844726562,-1.0550003051757812,-23.421245574951172,-32.07250213623047,0.5249938964844034,1,0.007111123167438338,-3.077416052214489,201.55499267578125,1.0643299813907432,196.7449951171875,-2.2892770517543584,197.0850067138672,0.007111123167438338 8016,2023-08-23,206.3249969482422,206.7050018310547,200.7350006103516,202.8699951171875,1177000.0,0.018888873818480034,1.8327329990768595,2.8319658803812193,49.73031761747647,45.542998639011465,-3.0869161015949373,-1.1714100132116698,-19.49313626890762,-34.81182067229582,35.80058571032632,5.970001220703097,-0.04585803528101451,1.8662475585937557,-5.899002287566276,9.631497404753787,-2.01637736448626,5.7488724816737715,2.9028924510001843,96.97929389903244,56.60145935953922,3.8826249230800096,8,-3.1774978637695312,-4.879997253417969,-20.831241607666016,-29.482498168945312,-1.7549896240234375,2,-0.0303404560738042,1.669481333971267,202.5,-3.077416052214489,201.55499267578125,1.0643299813907432,196.7449951171875,-0.0303404560738042 8017,2023-08-24,204.3500061035156,207.6649932861328,204.2449951171875,206.16000366210938,1139600.0,-0.009572232516363632,-2.3861040609137056,-0.523877452777283,51.13040512511646,44.53276825470733,-1.0017106316897468,0.704636975799616,-16.322239946326846,-32.62843032662377,34.535204775145026,3.4199981689453125,-0.5726833694714912,-0.022993469238315356,-7.751348168344293,7.705361229867663,-3.8871708187913043,3.8411838803146736,3.9717099317722386,75.51706922918264,31.93946648454086,3.8641773495529828,8,-1.2025070190429403,-2.905006408691378,-18.120002746582003,-27.50750732421872,-2.7550048828124716,3,-0.0196721514675392,1.8327329990768595,206.3249969482422,1.669481333971267,202.5,-3.077416052214489,201.55499267578125,-0.0196721514675392 8018,2023-08-25,204.5200042724609,206.2550048828125,201.26499938964844,205.35499572753903,778400.0,0.000831897058320541,2.787466413416021,0.461321868150389,49.766167035015805,43.400825146571876,-1.4618218758722321,-0.20643194899324158,-15.40864562477418,-32.533993613673545,32.84857216758744,4.9900054931640625,-0.4762575681565977,0.6107543945312273,-5.724638958159858,6.946147747222312,-2.5569422818143153,3.77845107087677,3.1449890136719034,65.8153254684198,21.730877664361465,3.167696676345543,8,-1.3725051879882528,-3.0750045776366903,-17.358753204345675,-27.677505493164034,-4.5850067138671875,4,-0.001295713788932784,-2.3861040609137056,204.3500061035156,1.8327329990768595,206.3249969482422,1.669481333971267,202.5,-0.001295713788932784 8019,2023-08-28,208.19500732421875,210.1000061035156,205.47000122070312,206.4750061035156,1053600.0,0.01796891734298045,-1.482569032521973,-2.0599027813311257,54.827182193345934,44.66718640845053,-5.705459555094507,-4.219864754887453,-18.058320949512222,-35.876677479644655,31.207257116365472,5.5800018310546875,-0.705022555676635,4.363256835937506,-1.703796792450845,10.430310464325856,1.3297300217433303,7.396783650131681,-14.07000732421875,81.28686351188723,35.82622744462177,3.0335268141941736,8,-5.047508239746094,-6.750007629394531,-20.13125228881836,-31.352508544921875,-6.6150054931640625,0,-0.0417397254290226,2.787466413416021,204.5200042724609,-2.3861040609137056,204.3500061035156,1.8327329990768595,206.3249969482422,-0.0417397254290226 8020,2023-08-29,213.8999938964844,214.6999969482422,206.88499450683597,207.38499450683597,1253600.0,0.02740212959757171,-1.079841138023517,3.7877876545837807,66.62881806875893,46.87094904797017,-11.160663026911578,-9.831534819014536,-22.603641081525694,-41.1828584736549,31.12374557266054,7.815002441406222,-1.2852838460194107,9.688993835449253,2.1892423446651605,17.188745326233345,5.939118090057207,13.438869580841299,-19.455493774414094,94.27136941248476,42.225908560624234,3.749875745392043,8,-9.48749542236331,-9.48749542236331,-24.966239929199247,-37.05749511718753,-12.259994506835966,1,-0.06524070579926755,-1.482569032521973,208.19500732421875,2.787466413416021,204.5200042724609,-2.3861040609137056,204.3500061035156,-0.06524070579926755 8021,2023-08-30,215.15499877929688,216.1999969482422,213.2949981689453,213.8999938964844,1040000.0,0.005867250671450774,-1.3570004828346105,0.19263315431871347,65.76495050271481,51.067521536430036,-11.841659721581976,-10.783712023695813,-22.5823093908042,-42.03409799507881,31.08542828524159,2.904998779296875,-2.0307026804113093,10.400748443603504,1.4443365115488973,19.35716037565811,5.922542477576201,14.878954409630808,-19.900278784179704,93.00302417295,36.98507075528735,4.4782059660273,8,-9.992500305175781,-9.992500305175781,-25.922496795654297,-38.3125,-8.444992065429688,2,-0.05637798308955522,-1.079841138023517,213.8999938964844,-1.482569032521973,208.19500732421875,2.787466413416021,204.5200042724609,-0.05637798308955522 8022,2023-08-31,213.68499755859372,215.0050048828125,211.3350067138672,213.1100006103516,1694000.0,-0.0068322894148095115,1.283038837393628,0.4581631164283281,61.00570792756914,54.398439900312894,-8.682364144730855,-9.222233635170227,-19.924096503382287,-40.236792289344834,30.74930373094955,3.8199920654296875,-1.5913774440871293,8.57249755859371,-1.2158494053780657,18.360844522565486,3.6783240766078222,13.466671040579598,-17.173560946289058,83.16036290075381,26.720752215163515,4.894173481985882,8,-6.352500915527315,-8.522499084472628,-21.48374938964841,-33.90000152587888,-2.599990844726534,3,-0.04265620113024349,-1.3570004828346105,215.15499877929688,-1.079841138023517,213.8999938964844,-1.482569032521973,208.19500732421875,-0.04265620113024349 8023,2023-09-01,217.93499755859372,219.0249938964844,214.2899932861328,216.7949981689453,1022200.0,0.019889089306958097,1.8524168233147182,1.9826181567286447,62.63667154213523,56.54450351242829,-10.739874742761515,-13.006534267447677,-22.98066804411701,-44.17296584236442,30.78820656076028,5.339996337890682,-1.096668969799481,12.103497314453108,0.8013583932962547,23.40563623560996,6.452427853874667,17.75456677503155,-20.242247326132798,91.95870950311777,37.6271413624895,5.65106946057843,9,-8.462501525878878,-11.360000610351534,-25.456245422363253,-37.87249755859372,-5.380004882812472,4,-0.07497646785022427,1.283038837393628,213.68499755859372,-1.3570004828346105,215.15499877929688,-1.079841138023517,213.8999938964844,-0.07497646785022427 8024,2023-09-05,211.72000122070312,216.76499938964844,209.1699981689453,216.18499755859372,1383400.0,-0.028517660804890377,1.7004448784722221,-3.916665551257585,58.14254742937811,57.73697416016787,-3.275824170495298,-6.574135009642646,-15.550867006389183,-37.6776558386112,30.629813662668802,8.764999389648409,0.7125574386961375,5.536500549316401,-6.0495847799660964,17.122585878598898,-0.25654211532483373,11.329543213957635,-12.320671495120337,39.827075427943456,-14.227831888311087,5.793042664641241,9,-1.8400039672851278,-5.1450042724609375,-16.76000213623047,-30.57000732421875,1.160003662109375,1,-0.05566315697223323,1.8524168233147182,217.93499755859372,1.283038837393628,213.68499755859372,-1.3570004828346105,215.15499877929688,-0.05566315697223323 8025,2023-09-06,211.92999267578125,215.7250061035156,210.1649932861328,211.69500732421875,1036400.0,0.0009918356974654152,-2.374804345611304,-0.0526283413870647,60.1428143483652,58.893918241377726,-2.24341955656638,-6.538099502375701,-14.646068038235853,-37.54506641274793,30.46286101554674,5.560012817382784,2.4725129832210655,5.377492523193354,-6.456963562530689,17.211948608917396,-0.5397355196686817,11.294720566055389,-10.960609816526329,28.00604468171739,-28.21133097303222,5.917228042862023,9,-1.7849960327148438,-5.3549957275390625,-16.767494201660156,-30.669998168945312,0.105010986328125,2,-0.048836838590186615,1.7004448784722221,211.72000122070312,1.8524168233147182,217.93499755859372,1.283038837393628,213.68499755859372,-0.048836838590186615 8026,2023-09-07,216.375,218.5399932861328,210.97999572753903,213.4850006103516,1904600.0,0.020973941763018367,1.0941862209908166,12.298636363636243,74.54822675286773,61.49589842223899,-5.713778727391599,-10.277048378429129,-18.300270581735617,-41.665270690158025,30.659920460936128,7.559997558593778,3.602325174133142,9.039749908447277,-3.2331785941032365,21.31267841099779,2.903285657172006,15.176214159722548,-13.96116825776673,73.1101466733346,9.598581630037621,6.1364642512752585,9,-6.230003356933594,-9.800003051757812,-21.172500610351562,-35.11500549316406,-13.835006713867188,3,-0.06809936734997835,-2.374804345611304,211.92999267578125,1.7004448784722221,211.72000122070312,1.8524168233147182,217.93499755859372,-0.06809936734997835 8027,2023-09-08,210.625,216.3950042724609,210.3650054931641,215.3600006103516,1134800.0,-0.02657423454650487,-1.2949612504391843,-1.638408861715241,65.52573889094842,63.24696196178705,1.1397977756456044,-4.136631716224201,-11.987607881986719,-35.637770784307406,30.76259809897708,6.029998779296818,4.438162575224197,2.9072502136230582,-9.269969961169295,15.084470388415411,-3.1813598737731184,8.995860301019235,-6.88227528542663,14.76410412831319,-52.674954280881224,6.088610087396173,9,1.62249755859375,-4.0500030517578125,-14.140003204345703,-29.365005493164062,-4.4149932861328125,4,-0.018587505216060785,1.0941862209908166,216.375,-2.374804345611304,211.92999267578125,1.7004448784722221,211.72000122070312,-0.018587505216060785 8028,2023-09-11,213.0200042724609,213.69000244140625,210.26499938964844,212.13999938964844,971400.0,0.011370940165986498,2.085586638256925,-0.1858510600587078,63.55683426861173,64.21692330348326,0.08640272456287335,-6.2512091191093475,-13.86852779667899,-37.75912859870985,30.698465093802312,3.4250030517578125,5.018669064267755,4.920754241943342,-7.426305200272424,17.26781368415911,-1.2527754791645407,11.094283963051225,-8.054698023334652,41.08866712698155,-28.446896527927052,6.173529721107886,9,-0.0650100708007244,-6.445007324218722,-13.600006103515597,-31.76000976562497,-4.449996948242159,0,-0.009083642473872056,-1.2949612504391843,210.625,1.0941862209908166,216.375,-2.374804345611304,211.92999267578125,-0.009083642473872056 8029,2023-09-12,210.9250030517578,214.2449951171875,210.3650054931641,211.1100006103516,1042800.0,-0.009834762832994337,-4.946377624994369,-0.21022333194621748,59.69840737312295,63.446877670634805,2.916030037144708,-4.137580029162052,-11.176473246321478,-35.420722392729914,30.307923289464924,3.879989624023409,5.702533240766002,2.6792526245117188,-9.731961988901077,15.090467237924514,-3.5263546821946647,8.884859931218102,-4.8349217908429125,9.074743470149253,-60.76742358384407,6.205607306706393,9,3.1724929809570312,-4.350006103515625,-9.69625473022461,-29.665008544921875,-9.995010375976562,1,0.007727816050444591,2.085586638256925,213.0200042724609,-1.2949612504391843,210.625,1.0941862209908166,216.375,0.007727816050444591 8030,2023-09-13,207.8699951171875,213.22000122070312,207.4149932861328,210.9600067138672,1567000.0,-0.01448385867189328,-1.9024928951534457,16.702985813260383,51.810615741321904,61.89639603048004,5.616349817149626,-0.887881003390504,-7.517297770392275,-32.144628683921894,29.671820469247145,5.8050079345703125,6.4334601042153,-0.5282546997070199,-12.836762957896752,11.780253558482713,-6.682508828801872,5.625999429387832,-0.7451208454270386,4.089904099367978,-59.745240569511374,6.154254129094863,9,5.349998474121094,-1.2949981689453125,-5.4012451171875,-26.610000610351562,-9.644989013671903,2,0.024101649508389,-4.946377624994369,210.9250030517578,2.085586638256925,213.0200042724609,-1.2949612504391843,210.625,0.024101649508389 8031,2023-09-14,203.4900054931641,210.72999572753903,201.8600006103516,209.65499877929688,1856600.0,-0.021070812175437714,1.1334958003857378,1.9951359706084142,49.0459277105008,60.567531561916894,9.127503017408344,3.67584581448142,-2.5693234425213802,-27.582425942733437,28.27783355908487,8.869995117187443,6.593209728552438,-4.905244445800747,-17.21875623257654,7.408267340975044,-11.062000339188643,1.2515114475871485,15.534988403320312,11.214341053533342,-49.03044924481401,6.156755893387889,9,6.952491760253906,3.0849914550780966,-1.021255493164091,-22.230010986328153,-6.975006103515653,3,0.04199222535886338,-1.9024928951534457,207.8699951171875,-4.946377624994369,210.9250030517578,2.085586638256925,213.0200042724609,0.04199222535886338 8032,2023-09-15,204.8000030517578,204.9750061035156,200.0249938964844,203.69500732421875,3254600.0,0.006437650612957091,5.804131928058496,-0.1792371339681071,50.30296346145086,59.19711955295196,7.179644089761609,3.134161792719567,-3.257484516439547,-28.745371100154614,27.97899115713577,4.950012207031193,5.745353318386265,-3.980996704101557,-15.240943038730933,7.278949630527819,-9.610969871416245,1.6489764632131312,13.881690979003935,33.579527041962606,-24.888221256825844,5.6299731673146844,9,4.482490539550781,1.774993896484375,-2.3312530517578125,-22.990005493164062,-10.970001220703125,4,-0.011035203769278468,1.1334958003857378,203.4900054931641,-1.9024928951534457,207.8699951171875,-4.946377624994369,210.9250030517578,-0.011035203769278468 8033,2023-09-18,204.9199981689453,206.4900054931641,203.5,203.9900054931641,1041600.0,0.000585913649411296,-2.130889801396486,0.8416255851526317,46.16104744982626,57.86584177744621,5.609187069072362,3.8557035869858396,-2.8039695195956824,-28.59581062129979,28.26944739838816,2.990005493164091,4.799914060829991,-4.269751739501942,-14.205712491142691,5.666209012138808,-9.23773211532233,0.6982286363184471,13.015427856445342,34.42337448842272,-20.28389779922327,4.967980375820379,9,4.362495422363281,1.654998779296875,-2.4512481689453125,-23.110000610351562,-11.970001220703125,0,0.006295181321728904,5.804131928058496,204.8000030517578,1.1334958003857378,203.4900054931641,-1.9024928951534457,207.8699951171875,0.006295181321728904 8034,2023-09-19,203.13999938964844,204.8999938964844,200.63499450683597,204.0850067138672,1045600.0,-0.008686310732002656,2.312644441020584,-1.0161449104154672,36.10896502218682,55.195414074537496,6.754420600978477,6.071842003212112,-0.5368519923165422,-26.283626229521985,27.55983219881776,4.285003662109347,4.092269234987441,-6.129000854492176,-15.831090724856807,3.573089015872455,-10.980045789674477,-1.2779559193098748,14.079009350585977,23.607455582435414,-25.01725769685028,4.851044935182314,9,6.142494201660156,3.43499755859375,-1.0074996948242188,-21.330001831054688,-17.634994506835938,1,0.02673037289989777,-2.130889801396486,204.9199981689453,5.804131928058496,204.8000030517578,1.1334958003857378,203.4900054931641,0.02673037289989777 8035,2023-09-20,203.94000244140625,206.5399932861328,203.77999877929688,204.7899932861328,880400.0,0.003938185754462475,-3.717946711530185,0.8994542401343409,35.34944725501214,50.83999413033132,5.25440414058599,5.676277432590439,-0.8813328317484093,-26.60278254296111,26.906059808749518,3.399993896484375,2.893945862521349,-5.400997924804699,-14.911051056814244,4.109055207204847,-10.156024490809472,-0.6459713587999261,12.591245705078165,36.5717690357102,-6.173381968534166,4.755026566004767,9,4.269996643066406,2.6349945068359375,-1.9762535095214844,-22.1300048828125,-19.04499816894534,2,-0.01475929062269088,2.312644441020584,203.13999938964844,-2.130889801396486,204.9199981689453,5.804131928058496,204.8000030517578,-0.01475929062269088 8036,2023-09-21,200.06500244140625,203.3300018310547,198.58999633789062,202.7949981689453,1109600.0,-0.01900068624895368,1.494737729734939,3.211794273404542,33.25959000811699,47.25486647668339,7.3449253005270805,9.54776710336128,3.4482090900552578,-22.321909338625403,25.85772146610441,5.350006103515625,2.1644371965641653,-8.962998199462902,-19.269702808827503,1.3437064099016993,-14.116350504145203,-3.8096458947806013,15.805995535078154,18.553543015406586,-18.291206997769624,5.153352304682297,9,6.3524932861328125,6.5099945068359375,2.3149986267089844,-18.2550048828125,-15.835006713867216,3,-0.009196992554605044,-3.717946711530185,203.94000244140625,2.312644441020584,203.13999938964844,-2.130889801396486,204.9199981689453,-0.009196992554605044 8037,2023-09-22,200.3300018310547,203.94000244140625,199.69500732421875,200.06500244140625,840000.0,0.0013245664479775154,-7.447838695473938,-0.09706952541179233,26.011718852332507,43.08318698598569,6.1083655225270945,9.450699498373837,3.624734866810911,-22.15421739351342,24.61422551228509,4.2449951171875,1.2606767001129242,-8.496998596191418,-19.33112876295033,2.337131570567493,-13.914063679570859,-3.0799335128119765,14.504136047114088,21.886869950922343,-7.656427595614787,5.417065083379449,9,6.087493896484375,6.2449951171875,2.767498016357422,-18.520004272460938,-10.759994506835938,4,-0.01904359010900214,1.494737729734939,200.06500244140625,-3.717946711530185,203.94000244140625,2.312644441020584,203.13999938964844,-0.01904359010900214 8038,2023-09-25,204.2550048828125,205.6750030517578,200.16000366210938,200.3300018310547,678800.0,0.019592687145622456,-1.5861665551624087,14.81136638452237,39.15129108741214,40.80017406535116,0.9044038786382202,5.802313033502003,0.18903811733372322,-25.60198842142711,23.81368493226067,5.5149993896484375,-0.6695933365241444,-4.5587455749511605,-15.415678401306536,6.298187251404215,-9.987211988128848,0.8697208382265273,9.604484502939584,71.25799647224339,41.23860058877351,5.428466413177694,9,1.649993896484375,2.3199920654296875,-1.665008544921875,-22.44500732421875,-15.925003051757812,0,-0.05103915596946551,-7.447838695473938,200.3300018310547,1.494737729734939,200.06500244140625,-3.717946711530185,203.94000244140625,-0.05103915596946551 8039,2023-09-26,199.5050048828125,203.06500244140625,198.8950042724609,203.06500244140625,675800.0,-0.02325524411372548,1.3426972071253611,-0.907005042199752,34.048035105591,38.82655399471439,4.318228067415248,10.40117288639135,5.294421810554724,-20.43824874006583,22.613257972791367,5.360000610351591,-2.0734064375169794,-8.87424545288087,-20.50352608749361,2.75503518173187,-14.688885770187255,-3.059605135574486,13.43831492006791,11.509545863714969,-17.989382217664783,5.814640317306376,9,5.154991149902344,9.239990234375,2.441242218017578,-17.69500732421875,-4.1800079345703125,1,-0.032856358357629456,-1.5861665551624087,204.2550048828125,-7.447838695473938,200.3300018310547,1.494737729734939,200.06500244140625,-0.032856358357629456 8040,2023-09-27,199.94500732421875,202.5200042724609,198.4600067138672,201.5749969482422,1242200.0,0.002205470693152245,1.3068139947201398,0.4578625679359473,26.488277722169443,36.32014844045535,2.9456078913636645,9.341011740170046,5.046223905436534,-20.390450823386857,20.90990697873576,4.059997558593722,-3.612140305207703,-7.736493682861322,-19.64236628576961,4.169378920046967,-13.689429984315467,-1.783557381407178,12.137113070762268,20.582139488454917,-3.2598013974253846,5.952936301454146,9,2.55499267578125,8.797492980957031,2.001239776611328,-17.912506103515625,-5.5300140380859375,2,-0.07221987002651786,1.3426972071253611,199.5050048828125,-1.5861665551624087,204.2550048828125,-7.447838695473938,200.3300018310547,-0.07221987002651786 8041,2023-09-28,203.0249938964844,204.5399932861328,198.3300018310547,199.60499572753903,1501200.0,0.015404168443532651,-1.0804040393713465,-2.0981717420406065,38.224343521939666,34.97807955828744,-0.2316363891202684,5.592406807119801,2.1816672160127553,-22.99753721476364,18.84982182700626,6.209991455078125,-4.845828812038576,-4.05000686645505,-15.582885268941794,7.482871536031695,-9.816446067698422,1.7164323347883226,7.967357404007515,63.92091606732602,37.322503242442075,5.7664392012433705,9,-0.5899963378906534,5.652503967285128,-0.7287445068359659,-20.99249267578128,-6.854995727539091,3,-0.08929929894871647,1.3068139947201398,199.94500732421875,1.3426972071253611,199.5050048828125,-1.5861665551624087,204.2550048828125,-0.08929929894871647 8042,2023-09-29,204.57000732421875,207.3699951171875,203.6100006103516,205.0,1517800.0,0.0076099666256959075,-2.199987013830324,-0.12572891988238916,36.553154932080915,33.91053594520462,-2.0257331334452715,3.509438944098804,0.8235430771876509,-24.01331296371785,17.267240995896376,4.345001220703097,-5.464736417990167,-2.049243927001953,-13.196236746043951,9.097748892040045,-7.622740336522952,3.5242524825190458,5.156109029329457,69.02666070268127,42.43278441727968,5.573496409521006,9,-1.7200088500976562,4.107490539550781,-2.2737579345703125,-22.537506103515625,-7.550003051757841,4,-0.0994281217600157,-1.0804040393713465,203.0249938964844,1.3068139947201398,199.94500732421875,1.3426972071253611,199.5050048828125,-0.0994281217600157 8043,2023-10-02,201.59500122070312,203.93499755859372,198.9250030517578,203.1999969482422,1200200.0,-0.014542728635682178,2.2585362464830734,3.732611781405252,35.55727407191846,33.84923695073036,0.47832250556044187,5.4784082779985965,4.017102189671363,-20.52506722858749,15.13471090587909,5.6450042724609375,-5.714039514204472,-4.207250213623041,-14.197356710838903,5.782856283592821,-9.202303462230986,0.7878030349849041,6.991503680595741,36.117276709230396,7.005488939917566,4.995053248607938,10,1.2549972534179688,7.082496643066406,0.7012481689453125,-19.5625,-3.415008544921875,0,-0.059649266220245245,-2.199987013830324,204.57000732421875,-1.0804040393713465,203.0249938964844,1.3068139947201398,199.94500732421875,-0.059649266220245245 8044,2023-10-03,199.93499755859372,204.47000122070312,198.47000122070312,200.05499267578125,1045200.0,-0.008234349324426238,-2.934441976346281,0.07476351190760909,37.162274919891914,34.05066224682811,1.8281341416619057,6.545848915271819,5.961953914649797,-18.37430922108925,13.864414362865729,6.0,-6.201363179902216,-5.2780036926269815,-15.18835099244697,4.6323436071930075,-10.233177342536976,-0.322830042716987,7.625857035680724,17.754390702934135,-13.922587694818663,4.955173649909992,10,2.915000915527372,8.74250030517581,2.361251831054716,-16.040000915527315,-4.860000610351534,1,-0.05804384359540671,2.2585362464830734,201.59500122070312,-2.199987013830324,204.57000732421875,-1.0804040393713465,203.0249938964844,-0.05804384359540671 8045,2023-10-04,201.5800018310547,202.47999572753903,199.5050048828125,201.4949951171875,1298400.0,0.008227695463766338,2.156498158416708,-0.708418107832996,46.609863770549474,35.5340259982095,-0.20879875205272924,4.306488240833858,4.5315226325479045,-19.482156909789012,12.52546941620785,2.974990844726534,-6.474587983653777,-3.115499877929693,-12.621683655699627,6.390683899840241,-7.86859176681466,1.6375920109552737,5.057767486897774,35.95135413413904,1.616343235079654,4.753091888884962,10,1.2699966430664062,7.097496032714844,0.71624755859375,-16.712501525878906,-8.779998779296875,2,-0.031029888014659557,-2.934441976346281,199.93499755859372,2.2585362464830734,201.59500122070312,-2.199987013830324,204.57000732421875,-0.031029888014659557 8046,2023-10-05,201.63999938964844,203.9600067138672,199.43499755859372,202.5800018310547,1001200.0,0.0002976364621924965,1.4459428250936297,-11.057978818883504,44.130753926642235,37.54725211757725,-0.024460375753989183,3.252750743320405,4.28211997397139,-18.980434233538233,10.742772823653606,4.525009155273466,-6.164339714565983,-2.3187522888183594,-10.150068230180096,5.512563652543378,-6.234410259499242,1.5969056818625234,4.166993179614252,35.61798138083564,1.1383563024491181,3.915657970680872,10,1.2099990844726562,7.037498474121094,2.7724990844726562,-14.992500305175781,-5.3249969482421875,3,-0.03583121466665973,2.156498158416708,201.5800018310547,-2.934441976346281,199.93499755859372,2.2585362464830734,201.59500122070312,-0.03583121466665973 8047,2023-10-06,206.7100067138672,207.72999572753903,200.6100006103516,200.6649932861328,1202600.0,0.025143857069853892,-1.3135650785623296,-6.430848646191806,52.80829479937605,39.06469697446213,-4.575448051520226,-2.2404664184764727,-0.7833382837885097,-23.44084292889295,9.226431835258195,7.119995117187443,-5.756112429523938,2.947004699707037,-4.3609484083112875,10.254957807725361,-0.7069718543021395,6.600981253716213,-8.3800048828125,88.98499331809678,52.2469863064442,3.6539765540091675,10,-3.6800079345703125,1.9674911499023438,-1.5475082397460938,-19.31250762939453,-11.205001831054688,4,-0.05098934837495117,1.4459428250936297,201.63999938964844,2.156498158416708,201.5800018310547,-2.934441976346281,199.93499755859372,-0.05098934837495117 8048,2023-10-09,211.0850067138672,211.72000122070312,203.75999450683597,204.4199981689453,908400.0,0.021164916346096296,1.0063035067342456,1.1025630669971678,61.52618763005267,42.117825032735645,-8.805744397239152,-7.133608200245874,-5.352056535554169,-27.110347202988294,7.871792039153965,7.960006713867159,-4.759833783694376,7.418754577636719,0.5913824281277016,14.246126727145736,4.00506850288221,10.832440652391227,-12.567005004882816,95.20758862765331,54.46194822275315,3.41368607475451,10,-6.060005187988281,-2.4075088500976562,-4.8375091552734375,-23.68750762939453,-8.670013427734375,0,-0.06663193497429143,-1.3135650785623296,206.7100067138672,1.4459428250936297,201.63999938964844,2.156498158416708,201.5800018310547,-0.06663193497429143 8049,2023-10-10,212.55499267578125,214.8500061035156,210.5850067138672,211.0850067138672,823800.0,0.006963952508037163,-2.4534604288546964,0.22055274978365286,62.2598375407364,46.09244279035419,-9.197089706570608,-8.933229548511548,-6.872109755796913,-27.901679798174996,6.533098355032441,4.264999389648409,-3.417537883281028,8.807241058349604,1.58739706033316,16.027085056366047,5.197319059341368,12.41716305735784,-13.508910986328118,85.11182513427548,42.02730650362879,3.6099219990082245,10,-5.964988708496094,-4.1199951171875,-4.531246185302734,-23.7449951171875,-11.18499755859375,1,-0.0676295570338673,1.0063035067342456,211.0850067138672,-1.3135650785623296,206.7100067138672,1.4459428250936297,201.63999938964844,-0.0676295570338673 8050,2023-10-11,212.8800048828125,213.4900054931641,210.8650054931641,212.2550048828125,757600.0,0.0015290735020607737,1.8455265726052352,0.4251741283203753,70.28651816753589,49.65490663986488,-8.375040753639382,-9.342662854770794,-7.1338689960704755,-27.56057489243932,5.7651661038191175,2.625,-2.924435789157144,8.88175277709962,0.767446395240313,16.99605915895893,4.824599586169967,12.938905968029275,-12.88568772851562,87.22023919116107,39.33769790747007,4.057153190929657,10,-6.220001220703125,-4.44500732421875,-4.652507781982422,-21.982505798339844,-13.985000610351591,2,-0.08363870502714299,-2.4534604288546964,212.55499267578125,1.0063035067342456,211.0850067138672,-1.3135650785623296,206.7100067138672,-0.08363870502714299 8051,2023-10-12,212.03500366210938,214.09500122070312,209.91000366210938,214.0200042724609,664200.0,-0.00396937805957065,2.92038250702192,-3.1760009765624546,68.19523265781672,53.17069305383552,-6.836493940430557,-8.24752309696089,-6.1688475720972065,-26.007530191770627,5.950225950946397,4.18499755859375,-1.722338951820916,7.60950164794923,-1.2571070261535056,16.476110322051966,3.1761973108978623,12.042805985000598,-11.149345170859362,80.23173205405307,27.860436831624583,4.433304337051371,10,-5.375,-3.600006103515625,-3.675006866455078,-20.95250701904297,-12.085006713867188,3,-0.09071615666347099,1.8455265726052352,212.8800048828125,-2.4534604288546964,212.55499267578125,1.0063035067342456,211.0850067138672,-0.09071615666347099 8052,2023-10-13,202.5399932861328,214.0,201.22000122070312,213.0850067138672,1187600.0,-0.044780391029716204,1.0654543481691918,5.312347700420557,47.72756037902097,54.52294708795802,2.615303476943126,1.127288408242407,3.2664337953777363,-15.858408927769801,5.933386098798233,12.779998779296875,-0.4457949207250067,-1.772508239746088,-10.676547175239534,7.131530695747358,-6.224527707492825,2.6795112280006492,12.310012817382784,9.684457759029906,-38.633136359145546,4.452019467746729,10,4.1200103759765625,4.822509765625,5.820003509521484,-11.377494812011719,-1.4049987792968466,4,-0.030734625511379288,2.92038250702192,212.03500366210938,1.8455265726052352,212.8800048828125,-2.4534604288546964,212.55499267578125,-0.030734625511379288 8053,2023-10-16,206.2100067138672,212.0449981689453,203.9900054931641,204.8000030517578,1283200.0,0.01811994445240095,-4.316828990703798,-0.13371283704589063,59.146083318590044,56.96559246559115,-0.37015299840015814,-2.5730470238489147,-0.32630843703663004,-18.8395437685748,5.6770078508626325,9.5050048828125,0.2031918645122346,1.8330047607421989,-7.108175393878014,10.774184915362412,-2.6375853165679075,6.303594838052305,8.367399291992172,36.6104453818391,-15.687175712645612,4.470590077310106,10,0.9324951171874716,0.37999725341796875,3.2012405395507812,-12.482513427734375,-3.7700042724609375,0,-0.05191310548720718,1.0654543481691918,202.5399932861328,2.92038250702192,212.03500366210938,1.8455265726052352,212.8800048828125,-0.05191310548720718 8054,2023-10-17,208.57000732421875,210.3500061035156,205.68499755859372,207.2250061035156,819800.0,0.011444646396943536,-1.1084697135842045,0.9538990974612239,61.17950803266067,58.58444182804796,-1.5382263594258063,-4.748863735020478,-2.61628893536394,-20.483402526295578,5.910002215845383,4.665008544921875,0.8877273964394021,3.9215049743652344,-5.1896704254452,13.03268037417567,-0.6340827255399688,8.477092674270438,5.740250585937474,57.0874260467233,0.7458710449003547,4.555587699905213,10,-1.427505493164091,-1.9800033569335938,1.1949882507324219,-8.972511291503906,-6.69500732421875,1,-0.02951054236920103,-4.316828990703798,206.2100067138672,1.0654543481691918,202.5399932861328,2.92038250702192,212.03500366210938,-0.02951054236920103 8055,2023-10-18,200.92999267578125,207.65499877929688,200.7350006103516,206.6100006103516,1401200.0,-0.0366304568257565,-1.280068275000452,-4.2230503936649875,47.571580176164666,58.966755855772675,6.7049892862463025,2.7975164434839144,5.010602445651898,-12.241922362994046,6.178311467762586,7.835006713867159,1.7112060031359135,-3.568009185791027,-12.826706839752234,5.69068846817018,-8.197358012771645,1.0613396411895906,13.118460100585907,1.4595213811485626,-51.695779709352365,4.629348826980608,10,6.800010681152344,5.660011291503906,9.406253814697266,-0.9374923706054688,1.230010986328125,2,0.002189829579679614,-1.1084697135842045,208.57000732421875,-4.316828990703798,206.2100067138672,1.0654543481691918,202.5399932861328,0.002189829579679614 8056,2023-10-19,198.2250061035156,203.72999572753903,197.25,203.0249938964844,1374200.0,-0.013462333503542201,1.086958017386699,0.8450670929092456,42.837797803590846,57.85892285624098,9.917552807826667,5.647117882984844,7.794234293686827,-8.990120676826109,6.53118314911658,6.479995727539034,2.5622516223168077,-6.180995941162138,-15.659128704980589,3.297136822656313,-10.920062323071363,-1.4419295592529124,15.290908586210946,5.820931961287144,-43.45434763881498,4.739066381909218,10,7.824996948242216,7.824996948242216,11.672489166259794,1.7674942016601847,1.099990844726591,3,0.0033799881362870376,-1.280068275000452,200.92999267578125,-1.1084697135842045,208.57000732421875,-4.316828990703798,206.2100067138672,0.0033799881362870376 8057,2023-10-20,196.51499938964844,202.125,193.33999633789062,199.68499755859372,1404400.0,-0.008626594330758519,1.182608778065262,0.6604179647266625,44.09714551366181,55.92236262108644,11.207950254228734,7.438010454687742,9.491940681635697,-6.75166233477276,7.192775437110638,8.785003662109375,2.918057901378006,-7.700252532958984,-17.664849720259838,2.264344654341869,-12.682551126609411,-2.7179539393085577,16.02496041869452,16.9740857575676,-32.56250911656014,4.982298593650423,10,7.5800018310546875,7.5800018310546875,11.99374771118164,3.4775009155273438,-2.8249969482421875,4,0.017479569342098156,1.086958017386699,198.2250061035156,-1.280068275000452,200.92999267578125,-1.1084697135842045,208.57000732421875,0.017479569342098156 8058,2023-10-23,193.8300018310547,197.75,193.625,196.30499267578125,1291600.0,-0.01366306677318796,-1.8596241623517091,0.7807546606722605,43.07117194532683,53.79028866604093,12.502719808917846,9.804636673059292,12.05533003900672,-3.4914587382622813,8.193040154320009,4.125,3.304759220657303,-9.863999938964838,-20.85739978647453,1.1293999085448547,-15.360699862719684,-4.367300015209992,17.173960899652087,2.8806890761127026,-48.582761771503854,5.496699923754846,10,9.887496948242188,10.264999389648438,14.098743438720703,6.162498474121094,-1.875,0,0.037687626305387134,1.182608778065262,196.51499938964844,1.086958017386699,198.2250061035156,-1.280068275000452,200.92999267578125,0.037687626305387134 8059,2023-10-24,192.9499969482422,196.08999633789062,190.03500366210938,194.3650054931641,1934400.0,-0.004540086026411538,1.4892106187584684,0.5717227390706707,40.032343386947595,50.42871369042001,11.520839485477097,10.717889102553613,12.717014042572146,-2.0930869006176636,9.192692049719065,6.05499267578125,2.970759759806697,-10.416254425048834,-22.291022271843786,1.4585134217461189,-16.35363834844631,-4.4788705016513575,16.640848471039305,16.543666821390715,-35.35840421502431,5.937383923397471,10,9.115005493164062,9.492507934570312,14.978748321533203,7.042503356933594,1.5800018310546875,1,0.04918375560124888,-1.8596241623517091,193.8300018310547,1.182608778065262,196.51499938964844,1.086958017386699,198.2250061035156,0.04918375560124888 8060,2023-10-25,185.5050048828125,198.7050018310547,178.5,195.25,3089400.0,-0.03858508516808512,1.4262988065986137,6.886880755709742,34.07993703175421,46.63812528752418,16.398836317510757,17.945689526218132,19.955027472864003,5.816115441548703,10.574570963357209,20.205001831054688,1.6554558535682418,-17.13924636840821,-31.405080127852585,-2.8734126089638323,-24.272163248130397,-10.00632948868602,22.130256360751787,27.764590047735922,-25.115125009109136,7.132916879722183,10,10.7449951171875,11.169998168945312,22.42374038696289,15.959991455078125,17.364990234375,2,0.08824557120455467,1.4892106187584684,192.9499969482422,-1.8596241623517091,193.8300018310547,1.182608778065262,196.51499938964844,0.08824557120455467 8061,2023-10-26,184.8950042724609,187.4149932861328,180.65499877929688,184.63999938964844,2459800.0,-0.0032883242731749363,1.5533583853007966,-0.026167779434051523,26.39836658579715,44.268214866054876,14.253027401783612,18.05340221972287,20.387636034136364,6.939952314106023,12.381432443386117,6.7599945068359375,0.017507133956740972,-16.842747497558634,-33.16288383735434,-0.522611157762924,-25.002815667456503,-8.682679327660765,19.244025621875664,27.068801153273693,-20.366277949275048,8.160068169897857,10,10.377494812011747,11.779998779296903,22.497493743896513,16.569992065429716,17.05499267578128,3,0.09337731680520034,1.4262988065986137,185.5050048828125,1.4892106187584684,192.9499969482422,-1.8596241623517091,193.8300018310547,0.09337731680520034 8062,2023-10-27,184.22999572753903,192.1300048828125,181.80499267578125,187.51499938964844,1871600.0,-0.003596682060386658,-1.5384142132589058,-12.882120631882831,18.40961225727935,39.74194030368701,13.463450568153092,18.041451574210413,21.072285674659412,8.168607051052618,13.44487942102697,10.32501220703125,-2.11058529364081,-16.49075546264652,-34.51390773521729,1.5323968099242506,-25.502331598931903,-7.479179326361134,16.83235057947715,28.359293285151523,-12.494509630446132,9.011576136285381,10,10.195007324218778,12.445007324218778,22.26625061035159,18.06750488281253,13.165008544921875,4,0.0819356324744609,1.5533583853007966,184.8950042724609,1.4262988065986137,185.5050048828125,1.4892106187584684,192.9499969482422,0.0819356324744609 8063,2023-10-30,189.57000732421875,189.93499755859372,183.0399932861328,187.6300048828125,1600400.0,0.02898557086532838,4.164830266316239,-0.5905632507455149,25.218377250072095,35.74625910562161,6.16292682975984,12.389587119305816,15.825332798756392,3.360596510040807,14.756498460767242,6.895004272460909,-4.1799421498948846,-10.549494171142584,-29.239803151604036,8.140814809318869,-19.89464866137331,-1.2043396809118576,8.784857425955494,54.788449992636814,18.72610159820519,9.345154490230723,10,3.5074920654296875,7.1049957275390625,16.926239013671875,12.727493286132812,-3.125,0,0.021733370037492872,-1.5384142132589058,184.22999572753903,1.5533583853007966,184.8950042724609,1.4262988065986137,185.5050048828125,0.021733370037492872 8064,2023-10-31,188.3300018310547,191.4550018310547,187.0249938964844,190.18499755859372,1175800.0,-0.006541148099674321,1.015928840992797,-0.9561821613968706,24.04316467373367,33.13199071646261,4.727059757823184,13.402764409591924,16.99084238797994,5.124566288957283,16.12884162481034,4.430007934570284,-4.879306433742528,-11.209249877929693,-30.62997023325883,8.211470477399445,-20.919610055594262,-1.4988897002651242,7.642279149098641,48.65132858313415,18.27275586222561,9.710360177664574,10,2.7849960327148438,8.345001220703125,17.909996032714844,14.564994812011719,-0.8350067138671875,1,0.019248128098314776,4.164830266316239,189.57000732421875,-1.5384142132589058,184.22999572753903,1.5533583853007966,184.8950042724609,0.019248128098314776 8065,2023-11-01,195.3249969482422,195.8999938964844,188.47000122070312,189.02999877929688,1903000.0,0.03714222401729983,-1.0040456920376495,-3.3935378262551006,34.36565153742727,32.19064113133333,-3.516403456549881,6.2347940906499275,9.970632805543175,-1.215125168788461,17.278136203439555,7.569992065429716,-6.315193820157049,-3.9015045166015625,-23.38520798301036,15.582198949807236,-13.643356249805976,5.840347216602851,-16.824996948242188,96.22829037449837,69.17512506877699,9.741851733204403,11,-5.0124969482421875,1.350006103515625,11.377498626708984,7.62249755859375,-10.599990844726591,2,-0.0040701302002629225,1.015928840992797,188.3300018310547,4.164830266316239,189.57000732421875,-1.5384142132589058,184.22999572753903,-0.0040701302002629225 8066,2023-11-02,194.4149932861328,198.88499450683597,193.1649932861328,197.6300048828125,1630200.0,-0.004658920651873899,-1.0017461465962256,-0.5107247866314062,40.943047060504426,31.840185747649176,-3.5801798218377314,6.931127866644829,10.7210178628697,0.35194237930096506,18.475470323256044,5.720001220703153,-8.222769467364088,-4.450257873535151,-24.01330268930957,15.112786942239268,-14.231780281422346,5.331264534352044,-15.566993408203132,73.82903547132041,42.737339350015944,9.781522407887204,11,-5.722496032714844,2.260009765625,11.206256866455078,8.532501220703125,-4.9749908447265625,3,0.04348945360716572,-1.0040456920376495,195.3249969482422,1.015928840992797,188.3300018310547,4.164830266316239,189.57000732421875,0.04348945360716572 8067,2023-11-03,196.1699981689453,197.63999938964844,194.3999938964844,196.35499572753903,1029000.0,0.009027106670880913,1.3520869334042065,0.05754180133744411,38.3092677705768,31.311085283788064,-6.022611606254856,4.580868652575617,8.887166294515936,-0.7767047423831741,19.056052277538782,3.240005493164034,-8.981025233628145,-2.168252563476557,-21.406673779347244,17.07016865239413,-11.7874631714119,7.450958044458787,-16.52051850585937,82.86528161106591,50.30411958695383,9.619210607935344,11,-7.477500915527344,0.5050048828125,9.386249542236328,7.477500915527344,-5.0500030517578125,4,0.029464234252166488,-1.0017461465962256,194.4149932861328,-1.0040456920376495,195.3249969482422,1.015928840992797,188.3300018310547,0.029464234252166488 8068,2023-11-06,197.0200042724609,197.06500244140625,192.40499877929688,195.9149932861328,981400.0,0.004333007653818388,6.799121507737882,-5.973111184428346,36.06083474301134,30.86980654557292,-7.121422968697118,2.7648773002031817,7.96108461523616,-1.057869805055816,19.12885629438465,4.660003662109375,-9.316668209405265,-0.6149963378906591,-18.895971854135638,17.66597917835432,-9.755484096013134,8.525491420231816,-16.60110401562497,84.27495667456148,52.551801335693135,9.140487758122486,11,-8.32750701904294,-0.3450012207030966,8.743743896484403,6.627494812011747,-4.990005493164034,0,0.001903360023692846,1.3520869334042065,196.1699981689453,-1.0017461465962256,194.4149932861328,-1.0040456920376495,195.3249969482422,0.001903360023692846 8069,2023-11-07,198.17999267578125,200.58999633789062,195.2050018310547,195.7400054931641,1286200.0,0.005887668146206115,-2.0683777403915125,2.2081112430611483,46.06580967166766,32.20157017222997,-8.338389145596125,0.49827895341354633,6.618456830752052,-1.6975712000957515,18.534330411032425,5.3849945068359375,-9.614144881912665,1.2637420654296818,-15.624625993464718,18.152110124324082,-7.180441964017518,9.707926094876882,-17.0224486489453,80.11547332480586,42.723271856124114,8.444184029447204,11,-7.5574951171875,-1.5049896240234375,7.5837554931640625,5.467506408691406,-6.919998168945284,1,-0.059213774272162345,6.799121507737882,197.0200042724609,1.3520869334042065,196.1699981689453,-1.0017461465962256,194.4149932861328,-0.059213774272162345 8070,2023-11-08,195.0749969482422,199.9600067138672,194.71499633789062,198.1499938964844,1940800.0,-0.01566755395242536,-1.7641701747825773,-1.260251271051325,45.54454419844792,34.328923240302274,-4.171844489669809,2.319917996977807,9.317050320111349,1.9381704241386046,17.93364300472629,5.2450103759765625,-9.746335595974955,-0.951003265380848,-16.08186043482084,14.179853904059144,-8.516431850100844,6.614425319339148,-12.751505782742953,32.62063488512561,-8.403041787361175,7.5654285847199905,11,-3.87750244140625,1.600006103515625,10.688751220703125,8.572502136230469,1.449996948242216,2,-0.03885685992380583,-2.0683777403915125,198.17999267578125,6.799121507737882,197.0200042724609,1.3520869334042065,196.1699981689453,-0.03885685992380583 8071,2023-11-09,192.8000030517578,197.6199951171875,190.1199951171875,196.76499938964844,1435000.0,-0.011662150106750868,1.6431774916916724,1.2894309830639559,44.82807259638548,37.26430772242519,-0.7348853967294815,3.2464337235471703,11.110368468409291,4.7747898603425085,17.750494936050565,7.5,-9.72444981838666,-2.264247131347645,-15.427977906235185,10.899483643539895,-8.846112518791415,4.317618256096125,-9.380521575915083,25.597016448010816,-17.705845822774616,6.581865387443775,11,-0.9850082397460938,3.875,12.9637451171875,10.847496032714844,3.739990234375,3,-0.04188276359142207,-1.7641701747825773,195.0749969482422,-2.0683777403915125,198.17999267578125,6.799121507737882,197.0200042724609,-0.04188276359142207 8072,2023-11-10,196.31500244140625,196.63499450683597,192.68499755859372,194.25999450683597,1167000.0,0.0182313243465293,1.9313607256297258,-0.5182874735424211,53.38141231275339,40.39353384050088,-2.6321479674977866,-0.7998466906265946,7.19199660346527,1.7993364364315028,19.08372152541189,3.9499969482422443,-8.5520975356431,1.5620018005371037,-11.143887495446592,14.267891096520799,-4.790942847454744,7.914946448528951,-11.86529007384064,59.16911749703423,10.308921787541244,6.352944647991845,11,-2.50750732421875,0.3600006103515625,9.448745727539062,10.259994506835938,4.220001220703125,4,-0.035020247635185076,1.6431774916916724,192.8000030517578,-1.7641701747825773,195.0749969482422,-2.0683777403915125,198.17999267578125,-0.035020247635185076 8073,2023-11-13,195.5050048828125,196.21499633789062,193.3650054931641,195.5,926400.0,-0.004126009467032454,3.000021416027715,0.002435456685254383,53.483309777731364,43.6646610742784,-0.9965321704859207,-0.8779759276345089,7.443881613066026,3.115637336939187,20.488997336318732,2.949996948242159,-6.8912476236034195,1.2872543334960938,-10.233078970541527,12.807587637533715,-4.472912318522702,7.04742098551489,-10.086875477027377,51.432752032318895,-1.4526731132835522,5.760166652018806,11,-0.975006103515625,1.1699981689453125,10.348743438720703,11.069992065429688,5.5099945068359375,0,-0.022429143275658925,1.9313607256297258,196.31500244140625,1.6431774916916724,192.8000030517578,-1.7641701747825773,195.0749969482422,-0.022429143275658925 8074,2023-11-14,202.4149932861328,203.6150054931641,198.4149932861328,198.8699951171875,1411200.0,0.0353443043949806,-1.334460188448549,708.3079268292682,73.3951144008096,48.00126805909866,-6.368129702950682,-8.719793880660461,0.24492681955311468,-3.2085566989539984,21.523859733076243,8.110000610351591,-4.5507727363101935,8.504993438720703,-1.6488150910838044,18.65880196852521,3.4280891738184494,13.581897703622957,-16.086551864421352,91.10773409135346,33.59703216589319,5.0769042649022476,11,-5.547492980957031,-5.739990234375,4.436256408691406,4.160003662109375,2.1900024414062216,1,-0.05130546081710341,3.000021416027715,195.5050048828125,1.9313607256297258,196.31500244140625,1.6431774916916724,192.8000030517578,-0.05130546081710341 8075,2023-11-15,201.3699951171875,205.66000366210938,201.0800018310547,203.1999969482422,1240400.0,-0.005162651995191392,-2.800849684375811,-0.5162208113633918,72.52220399094028,51.510063273591534,-4.8896742664940405,-8.053024420979938,0.976088079335284,-1.6410437782721203,21.889348825395626,4.5800018310546875,-2.7231832620392424,7.437995147705067,-2.7815499177896186,17.657540213199752,2.328222614957724,12.54776768045241,-13.658628569759827,72.39378258692301,10.576648505691715,5.1097725327473436,11,-3.4799957275390625,-5.0724945068359375,6.142505645751953,5.2050018310546875,5.115005493164091,2,-0.05020609254356889,-1.334460188448549,202.4149932861328,3.000021416027715,195.5050048828125,1.9313607256297258,196.31500244140625,-0.05020609254356889 8076,2023-11-16,198.8950042724609,202.9750061035156,197.30999755859372,202.0249938964844,1086800.0,-0.012290762798530475,1.252482200657092,1.7103751323678091,69.10253546075324,54.93153746138891,-1.9135990509890917,-5.823857566837688,2.9587139724308997,1.149940902105726,21.719303293849407,5.665008544921875,-0.6313126450660889,4.929504394531222,-5.35348919538967,15.212497984452114,-0.2119924004292102,10.071001189491653,-9.388774013565069,47.8613009067067,-17.436696465714533,5.141496794960443,11,-1.0050048828124716,-2.5975036621093466,8.652496337890653,7.679992675781278,9.104995727539091,3,-0.011915886900456751,-2.800849684375811,201.3699951171875,-1.334460188448549,202.4149932861328,3.000021416027715,195.5050048828125,-0.011915886900456751 8077,2023-11-17,199.9499969482422,201.30999755859372,198.93499755859372,200.7100067138672,1047800.0,0.005304269353774593,1.423479953289288,0.24281542654062652,65.21994384222123,58.17143847241224,-2.6552376878946404,-6.96543565241069,1.5988319996973814,0.3323056793591661,21.014211272975064,2.4149932861328125,0.5812576243127978,5.812747192382801,-4.760198357185317,16.38569274195092,0.5262744175987564,11.099219967166846,-8.828389349025002,53.55829553281654,-12.529218320730898,5.286472774784059,11,-2.05999755859375,-3.6999969482421875,7.597503662109375,6.625,6.850006103515625,4,-0.017054282141309884,1.252482200657092,198.8950042724609,-2.800849684375811,201.3699951171875,-1.334460188448549,202.4149932861328,-0.017054282141309884 8078,2023-11-20,201.13499450683597,201.875,198.94000244140625,200.08999633789062,691600.0,0.0059264695007748,1.324742112292194,-1.3749799229039885,68.80600761035689,60.6981271322666,-3.5706285954101418,-7.984469032085173,0.03921880371635211,-0.6496242712559877,20.236386468590347,2.93499755859375,1.4231989765963533,6.632495117187517,-4.390876971577626,17.65586720595266,1.1208090728049456,12.144181161570089,-8.559547301329559,45.80831320149314,-21.5559385473367,5.511686044382564,11,-3.2449951171875284,-5.86249542236331,5.876258850097628,5.440002441406222,4.395004272460909,0,-0.0029830256350851236,1.423479953289288,199.9499969482422,1.252482200657092,198.8950042724609,-2.800849684375811,201.3699951171875,-0.0029830256350851236 8079,2023-11-21,202.44000244140625,202.9750061035156,200.2100067138672,201.1450042724609,590600.0,0.006488219207055668,1.3382604375681804,1.2392348689493984,62.546313212658404,62.58721257828999,-4.702303217892563,-9.003679363304201,-1.5654257408928345,-1.6940130117412195,18.919094853992924,2.764999389648409,2.343483351938488,7.463002777099604,-4.083567993279871,19.00957354747908,1.689717391909852,13.236288162289355,-8.55609959023954,61.437139317210935,-2.1819862212949204,5.7732853851897445,11,-4.5500030517578125,-8.014999389648438,4.426250457763672,4.1349945068359375,0.2249908447265625,1,-0.007039137693007347,1.324742112292194,201.13499450683597,1.423479953289288,199.9499969482422,1.252482200657092,198.8950042724609,-0.007039137693007347 8080,2023-11-22,201.875,205.71499633789062,201.5749969482422,204.0500030517578,800200.0,-0.002790962431300059,-1.9837734998322913,-1.679541410880261,63.31670172215891,64.64150470337592,-3.432216040234664,-7.53575892344287,-1.214316040311985,-0.8540218215698587,16.540926288235656,4.1399993896484375,3.336623423296089,6.07950057983399,-4.9491753928225535,17.108176552490534,0.5651625935057041,11.593838566162276,-6.8134870677390325,54.31294591797848,-7.683615909863462,5.514337986328277,11,-2.6750030517578125,-8.797500610351562,4.991252899169922,4.6999969482421875,-3.0050048828125,2,0.013523198650348123,1.3382604375681804,202.44000244140625,1.324742112292194,201.13499450683597,1.423479953289288,199.9499969482422,0.013523198650348123 8081,2023-11-24,202.16000366210938,203.22999572753903,201.43499755859372,202.47000122070312,299000.0,0.0014117828463622306,-1.0397593286169406,0.14252741316533488,61.28487923174705,65.51966769437522,-2.5142799753975567,-6.810152979457655,-1.5731089208449873,-0.8584701387149494,14.024770512052992,1.7949981689453125,3.7459737057331495,5.501254272460926,-4.598591007293436,15.601099552215288,0.4513316325837593,10.551176912338093,-5.820072721172835,47.56647026786178,-11.303292121658622,5.049922639877178,11,-2.6200027465820312,-10.052505493164062,5.0,4.4149932861328125,-9.600006103515653,4,0.021393929906486475,-1.9837734998322913,201.875,1.3382604375681804,202.44000244140625,1.324742112292194,201.13499450683597,0.021393929906486475 8082,2023-11-27,199.3249969482422,200.34500122070312,196.05999755859372,199.1999969482422,840200.0,-0.014023578662996194,2.9584173209478295,-0.4032289820830872,54.04030786150943,65.58155637035057,0.8857409259901772,-2.9368570988607416,1.1114125771209444,2.2567874240368155,12.34214656933229,6.100006103515653,4.383145929449171,1.9114974975585994,-6.370056641659403,10.193051636776602,-2.2292795720503875,6.052274567167586,6.3899993896484375,33.816673251679376,-20.937335583131357,4.140777069608994,11,1.5625,-7.217498779296875,6.725006103515625,7.25,-4.6949920654296875,0,0.04352190234328912,-1.0397593286169406,202.16000366210938,-1.9837734998322913,201.875,1.3382604375681804,202.44000244140625,0.04352190234328912 8083,2023-11-28,193.69000244140625,198.96499633789062,190.00999450683597,198.96499633789062,1559200.0,-0.02827038551667027,2.3952652862870227,-42.199951171875,43.196978202106095,62.22620790382794,6.969074860135862,3.1859693600221135,6.523471667281115,8.111134416063948,10.884701702138274,9.315002441406222,5.146708749349585,-3.9294967651367188,-11.569695210006302,3.710701679732864,-7.749595987571524,-0.10939754270191315,11.831893920898438,23.43207580717076,-26.95252302167168,3.8200992224347923,11,4.172492980957031,-1.5825042724609375,10.404998779296875,12.49249267578125,-1.805007934570284,1,0.067685479090835,2.9584173209478295,199.3249969482422,-1.0397593286169406,202.16000366210938,-1.9837734998322913,201.875,0.067685479090835 8084,2023-11-29,191.9550018310547,196.5,191.07000732421875,194.35499572753903,1395200.0,-0.008957615718325096,-1.6043237072056908,0.45497567268918937,45.067977164381155,59.17573825643249,7.894478356579725,5.487834553431185,8.068163017128995,10.019224504264997,9.658082295352838,5.42999267578125,5.256880519410231,-5.845747375488287,-12.688411385689676,0.9969166347131022,-9.267079380588967,-2.4244153703876066,12.946418457031257,12.384636086910318,-38.58442328826204,3.421332005100694,11,5.907493591308594,0.152496337890625,11.951248168945312,14.227493286132812,4.399993896484347,2,0.07071968335677936,2.3952652862870227,193.69000244140625,2.9584173209478295,199.3249969482422,-1.0397593286169406,202.16000366210938,0.07071968335677936 8085,2023-11-30,194.52999877929688,194.88499450683597,188.4499969482422,192.13499450683597,2585200.0,0.013414586354506763,3.144931667067941,-0.997920984703025,52.70904627483139,57.35423945799672,4.74631899207921,3.004254223018677,5.3030642979450135,7.608819629854651,9.343789385052492,6.434997558593778,5.503320085688955,-3.2310005187988224,-10.143104305510775,3.68110326791313,-6.687052412154799,0.22505137455715385,9.77576447753907,41.136686963542104,-12.503023337028687,3.45605189335597,11,2.5524978637695312,-2.4225006103515625,7.7237548828125,10.0,0.850006103515625,3,0.041818714634679344,-1.6043237072056908,191.9550018310547,2.3952652862870227,193.69000244140625,2.9584173209478295,199.3249969482422,0.041818714634679344 8086,2023-12-01,202.8699951171875,203.92999267578125,193.1100006103516,194.0249938964844,1637800.0,0.042872546086594854,-1.0271671078736926,3.693104568709058,58.917150384386396,56.653929073792845,-3.3196220139615207,-4.922200560886552,-3.009119867228975,-0.4992523549685757,8.972689919690861,10.819992065429659,4.533258964263098,4.686245727539074,-2.3963248487873727,11.76881630386552,1.1449604393758364,8.227531015702311,-14.419998168945312,93.15246866180973,38.55106704603695,3.5412852881632286,12,-5.787498474121094,-9.68499755859375,-6.407493591308594,-4.1074981689453125,-7.360000610351534,4,-0.01971706066088974,3.144931667067941,194.52999877929688,-1.6043237072056908,191.9550018310547,2.3952652862870227,193.69000244140625,-0.01971706066088974 8087,2023-12-04,201.9499969482422,203.6100006103516,199.19500732421875,201.4750061035156,1077400.0,-0.004534914926250577,1.3267433024136444,0.053701614377938266,58.74134875949043,55.5356336459188,-2.3312442469749897,-3.7386599811961787,-2.079969587331675,0.6370610241226018,8.581535778095935,4.414993286132841,3.599059207797268,3.477247619628912,-3.7299466771591767,10.684441916417,-0.1263495287651324,7.080844768022956,-13.5,87.20932639524808,30.876669346613966,3.603597148394047,12,-4.867500305175781,-8.19000244140625,-5.976245880126953,-3.1875,-7.529998779296875,0,-0.046496655268853715,-1.0271671078736926,202.8699951171875,3.144931667067941,194.52999877929688,-1.6043237072056908,191.9550018310547,-0.046496655268853715 8088,2023-12-05,197.3950042724609,201.66000366210938,197.13999938964844,200.1199951171875,1554200.0,-0.022555051966396844,-1.794437971972888,-5.736933406148324,42.726757414732425,53.333460779482586,1.8298702193376926,0.891578939951728,2.3049005445489854,5.380645046086613,7.99766666587522,4.80999755859375,2.814343472716871,-1.0964950561523779,-8.289713656564516,6.09672354425976,-4.693104356358447,2.500114244053691,-8.635407409667948,57.78430098856854,5.608780952949381,3.596609300206062,12,-0.31250762939450283,-3.0175094604491903,-1.8450012207030966,1.3674926757812784,-2.9600067138671875,1,-0.01400744360192585,1.3267433024136444,201.9499969482422,-1.0271671078736926,202.8699951171875,3.144931667067941,194.52999877929688,-0.01400744360192585 8089,2023-12-06,186.44500732421875,198.2400054931641,185.2550048828125,197.4550018310547,2349000.0,-0.055472513038516746,1.0643877138868254,4.0403785312315845,33.19824926651965,49.98696606218934,11.47957280296933,11.507329955565723,13.107157594556782,16.41348468634331,8.537981204462358,12.985000610351591,1.899860682301778,-11.459742736816395,-20.4499339983538,-2.4695514752789904,-15.954838367585097,-6.964647106047693,17.4849853515625,6.372172526154439,-41.459430856780706,4.495095630768705,12,8.147491455078125,9.039993286132812,8.431243896484375,12.317489624023438,4.954986572265653,2,0.02917743553817642,-1.794437971972888,197.3950042724609,1.3267433024136444,201.9499969482422,-1.0271671078736926,202.8699951171875,0.02917743553817642 8090,2023-12-07,187.4949951171875,187.80499267578125,183.5249938964844,186.55499267578125,2211600.0,0.005631621935270559,4.4871865096443155,-0.0853771944048307,36.74108421585791,47.25987772709054,9.136018748898152,10.393216334342327,11.90440001259796,15.366105509328179,9.096167881020262,4.279998779296847,0.6893359693433752,-10.030754852294933,-20.097840185869813,0.03633048127994698,-15.064297519082373,-4.997212185507493,16.06149780273438,19.45602282873502,-27.199813233165624,5.033542666787446,12,6.2324981689453125,7.125,6.400005340576172,11.267501831054688,1.43499755859375,3,0.047254597941741805,1.0643877138868254,186.44500732421875,-1.794437971972888,197.3950042724609,1.3267433024136444,201.9499969482422,0.047254597941741805 8091,2023-12-08,184.7250061035156,190.2700042724609,184.50999450683597,186.8999938964844,2066000.0,-0.014773669088823493,-3.4222537224259852,-2.3138107915071053,32.97170270173406,44.9189215982266,10.250743393260564,13.20421572584803,14.386989576718179,18.11463869679389,8.87104675537527,5.760009765624943,-0.43544675423504486,-12.396994018554722,-23.818677594289767,-0.9753104428196764,-18.10783580642223,-6.686152230687213,18.030226855468783,5.9746666960418535,-38.16362498925598,5.710841787867518,12,9.002487182617216,9.894989013671903,8.76874542236331,14.037490844726591,6.474990844726591,4,0.057680327120011476,4.4871865096443155,187.4949951171875,1.0643877138868254,186.44500732421875,-1.794437971972888,197.3950042724609,0.057680327120011476 8092,2023-12-11,189.44000244140625,191.51499938964844,185.8699951171875,188.42999267578125,2280000.0,0.025524407536078098,1.1879845992796436,-0.46437491230530564,37.87706093428069,44.327819679579335,4.45454498483096,8.37725946229682,9.38364888362213,13.380158302020845,8.559278239211112,6.789993286132841,-1.5306156786550673,-7.338247680664068,-19.26485770287607,4.588362341547935,-13.30155269177007,-1.3749426695580667,12.54602095507812,32.6165170097332,-10.843301933044849,5.963305011105996,12,4.2874908447265625,5.17999267578125,3.2437477111816406,9.322494506835938,4.175003051757841,0,0.03204176513514967,-3.4222537224259852,184.7250061035156,4.4871865096443155,187.4949951171875,1.0643877138868254,186.44500732421875,0.03204176513514967 8093,2023-12-12,191.1199951171875,192.33999633789062,189.0050048828125,190.07000732421875,2082400.0,0.008868204466482066,-1.0974837335175909,1.0395818225767464,38.3562869345595,43.58207632071027,2.6503740418855557,6.695173969809048,7.52479649036934,11.721149232611623,8.180560863050133,3.334991455078125,-2.6168480181011375,-5.439004516601557,-17.62262084244466,6.7446118092415475,-11.530812679523109,0.6528036463199953,10.127587099296875,51.6139669398347,9.997381664692945,6.091808162921548,12,2.6074981689453125,3.5,1.5637550354003906,7.6425018310546875,9.735000610351534,1,0.017266655169881018,1.1879845992796436,189.44000244140625,-3.4222537224259852,184.7250061035156,4.4871865096443155,187.4949951171875,0.017266655169881018 8094,2023-12-13,192.02999877929688,192.0449981689453,187.4250030517578,191.1750030517578,1621200.0,0.004761425729167712,9.440731736754081,0.8142911120153462,39.94483703579952,42.16383084970673,1.9580358448455968,5.235698135695486,6.496334800015774,10.877791202783271,9.129846911001074,4.6199951171875,-3.3271731915768044,-4.009751129150402,-16.02657432543623,8.007072067135425,-10.018162727293316,1.9986604689925116,8.508679904387492,96.48329582828457,54.13988519134793,6.008411598142911,12,1.6974945068359375,2.589996337890625,0.6537513732910156,6.7324981689453125,5.089996337890625,2,0.012524078501197966,-1.0974837335175909,191.1199951171875,1.1879845992796436,189.44000244140625,-3.4222537224259852,184.7250061035156,0.012524078501197966 8095,2023-12-14,191.25999450683597,194.8650054931641,190.125,193.30999755859372,2194400.0,-0.0040098124113716604,-1.1944510181375192,-2.397676369282321,38.976518295594275,39.94820506206316,2.4757629101493706,5.490976673809911,7.083459661438383,11.663457216155308,9.63064452707949,4.740005493164091,-3.25036265480486,-4.274255371093716,-16.197193288959937,7.6486825467725055,-10.23572433002684,1.687213587839409,8.598136785360396,65.18583137103501,22.5322137237172,5.961468958933112,12,2.3075027465820312,3.360000610351534,2.3887557983398153,7.502502441406222,4.580001831054659,3,0.0007319846997246859,9.440731736754081,192.02999877929688,-1.0974837335175909,191.1199951171875,1.1879845992796436,189.44000244140625,0.0007319846997246859 8096,2023-12-15,196.5249938964844,199.02999877929688,191.9850006103516,191.9850006103516,2914200.0,0.027527969993015322,-2.1035280120188222,-2.214627574451676,47.300939091573156,38.67704843229457,-4.228609389533688,0.04144304703768853,1.691055839808314,6.242271126837892,10.023015632621322,7.770004272460909,-2.9889082787900634,1.1092445373535327,-10.719793657911794,12.938282732618859,-4.805274560279116,7.023763634986182,2.6798118998834752,80.96501378624272,35.65715359408752,5.914519097632659,12,-3.9324951171875284,-1.9049987792969034,-2.5887451171875284,2.237503051757784,1.1950073242187216,4,-0.0386464900474881,-1.1944510181375192,191.25999450683597,9.440731736754081,192.02999877929688,-1.0974837335175909,191.1199951171875,-0.0386464900474881 8097,2023-12-18,196.5399932861328,200.0050048828125,194.5850067138672,198.53500366210938,1079200.0,7.632306380478404e-05,1.1965487707971962,-0.439430248073323,53.08107423301003,39.827528078769866,-5.690095403994945,-0.2552086319666387,1.382753012911735,6.138404992027802,10.38270632784034,5.4199981689453125,-3.209525783227889,1.2947441101074162,-10.356072928585633,12.945561148800465,-4.530664409239108,7.120152629453941,-13.014999389648409,72.4561916348371,23.374029956136454,5.825408519346529,12,-4.774993896484375,-1.9199981689453125,-2.294994354248047,2.222503662109375,-0.204986572265625,0,-0.027170024017027394,-2.1035280120188222,196.5249938964844,-1.1944510181375192,191.25999450683597,9.440731736754081,192.02999877929688,-0.027170024017027394 8098,2023-12-19,200.53500366210938,202.10499572753903,197.3350067138672,197.3350067138672,933000.0,0.020326704550968522,-1.981245976682623,-1.604000152969521,58.84354586714872,42.67700547883976,-10.273192081335935,-4.52971434388769,-3.0062266170135103,1.9534304771789834,10.833260184029461,5.565002441406222,-4.307957437716908,5.319754028320318,-6.270139090834306,16.909647147474942,-0.4751925312569938,11.11470058789763,-16.680409545898414,89.30522582603326,34.11125650263559,5.794946559577306,12,-7.720008850097656,-5.915008544921875,-5.293754577636719,-1.7725067138671875,-1.919998168945284,1,-0.03450768216308564,1.1965487707971962,196.5399932861328,-2.1035280120188222,196.5249938964844,-1.1944510181375192,191.25999450683597,-0.03450768216308564 8099,2023-12-20,201.01499938964844,207.9750061035156,197.57000732421875,198.2949981689453,1627000.0,0.002393575778659729,-3.990427540580481,0.8500011920940324,56.98589444387644,44.92642883750848,-9.464367082847616,-5.398737608348,-3.9301260902398667,1.3490002101037817,11.713169646879985,10.404998779296847,-5.411169031826631,5.87099990844726,-5.548145781354151,17.29014559824867,0.16142706354656866,11.580572753347951,-16.430389208984366,61.0083790811905,3.869524422315287,5.709572844900705,12,-4.772499084472656,-5.2649993896484375,-5.412498474121094,-2.25250244140625,-3.080001831054716,2,-0.0007959787209672609,-1.981245976682623,200.53500366210938,1.1965487707971962,196.5399932861328,-2.1035280120188222,196.5249938964844,-0.0007959787209672609 8100,2023-12-21,204.60499572753903,205.4499969482422,201.4949951171875,202.6999969482422,1031600.0,0.017859345565211848,1.2002784356669298,0.7003668839547069,52.08208587631448,47.0498047457952,-11.590989142438104,-9.247865796006948,-7.941940154223801,-2.2910510946041427,12.166707192316261,4.43499755859375,-5.427436693499317,9.324496459960898,-2.4917871975833634,21.14078011750516,3.416354631188767,15.232638288733028,-18.616961791503883,78.92427005470824,25.252780145068357,5.908141828772138,12,-7.682495117187472,-8.854995727539034,-7.833744049072237,-5.842498779296847,-9.095001220703068,3,-0.03658268745460591,-3.990427540580481,201.01499938964844,-1.981245976682623,200.53500366210938,1.1965487707971962,196.5399932861328,-0.03658268745460591 8101,2023-12-22,206.4850006103516,207.68499755859372,204.3000030517578,206.3500061035156,811000.0,0.009188460311673197,1.6706193230725155,0.0708633035900538,55.31965619820514,48.98787088623125,-11.241946665371614,-11.370195163869056,-10.203372827196205,-4.1783533531176715,12.778104698927937,3.384994506835909,-3.90209107135189,10.988251495361368,-1.4974847639789175,23.473987754701653,4.745383365691225,17.23111962503151,-19.1777483442676,88.87225122417925,37.81371945357415,6.242868129670147,12,-8.784996032714872,-10.735000610351591,-9.391250610351591,-7.965003967285185,-10.389999389648466,4,-0.05155340214056836,1.2002784356669298,204.60499572753903,-3.990427540580481,201.01499938964844,-1.981245976682623,200.53500366210938,-0.05155340214056836 8102,2023-12-26,208.0,208.97999572753903,206.6699981689453,207.08999633789062,625400.0,0.007337091726615563,-1.6399972098213962,6.741042161181744,63.3952281225993,51.76997546268012,-11.004593760224566,-12.861371396386858,-11.783960401154758,-5.727521472394869,13.488616781884986,2.494995117187443,-2.5022928352148313,12.069500732421886,-1.5293201493416575,25.66832161418543,5.2700902915401,18.868911173303673,-19.452682503670104,91.58439972430659,39.66740651750725,6.7994104408817755,12,-9.797500610351562,-11.747505187988281,-10.90625,-9.480003356933594,-3.654998779296875,1,-0.04942307105431187,1.6706193230725155,206.4850006103516,1.2002784356669298,204.60499572753903,-3.990427540580481,201.01499938964844,-0.04942307105431187 8103,2023-12-27,206.8000030517578,209.46499633789062,205.6100006103516,208.40499877929688,682000.0,-0.005769216097318175,1.0698014509198155,-1.7637244709748818,84.11263946319298,56.67750906572383,-8.209834232770078,-11.203243361067564,-10.783161596198454,-4.521675284058631,13.261022133794127,3.854995727539034,-0.5296615989986435,10.214003753662098,-4.171225112043061,24.599232619367257,3.0213893208095044,17.40661818651469,-16.61807129693119,77.59566416522352,19.094783696610932,7.192614432852581,12,-7.0050048828125,-10.305007934570312,-9.730003356933594,-8.280006408691406,0.4199981689453125,2,-0.05060443028751527,-1.6399972098213962,208.0,1.6706193230725155,206.4850006103516,1.2002784356669298,204.60499572753903,-0.05060443028751527 8104,2023-12-28,205.52999877929688,208.0500030517578,204.22000122070312,207.94000244140625,639400.0,-0.0061412197955484915,1.9125435135762359,1.501563911204069,80.00334063738143,61.23604488147796,-5.390319500413312,-9.343115764236245,-9.807301575296378,-3.271110444063936,12.92811929409305,3.8300018310546875,0.9992692157750014,8.265249633789068,-6.476565631757609,23.007064899335745,0.8943420010157297,15.636157266562407,-13.419760566163859,50.627390766615235,-12.28313450727807,7.37090763277334,12,-4.805000305175781,-9.035003662109375,-8.948749542236328,-8.082496643066406,7.244995117187528,3,-0.03364469093175193,1.0698014509198155,206.8000030517578,-1.6399972098213962,208.0,1.6706193230725155,206.4850006103516,-0.03364469093175193 8105,2023-12-29,202.6649932861328,206.5500030517578,201.80999755859372,205.0,775000.0,-0.013939597675182047,-1.3436378931167363,0.9688809816261665,79.75121349089112,64.84163092584663,-0.8240382200854981,-6.152869108827701,-7.029498375674166,-0.44032603984072693,12.056204817667547,4.740005493164091,2.4380793448287648,4.993494415283209,-9.878946914188163,19.86593574475458,-2.442726249452477,12.429715080018894,-8.819279260524041,11.169116445210205,-56.50852047310481,7.436220664735684,12,-0.6399917602539062,-6.1699981689453125,-6.5074920654296875,-5.989990234375,13.560012817382784,4,-0.023338987413879853,1.9125435135762359,205.52999877929688,1.0698014509198155,206.8000030517578,-1.6399972098213962,208.0,-0.023338987413879853 8106,2024-01-02,198.8699951171875,203.5249938964844,197.10499572753903,201.65499877929688,1171200.0,-0.01872547452527895,-1.0332527907988205,1.1927176249942821,66.13066905823607,66.29158590642729,3.730926516505747,-2.8173530786291963,-3.2803954892580123,3.359190100536807,12.666476428432738,6.419998168945369,3.738395408487577,1.398496246337885,-13.285990431768141,16.08298292444391,-5.943747092715114,8.740739585390884,-3.462352860350535,14.279929631801686,-55.4436938432355,7.342243339053006,1,4.415000915527344,-2.375,-2.7312469482421875,-2.1949920654296875,18.710006713867188,1,-0.016895462829229713,-1.3436378931167363,202.6649932861328,1.9125435135762359,205.52999877929688,1.0698014509198155,206.8000030517578,-0.016895462829229713 8107,2024-01-03,192.55999755859372,196.9949951171875,192.10499572753903,196.7100067138672,1776200.0,-0.03172925888028255,1.072039802281725,1.4901270011724974,52.126405443770956,65.54523697049643,10.523666366507769,2.9018808492013193,2.964564864092978,9.601053171591985,13.567562900617519,6.764999389648466,5.113365044676868,-4.442001342773466,-19.1240311997947,10.240028514247768,-11.783016271284083,2.8990135857371513,16.904998779296903,2.6209781973358606,-66.52682546660893,7.341014928510624,1,8.224998474121122,3.9349975585937784,3.2637519836426065,4.115005493164091,25.10499572753909,2,0.018357933667057402,-1.0332527907988205,198.8699951171875,-1.3436378931167363,202.6649932861328,1.9125435135762359,205.52999877929688,0.018357933667057402 8108,2024-01-04,194.6300048828125,195.08999633789062,190.01499938964844,192.44000244140625,1423200.0,0.010749934308598608,2.2636790045923774,-0.5277102674878169,53.712171121428874,65.18148993466893,8.412625026328726,0.6472926741247136,0.9387918137547331,7.435696079703689,14.299057084941087,5.0749969482421875,5.715508834437003,-2.2337440490722713,-16.952218975452638,12.484730877308095,-9.59298151226244,5.125493414117898,14.4877914428711,25.589157505190606,-38.444363831111765,7.35923746319018,1,5.109992980957031,1.864990234375,1.86749267578125,2.0449981689453125,19.919998168945312,3,0.04991520368989377,1.072039802281725,192.55999755859372,-1.0332527907988205,198.8699951171875,-1.3436378931167363,202.6649932861328,0.04991520368989377 8109,2024-01-05,191.88499450683597,194.65499877929688,191.2350006103516,194.58999633789062,1093800.0,-0.014103736870526795,1.4126914071960832,-1.2351592764972976,50.8447081591054,65.04400352164569,10.86937948410403,4.027227672208966,3.7254207460966313,10.026832222710908,13.56881353617684,3.419998168945284,5.9338147004260975,-5.250753784179665,-19.346421581978888,8.844914013619558,-12.29858768307929,1.7970801147199609,16.46868994140624,11.30931178124077,-50.4064885481829,7.047833898899618,1,7.855003356933565,4.610000610351534,3.100002288818331,4.790008544921847,20.08500671386716,4,0.07991769629136303,2.2636790045923774,194.6300048828125,1.072039802281725,192.55999755859372,-1.0332527907988205,198.8699951171875,0.07991769629136303 8110,2024-01-08,196.35499572753903,196.7700042724609,192.40499877929688,193.71499633789062,1090400.0,0.023295209884396817,1.515841362115314,-0.9759695388520657,49.76519607739817,64.42684128600048,5.70610496218498,0.2688110666019554,-0.41015096225274306,5.478082948749659,12.478231046927398,4.885009765624943,5.6094080331666305,-1.2237525939941634,-14.581248127679544,12.133742939691217,-7.902500360836854,5.454995172848527,11.265141318359412,46.928193306685664,-11.84243323065008,6.678747766842688,1,3.385002136230497,0.13999938964846592,-1.3699989318847372,0.3200073242187784,19.210006713867216,0,0.08362404077423968,1.4126914071960832,191.88499450683597,2.2636790045923774,194.6300048828125,1.072039802281725,192.55999755859372,0.08362404077423968 8111,2024-01-09,195.3800048828125,197.3650054931641,193.01499938964844,194.4550018310547,1060800.0,-0.0049654496495695755,-1.28646361758869,0.3503800248533402,48.43919831447132,62.76506019620847,5.520761335023394,2.195542871642118,0.9145002796545896,6.38813509732654,11.717092222836659,4.350006103515653,5.337287910427108,-2.7314933776855526,-14.7090785545833,9.246091799212195,-8.72028596613444,3.2572992107633354,11.535926656835954,72.99321140152351,15.29468522337887,5.988792588448875,1,4.359992980957031,1.114990234375,-0.7850074768066406,1.2949981689453125,20.784988403320312,1,0.10668953168061268,1.515841362115314,196.35499572753903,1.4126914071960832,191.88499450683597,2.2636790045923774,194.6300048828125,0.10668953168061268 8112,2024-01-10,195.50999450683597,195.6000061035156,191.4550018310547,194.2949981689453,1195200.0,0.0006653169248380664,4.9425752537628895,1.3135052209630633,42.45380773145633,58.1363011149044,3.836158890475133,2.6810784956055898,1.164329276532584,6.296530948023445,11.213906061430547,4.145004272460909,5.059753410370746,-2.9050033569335767,-14.248240048440096,8.438233334572942,-8.576621702686822,2.7666149888196685,10.729899746812492,74.76177624613351,20.19126504732715,5.671618345753259,1,3.522506713867159,0.9850006103515341,-0.3762474060058878,1.1650085449218466,16.21501159667963,2,0.11288429207872053,-1.28646361758869,195.3800048828125,1.515841362115314,196.35499572753903,1.4126914071960832,191.88499450683597,0.11288429207872053 8113,2024-01-11,194.4199981689453,196.41000366210938,191.83999633789062,196.07000732421875,1334600.0,-0.005575143821368922,2.9227499852651295,-1.35803631979501,40.27429367623193,53.72196256366556,3.3362121820775883,4.248818043956305,2.4571585472978654,7.4243931977563875,10.769947520805252,4.57000732421875,4.3770847414583045,-4.159999847412109,-15.146846481070185,6.826846786245966,-9.653423164241161,1.3334234694169425,11.170900290143152,51.957504430769994,-1.724358998072269,5.49342331682904,1,3.8625030517578125,2.0749969482421875,1.0012474060058594,2.2550048828125,15.285003662109375,3,0.11956072079060642,4.9425752537628895,195.50999450683597,-1.28646361758869,195.3800048828125,1.515841362115314,196.35499572753903,0.11956072079060642 8114,2024-01-12,194.43499755859372,195.6750030517578,191.5500030517578,195.6750030517578,1116000.0,7.714941770231576e-05,5.65319633298468,0.7515143108152019,33.23442539569463,48.55343055308818,1.7677789410350897,4.662270366758236,2.6893235596782574,7.370929416512723,10.11968032762701,4.125,3.103021421706643,-4.265250396728533,-15.00000097949706,6.469500186039994,-9.632625688112796,1.1021248946557307,10.532864937717136,50.42290830790132,-0.06323568998182338,5.367375291384267,1,2.3349990844726847,2.0599975585937784,1.294998168945341,2.240005493164091,17.775009155273466,4,0.1034536258684724,2.9227499852651295,194.4199981689453,4.9425752537628895,195.50999450683597,-1.28646361758869,195.3800048828125,0.1034536258684724 8115,2024-01-16,191.3999938964844,194.0399932861328,190.125,193.63999938964844,934600.0,-0.01560934862662633,1.5756591660852586,1.8064480403617151,26.044137809373865,44.099371525436815,3.393679378565963,8.12486632650382,5.71581650996589,10.334340718201616,10.022876153111199,4.309997558593722,1.1026667194485071,-7.307254028320273,-18.021739951171043,3.407231894530497,-12.664496989745658,-1.9500110668948878,12.969754075559962,17.610399573428975,-26.86267611513036,5.35724296142539,1,2.2900085449218466,5.095001220703097,3.6387557983398153,5.275009155273409,27.06500244140622,1,0.10747130606150224,5.65319633298468,194.43499755859372,2.9227499852651295,194.4199981689453,4.9425752537628895,195.50999450683597,0.10747130606150224 8116,2024-01-17,188.92999267578125,189.53500366210938,187.19000244140625,189.3800048828125,957000.0,-0.012904917970054997,5.170976549951815,0.20089781404759077,20.607265892375636,40.597244908615124,4.811380101521422,10.536928587805562,8.177766542678512,12.656585526964648,10.775212093210612,4.209991455078153,-0.8774328838429142,-9.397505187988287,-20.943744276657725,2.148733900681151,-15.170624732323006,-3.624385643653568,14.86556535296728,18.8719089371477,-18.830514429850417,5.773119544334715,1,3.3475112915039062,8.057502746582031,5.243751525878906,7.7450103759765625,31.18000793457034,2,0.14097819720626759,1.5756591660852586,191.3999938964844,5.65319633298468,194.43499755859372,2.9227499852651295,194.4199981689453,0.14097819720626759 8117,2024-01-18,191.1999969482422,191.9550018310547,188.7449951171875,189.5,1294800.0,0.012015055102216898,1.0,-3.777668520276685,26.723363835724186,37.598488543536824,2.601776655692902,8.27037956428336,5.86934502320554,10.282059726933937,11.533428407079715,3.2100067138671875,-2.730999697599259,-6.860501098632824,-18.82034262928292,5.0993404320172715,-12.840421863957857,-0.8805803333077904,11.599227745265807,43.4923424720559,10.388515764069531,5.979920765325045,1,1.0775070190429688,6.467498779296875,2.9737472534179688,5.475006103515625,31.745010375976562,3,0.1305700666127554,5.170976549951815,188.92999267578125,1.5756591660852586,191.3999938964844,5.65319633298468,194.43499755859372,0.1305700666127554 8118,2024-01-19,193.6150054931641,194.3650054931641,190.41000366210938,191.65499877929688,1675000.0,0.01263079803069056,1.2861237899935842,1.1529471955193102,32.80913510374258,35.59453598182985,0.03089859464591882,5.597339133606539,3.41578733145073,7.772797302079226,12.234910540972995,3.955001831054716,-3.823410284814514,-4.099492645263638,-16.15789877284567,7.958913482318394,-10.128695709054654,1.9297104185273781,8.247665865217812,75.72189262920548,42.9826045833354,6.029203063791015,1,-1.3375015258789347,4.712493896484347,0.5587387084960653,3.0599975585937216,26.914993286132784,4,0.0935361418099947,1.0,191.1999969482422,5.170976549951815,188.92999267578125,1.5756591660852586,191.3999938964844,0.0935361418099947 8119,2024-01-22,200.85499572753903,200.9750061035156,194.9750061035156,195.2250061035156,1730200.0,0.03739374546892016,1.0442894017889404,2.872433846369391,47.681273872401604,35.362989070163565,-6.484837669841454,-1.744704705939938,-3.8168131452038665,0.4210171735001893,12.147334267797385,7.360000610351506,-3.8006312824338124,3.148497772216757,-8.900897396211036,15.19789294064455,-2.8761998119971395,9.173195356430654,0.12731549582431967,99.12941353576544,61.03184701133203,6.024697584213896,1,-6.772491455078097,-2.5274963378905966,-6.681251525878878,-4.179992675781222,15.595001220703153,0,0.044061667828868556,1.2861237899935842,193.6150054931641,1.0,191.1999969482422,5.170976549951815,188.92999267578125,0.044061667828868556 8120,2024-01-23,197.1199951171875,202.6499938964844,196.6100006103516,201.07000732421875,1311200.0,-0.018595507653780707,-1.4305802022633631,-0.7016020402908661,47.754683159888764,35.2869318307655,-2.938974664044224,1.476486898372002,-0.017572842474748995,3.9302817611633714,12.1483033444829,6.0399932861328125,-4.0856153586614425,-0.21225280761717613,-11.816209401473088,11.391703786238736,-6.014231104545132,5.58972548931078,-9.92999267578125,64.23025979435157,22.164862241060035,5.8019782969279525,1,-2.1999969482421875,1.2075042724609375,-2.9462509155273438,-0.4449920654296875,24.12001037597659,1,0.07655241462292395,1.0442894017889404,200.85499572753903,1.2861237899935842,193.6150054931641,1.0,191.1999969482422,0.07655241462292395 8121,2024-01-24,195.83999633789062,199.2100067138672,195.6649932861328,199.09500122070312,1101800.0,-0.0064935004616650804,1.0344317276285717,0.8240493224345998,54.832054424509074,36.66229257443803,-1.7733510165211328,2.0217549230325744,1.386457488583801,4.954770821016041,11.78010228045283,3.545013427734375,-4.066857460637266,-0.9600013732910213,-11.743851074339005,9.823848327756963,-6.351926223815013,4.431923477232971,-8.340794067382802,51.02482447727247,3.8059776590329903,5.391924850523992,1,-0.9199981689453125,2.4875030517578125,-1.7462501525878906,0.8350067138671875,26.300003051757812,2,0.11552798418645893,-1.4305802022633631,197.1199951171875,1.0442894017889404,200.85499572753903,1.2861237899935842,193.6150054931641,0.11552798418645893 8122,2024-01-25,197.72000122070312,199.7100067138672,195.7100067138672,197.83999633789062,1043600.0,0.009599698314785687,1.0725303395659564,0.03686480405025314,54.57777235243057,38.25156798290455,-3.6955225270093592,-0.7039833587734847,-0.4584290325495317,2.85106609841489,11.248042341424883,4.0,-4.284995623263882,1.4340034484863224,-7.9972620771681875,10.865268974140832,-3.2816293143409325,6.149636211313577,-9.917783117675782,59.72224992520182,9.363911952693712,4.715632762827251,1,-2.8000030517578125,0.6074981689453125,-4.1137542724609375,-1.0449981689453125,25.395004272460966,3,0.11324094300735843,1.0344317276285717,195.83999633789062,-1.4305802022633631,197.1199951171875,1.0442894017889404,200.85499572753903,0.11324094300735843 8123,2024-01-26,196.3350067138672,199.5,194.4600067138672,198.80499267578125,901000.0,-0.007004827525213031,1.6113950721234618,20.584053916581894,56.869426346509876,40.87767919966179,-2.2465676659777216,-0.15093747658545453,0.9724267807167166,3.9341756629447957,10.799718054833315,5.0399932861328125,-4.412906466391917,0.5722587585449332,-7.460423721419943,8.60494123850981,-3.444082481437505,4.588599998527371,-8.235833094970701,22.89380872267519,-31.065393931725623,4.0163412399824425,1,-1.415008544921875,1.99249267578125,-3.1425094604492188,0.339996337890625,18.704986572265625,4,0.13553365268748108,1.0725303395659564,197.72000122070312,1.0344317276285717,195.83999633789062,-1.4305802022633631,197.1199951171875,0.13553365268748108 8124,2024-01-29,198.6150054931641,198.7250061035156,194.1300048828125,194.9550018310547,1169800.0,0.0116127980305607,1.3685543495359647,-1.481791280818925,53.74174029121074,43.95519058653256,-4.32622630899553,-3.136355003113323,-1.4570350072838494,1.4617209982934014,10.569454386313392,4.595001220703097,-4.255954623962651,3.1980072021484602,-3.558420847612325,9.954435251909246,-0.18020682273191824,6.576221227028839,-10.224815468715832,52.640920113330836,-2.1164618650659577,3.3782140248803856,1,-3.6950073242187784,-0.2875061035156534,-4.8975105285644815,-1.9400024414062784,19.114990234374943,0,0.11033906140030814,1.6113950721234618,196.3350067138672,1.0725303395659564,197.72000122070312,1.0344317276285717,195.83999633789062,0.11033906140030814 8125,2024-01-30,197.93499755859372,199.80999755859372,196.3800048828125,196.3950042724609,1463800.0,-0.003423749040924129,-3.369439503941186,0.4207627719271882,54.27184882139175,47.69569980086768,-2.929847488067054,-2.9817515500194247,-0.903784867971666,1.9400120195903412,10.849075008007997,3.4299926757812216,-3.9212745733345002,2.754499053955044,-3.219523937617481,8.72852204552757,-0.23251244183120434,5.741510549741292,-9.259611456704732,66.98939405336269,13.938142250968525,2.987011495786261,1,-2.237503051757784,0.3925018310547159,-1.938747406005831,-1.259994506835909,23.600006103515653,1,0.09354080692156308,1.3685543495359647,198.6150054931641,1.6113950721234618,196.3350067138672,1.0725303395659564,197.72000122070312,0.09354080692156308 8126,2024-01-31,195.50999450683597,206.27999877929688,190.01499938964844,202.8600006103516,2933000.0,-0.012251512272557497,1.2924589980601324,-4.77275204359673,50.0,50.28199270800944,0.588581045089569,-0.8657662147461167,1.4434567296225964,4.076174920668365,11.76933574500682,16.264999389648438,-3.4017926302335866,0.49749603271487786,-5.223273477533752,6.218265542963508,-2.362888722409423,3.3578807878391785,-6.555116249055061,33.78417044813858,-15.838386916435951,2.860384755124311,1,2.6375045776366903,2.8175048828124716,0.8262557983398153,1.1650085449218466,18.635009765624943,2,0.1316045813986686,-3.369439503941186,197.93499755859372,1.3685543495359647,198.6150054931641,1.6113950721234618,196.3350067138672,0.1316045813986686 8127,2024-02-01,196.09500122070312,196.8000030517578,188.08999633789062,192.78500366210938,2317200.0,0.0029922087376801354,2.6906798564639707,-0.45033942992380993,52.64237554551517,52.485686090428615,0.8615530151135431,-1.2357162922065186,0.7518723473441469,3.294608584519949,11.85072374489082,8.710006713867188,-2.2886450791904167,0.9057525634765682,-4.713508614982317,6.525013741935453,-1.9038780257528742,3.7153831527060106,10.18499755859375,44.00771747336633,-5.099742361242619,2.80963058922944,2,1.089996337890625,2.2324981689453125,0.6300010681152344,0.2024993896484375,20.345001220703125,3,0.1328182666912141,1.2924589980601324,195.50999450683597,-3.369439503941186,197.93499755859372,1.3685543495359647,198.6150054931641,0.1328182666912141 8128,2024-02-02,204.34500122070312,205.47999572753903,192.8350067138672,195.7250061035156,2262400.0,0.042071444701003324,1.3223154160233002,2.604230052921769,62.40921350598855,54.12212382749384,-6.376936231764603,-9.19184609856842,-7.549238858714858,-5.144214591746902,12.063530673661102,12.644989013671847,-0.43810919343485466,8.670002746582043,1.7299215909384884,15.610083902225597,5.1999621687602655,12.14004332440382,1.93499755859375,89.36230182031709,38.75147775025253,3.470040577821782,2,-7.160003662109375,-6.0175018310546875,-7.117504119873047,-8.047500610351562,16.169998168945312,4,0.09185448217638759,2.6906798564639707,196.09500122070312,1.2924589980601324,195.50999450683597,-3.369439503941186,197.93499755859372,0.09185448217638759 8129,2024-02-05,207.22000122070312,207.77999877929688,201.38999938964844,204.3000030517578,1772800.0,0.014069343428150916,2.163371291522671,0.33874707923245656,69.88936328254488,56.581532730011176,-9.224126165246304,-11.44591839768077,-10.485066858764128,-8.159785557382804,12.37879489281589,6.3899993896484375,1.2340411987879065,10.778252410888683,2.3683924405456764,19.18811238123169,6.57332242571718,14.983182396060187,-19.1300048828125,97.15592946085103,40.62048068059861,4.204929985171502,2,-9.285003662109375,-9.599998474121094,-9.075004577636719,-10.970001220703125,9.69000244140625,0,0.0377376315961937,1.3223154160233002,204.34500122070312,2.6906798564639707,196.09500122070312,1.2924589980601324,195.50999450683597,0.0377376315961937 8130,2024-02-06,212.7749938964844,213.82000732421875,207.5,208.5,1645600.0,0.0268072224836291,-1.0143469231928957,1.4640399237060167,77.82055198668641,59.13581023691976,-13.773338826492704,-16.55655584628684,-16.019377671831478,-13.775694525553263,13.326295082113631,6.600006103515625,2.7613232941424997,15.512245178222685,4.374506209017454,26.649984147427915,9.943375693620055,21.081114662825314,-24.291197509765652,95.93854262911266,33.208011746150305,5.568869484602617,2,-11.819992065429716,-12.269989013671903,-14.164997100830107,-17.502494812011747,0.5100097656249716,1,0.02328751955441377,2.163371291522671,207.22000122070312,1.3223154160233002,204.34500122070312,2.6906798564639707,196.09500122070312,0.02328751955441377 8131,2024-02-07,216.2250061035156,224.2250061035156,215.28500366210938,215.5,2334200.0,0.016214368727509587,-14.480540069226045,0.16959231312863737,78.41489542700857,61.78437946742844,-15.67616154752443,-19.35730078703895,-19.417380083243785,-17.19724386079801,14.724658269461537,11.450012207031193,3.2936719995956025,17.920007324218716,3.976281201396091,31.86373344704134,10.948144262807403,24.89187038563003,-26.727761279296857,77.86080576181178,12.172282816008646,6.971863061411315,2,-10.067504882812472,-10.517501831054659,-16.965007781982393,-21.800003051757784,-5.670013427734347,2,0.0245577403570596,-1.0143469231928957,212.7749938964844,2.163371291522671,207.22000122070312,1.3223154160233002,204.34500122070312,0.0245577403570596 8132,2024-02-08,217.5800018310547,218.66000366210938,214.30499267578125,215.6699981689453,1351600.0,0.006266600482325302,1.1400506875815426,2.6344656311824917,77.88248159891495,64.11916338436234,-15.553358015349403,-19.999473851463847,-20.612153794349865,-18.536525447645374,15.882137645701883,4.355010986328125,4.2099593974092215,18.17150268554687,1.865933414237361,34.47707195685638,10.018718049892101,26.324287321201638,-25.99909133007813,78.83082382393339,13.816132338183124,8.152784635654761,2,-11.422500610351562,-11.87249755859375,-17.690006256103516,-23.597503662109375,-8.210006713867188,3,-0.015787285272940488,-14.480540069226045,216.2250061035156,-1.0143469231928957,212.7749938964844,2.163371291522671,207.22000122070312,-0.015787285272940488 8133,2024-02-09,217.6649932861328,218.94000244140625,214.3350067138672,218.94000244140625,1610200.0,0.00039062163049385923,6.223470840962673,-0.6675427804496141,73.46453674121412,66.31058521214048,-13.739341043052548,-19.24017229333404,-20.350971685661733,-18.607064987688858,17.273174545954518,4.6049957275390625,5.018120036124628,17.09424438476563,-0.9366530468835492,35.12514181641481,8.07879566894104,26.10969310059022,-24.12543704900392,71.27212223064929,10.135965754210595,9.015448715824585,2,-11.507492065429688,-11.957489013671875,-19.02499771118164,-23.6824951171875,-5.6299896240234375,4,-0.005627872567989134,1.1400506875815426,217.5800018310547,-14.480540069226045,216.2250061035156,-1.0143469231928957,212.7749938964844,-0.005627872567989134 8134,2024-02-12,214.5500030517578,218.5500030517578,213.8249969482422,217.22999572753903,1296600.0,-0.014310938049097222,-1.2881358437028936,2.1019399466245186,74.75853614447647,68.58688380359435,-9.081253175928708,-15.32676044093759,-16.862934184435233,-15.467168130599504,18.650816872043137,4.725006103515625,5.723776933009333,12.973503875732433,-5.84322678256018,31.790234534025046,3.5651385465861267,22.38186920487874,-19.16931982264572,42.152469231541275,-17.824275085033847,9.408365329146301,2,-8.392501831054688,-8.842498779296875,-16.432506561279297,-20.5675048828125,2.5800018310546875,0,0.027802359604029547,6.223470840962673,217.6649932861328,1.1400506875815426,217.5800018310547,-14.480540069226045,216.2250061035156,0.027802359604029547 8135,2024-02-13,211.97000122070312,214.3950042724609,209.4199981689453,210.21499633789062,1883800.0,-0.012025177321634883,-1.974591502522586,-0.6548543578765242,72.09589709974315,71.04198348134358,-4.806471933286929,-11.727990829218555,-14.015186055144738,-12.889783172367657,19.530013287968927,5.1300048828125,6.4857077730709705,9.365001678466797,-9.358115415533007,28.0881187724666,0.003443131466895011,18.7265602254667,-14.858658619126828,17.22392222298952,-42.07232824112785,9.361558546999902,2,-5.8125,-6.2624969482421875,-13.85250473022461,-17.987503051757812,10.44000244140625,1,0.023305196079433488,-1.2881358437028936,214.5500030517578,6.223470840962673,217.6649932861328,1.1400506875815426,217.5800018310547,0.023305196079433488 8136,2024-02-14,215.56500244140625,216.375,211.97999572753903,212.5,1422800.0,0.016959952823512925,-1.1412874592046707,1.7464352785699382,73.34816555118913,73.34262681530734,-5.875358006827071,-13.939961155185216,-17.564010544583823,-16.40465037488468,20.047963510681885,4.404998779296875,7.406491117665411,11.628252410888678,-6.785823813778933,30.042328635556288,2.4212142985548724,20.835290523222483,-16.826840029713594,64.54833523800976,5.086786658495932,9.207038112333807,2,-7.034996032714844,-9.857498168945312,-17.447505950927734,-21.582504272460938,4.970001220703125,2,-0.010576850386076031,-1.974591502522586,211.97000122070312,-1.2881358437028936,214.5500030517578,6.223470840962673,217.6649932861328,-0.010576850386076031 8137,2024-02-15,216.1649932861328,217.4600067138672,212.51499938964844,217.05499267578125,1015800.0,0.002783340699702208,4.817561684902121,-0.29037477348308344,76.48943421393781,74.90709578285728,-3.7202522915289933,-13.253240755497842,-18.08024181946078,-16.924436032219404,21.171952915707195,4.94500732421875,8.494963787439247,10.979993438720697,-7.181643208891472,29.141630086332867,1.8991751149146125,20.060811762526782,-15.897620252930778,70.85075724912366,6.484236704298866,9.080818323806087,2,-3.3574905395507812,-10.457489013671875,-18.047496795654297,-22.1824951171875,1.350006103515625,3,-0.025952401103751965,-1.1412874592046707,215.56500244140625,-1.974591502522586,211.97000122070312,-1.2881358437028936,214.5500030517578,-0.025952401103751965 8138,2024-02-16,211.7250061035156,217.2250061035156,211.58999633789062,215.2700042724609,1150800.0,-0.020539806724117038,-1.9541198539322988,3.983146741646236,66.55722010091071,74.5368576515646,2.097224792337812,-7.786131665546975,-13.459517670600832,-12.491918819636112,22.793699748376113,5.635009765624972,9.961973031765467,5.634506225585909,-11.893049664537585,23.162062115709404,-3.129271719475838,14.398284170647656,-10.020175086094753,25.246513711175865,-38.925939441289884,8.763777945061754,2,4.137496948242216,-6.017501831054659,-13.961257934570284,-16.665008544921847,4.934997558593778,4,-0.011122970449587322,4.817561684902121,216.1649932861328,-1.1412874592046707,215.56500244140625,-1.974591502522586,211.97000122070312,-0.011122970449587322 8139,2024-02-20,209.7050018310547,211.93499755859372,206.13499450683597,211.19000244140625,1258800.0,-0.00954069767022847,2.899173714795722,0.4189002474981169,64.37821984672614,73.04326519156899,5.036430685584207,-5.343053128151013,-10.925517515658157,-10.415362623689106,24.078889769484192,5.800003051757756,11.393234313907755,3.17200164794923,-14.245534970403867,20.589538266302327,-5.536766661227318,11.880769957125779,-6.648960308468162,31.523209502611,-30.958932374308187,8.708768309176548,2,5.474998474121094,-3.99749755859375,-12.316253662109375,-14.07000732421875,4.270004272460909,1,0.011110854823252136,-1.9541198539322988,211.7250061035156,4.817561684902121,216.1649932861328,-1.1412874592046707,215.56500244140625,0.011110854823252136 8140,2024-02-21,212.2100067138672,212.7550048828125,208.75999450683597,210.69000244140625,1000400.0,0.01194537498361914,2.061309917041294,-1.0235714799478015,70.36091277445182,72.1483782301738,2.72993617415446,-7.019480020869878,-12.910670082372349,-12.85570055994998,25.200528366729586,3.995010375976534,11.876002774850008,4.922505950927729,-12.080580951937577,21.925592853793034,-3.5790375005049384,13.424049402360396,-7.883827316424913,53.64243407401806,-11.954693270125894,8.501543451432656,2,0.32749176025390625,-6.50250244140625,-15.577510833740234,-15.957511901855469,7.099990844726534,2,0.023184571948952293,2.899173714795722,209.7050018310547,-1.9541198539322988,211.7250061035156,4.817561684902121,216.1649932861328,0.023184571948952293 8141,2024-02-22,218.46499633789062,218.72999572753903,214.38999938964844,214.9499969482422,1029800.0,0.02947546970514603,1.1458582459740705,2.3124930984289516,73.9610253339252,71.71266086739716,-3.5468892628535116,-12.113624877547693,-18.473106948487782,-19.058172869951193,26.80005275774484,6.519989013671847,11.998918451197767,10.046245574951172,-6.759424512015812,26.851915661918156,1.64341053146768,18.449080618434664,-12.944887338083959,97.89599552231233,28.346531387367108,8.402835043483488,2,-5.927497863769531,-12.757492065429688,-23.37249755859375,-21.970001220703125,-0.345001220703125,3,0.018057846292763413,2.061309917041294,212.2100067138672,2.899173714795722,209.7050018310547,-1.9541198539322988,211.7250061035156,0.018057846292763413 8142,2024-02-23,220.1100006103516,222.6999969482422,218.88999938964844,220.1000061035156,1027400.0,0.007529829950042366,-2.1357902205923907,0.0028433879292917804,69.66938564617935,71.2909774123933,-5.358808078034826,-12.64345753156843,-19.544166111983685,-20.665230501829967,28.536091312702222,4.2350006103515625,11.279743023266889,10.571749877929705,-6.216100215989712,27.35959997184912,2.177824830969996,18.965674924889413,-13.467597784322379,84.36464861957045,16.605847060317146,8.393925046959708,2,-5.692504882812528,-13.952499389648466,-25.477500915527372,-23.61500549316409,-3.539993286132841,4,0.0019308666147801468,1.1458582459740705,218.46499633789062,2.061309917041294,212.2100067138672,2.899173714795722,209.7050018310547,0.0019308666147801468 8143,2024-02-26,222.94500732421875,223.6450042724609,219.01499938964844,219.3249969482422,1776600.0,0.012879954141137961,-1.1839617379162288,362.19999999794,69.63908661402918,70.72214968678804,-8.231735560184177,-14.105911395503398,-21.814610657680532,-23.397917542682364,30.655711827589034,4.630004882812472,10.282670832271151,12.076256561279308,-4.522490628348635,28.67500375090725,3.7768829664653367,20.37563015609328,-15.247648301540352,96.00230406714924,30.641722515994644,8.29937359481397,2,-8.055007934570312,-16.787506103515625,-27.97250747680664,-26.45001220703125,-3.105010986328125,0,-0.02435581760605965,-2.1357902205923907,220.1100006103516,1.1458582459740705,218.46499633789062,2.061309917041294,212.2100067138672,-0.02435581760605965 8144,2024-02-27,220.52999877929688,223.4250030517578,218.38499450683597,222.5,1787400.0,-0.010832306019797233,1.6387428699250495,-0.5441976724090692,60.50956388676356,69.43477932979033,-5.452664444378115,-10.503421349028628,-18.880799132223018,-20.86708818673847,32.9122610237488,5.040008544921847,9.15348465278555,8.565498352050781,-7.512499250557852,24.643495954659414,0.5264995507464505,16.604497153355112,-11.840980931768257,79.0728689989996,16.85397420054892,8.03899880130432,2,-5.6399993896484375,-14.37249755859375,-25.227497100830078,-24.035003662109375,-2.4700012207031534,1,-0.01754861079494463,-1.1839617379162288,222.94500732421875,-2.1357902205923907,220.1100006103516,1.1458582459740705,218.46499633789062,-0.01754861079494463 8145,2024-02-28,216.4499969482422,219.25999450683597,215.7899932861328,217.7250061035156,1037000.0,-0.018500892638819155,-1.6743577531208507,0.6472123681315983,50.299788105009846,66.87384850243707,-0.7491236007231805,-5.233527048903994,-14.293884367803003,-16.720080748388483,34.89163389631227,4.7400054931640625,8.314683363376218,3.5597465515136832,-11.194642633071567,18.314135736098933,-3.8174480407789417,10.936941143806308,-6.828819805354357,22.25820066739656,-36.41309632010686,7.377194592292624,2,-1.55999755859375,-10.292495727539062,-20.2449951171875,-19.955001831054688,8.120010375976562,2,-0.011434469298322147,1.6387428699250495,220.52999877929688,-1.1839617379162288,222.94500732421875,-2.1357902205923907,220.1100006103516,-0.011434469298322147 8146,2024-02-29,221.2400054931641,221.9600067138672,217.0749969482422,218.68499755859372,1938000.0,0.022129861919412797,1.4455554834101683,-2.003913402506103,54.46777883989969,64.42699790532173,-5.195878727601638,-8.429243929872342,-18.680600849903016,-21.415507755784546,35.99210309487682,5.510009765625,7.76142217724211,7.063254547119158,-5.657060271088227,19.783569365326542,0.7030971380154654,13.42341195622285,-10.742598612638602,69.38261724289377,12.713551518012245,6.360157409103689,2,-6.350006103515653,-15.082504272460966,-24.616256713867216,-24.74501037597659,3.449996948242159,3,-0.0087235937744089,-1.6743577531208507,216.4499969482422,1.6387428699250495,220.52999877929688,-1.1839617379162288,222.94500732421875,-0.0087235937744089 8147,2024-03-01,222.13999938964844,223.68499755859372,219.4949951171875,221.77999877929688,2127600.0,0.004067952784932327,1.4289890711591176,0.14089999701394174,55.35608229483455,63.18242703797993,-5.7654891203148395,-7.671276798121369,-19.159013216300764,-22.295680044660457,37.64472335578966,4.190002441406222,7.51858793966278,6.660998535156239,-3.298149592296454,16.62014666260893,1.6814244714298923,11.640572598882585,-10.818936555743534,80.43068609431289,24.550935330272686,4.979574063726351,3,-7.230003356933594,-15.982498168945312,-25.516250610351562,-25.645004272460938,0.3800048828124716,4,-0.01809671506035071,1.4455554834101683,221.2400054931641,-1.6743577531208507,216.4499969482422,1.6387428699250495,220.52999877929688,-0.01809671506035071 8148,2024-03-04,223.1150054931641,226.1699981689453,222.56500244140625,223.71499633789062,1386200.0,0.0043891514639171625,-3.241179057723205,-1.6666384096977127,60.80484462102316,62.785385346235145,-5.537211359571984,-7.555347510301118,-19.821206865021196,-23.314849970425684,38.29850697457781,4.029998779296875,6.939756287517923,6.697504425048862,-2.3387263360102395,15.733735186107964,2.179389044519297,11.215619805578427,-11.019706063082538,70.56848517634357,12.417278409145062,4.518115380529555,3,-5.650009155273466,-15.985008239746122,-26.491256713867216,-26.62001037597659,-8.075012207031278,0,-0.0293346391224496,1.4289890711591176,222.13999938964844,1.4455554834101683,221.2400054931641,-1.6743577531208507,216.4499969482422,-0.0293346391224496 8149,2024-03-05,215.0399932861328,222.96499633789062,212.2899932861328,221.0,2101600.0,-0.03619215206607285,1.1587469586562391,9.933496096234036,53.40127486736896,60.90098113433706,3.770681080715235,1.1969243967055831,-11.536239099758006,-15.354877232015212,38.041105191208885,10.825012207031278,5.979440084856009,-1.768507385253912,-9.743466559475536,6.206451788967712,-5.755986972364724,2.2189722018569,11.1300048828125,19.812673145420163,-41.71797697349956,3.987479587110811,3,4.19000244140625,-7.909996032714844,-18.416244506835938,-18.544998168945312,4.75,1,0.022321443459919266,-3.241179057723205,223.1150054931641,1.4289890711591176,222.13999938964844,1.4455554834101683,221.2400054931641,0.022321443459919266 8150,2024-03-06,217.72999572753903,219.88999938964844,214.09500122070312,214.5050048828125,1293200.0,0.012509312339062939,-1.8652661518787745,-0.5411052368821878,52.447701798034764,58.51061185257145,2.1747290569902873,-1.1624265298741818,-14.096433109436418,-18.150634330727627,37.157721262467625,5.7949981689453125,5.830212289600468,0.6737449645995923,-7.078365101602401,8.425855030801586,-3.2023100685014185,4.549799997700603,8.440002441406278,39.19308737522516,-21.048872526252445,3.876055033100997,3,1.5000000000000284,-10.599998474121065,-21.10624694824216,-21.235000610351534,3.400009155273466,2,0.0015156470744970285,1.1587469586562391,215.0399932861328,-3.241179057723205,223.1150054931641,1.4289890711591176,222.13999938964844,0.0015156470744970285 8151,2024-03-07,221.53500366210938,223.28500366210938,219.7949981689453,219.9850006103516,1078600.0,0.017475809531231512,-2.616571134917184,0.4806224657326796,55.66098041581211,56.95412238253064,-1.2840313729539616,-4.7950715295595785,-17.78534916805478,-22.026852369095337,35.549134956245766,5.555007934570341,6.062013498584719,4.213253021240234,-3.7789893479484817,12.20549539042895,0.21713183664587632,8.209374205834592,4.357394409179676,66.60667956554242,7.388306956370698,3.9961211845943527,3,-2.3050079345703125,-14.405006408691406,-24.522506713867188,-25.040008544921875,-1.5850067138671875,3,0.013699883142342717,-1.8652661518787745,217.72999572753903,1.1587469586562391,215.0399932861328,-3.241179057723205,223.1150054931641,0.013699883142342717 8152,2024-03-08,214.1450042724609,222.44500732421875,214.0200042724609,221.66000366210938,990600.0,-0.033358156803607764,-1.1699945174468902,-4.848377157145636,52.401742492595496,55.03886192459356,5.778524530694966,2.45000478116188,-10.411577208812815,-14.600150265424531,33.72566619912243,8.425003051757841,5.672344922771941,-3.0049964904785327,-11.120553601658315,5.11056062070125,-7.062775046068424,1.0527820651113586,11.475345703125015,13.364627764829837,-48.07927223851749,4.057778555589886,3,5.084991455078153,-7.01500701904294,-15.907505035400362,-17.65000915527341,6.334991455078125,4,0.04924232626752634,-2.616571134917184,221.53500366210938,-1.8652661518787745,217.72999572753903,1.1587469586562391,215.0399932861328,0.04924232626752634 8153,2024-03-11,216.44000244140625,217.1750030517578,213.8350067138672,215.4750061035156,1128800.0,0.010717028756950908,1.743326231357313,-0.12840937009521083,56.647907103260536,54.609788948648784,2.7532915650790812,0.06169078904449066,-12.65778389645493,-16.903327454966757,31.772586585138207,3.339996337890625,4.506582953225802,-0.6487487792968807,-8.766430837710118,7.4689332791163565,-4.707589808503485,3.4100922499097237,8.913740400390623,37.74447693420061,-26.3488456840144,4.058841029206617,3,2.7899932861328125,-6.9375,-18.683753967285156,-19.94500732421875,-5.630004882812528,0,0.028090934034713078,-1.1699945174468902,214.1450042724609,-2.616571134917184,221.53500366210938,-1.8652661518787745,217.72999572753903,0.028090934034713078 8154,2024-03-12,220.51499938964844,221.4499969482422,215.5,215.69500732421875,855800.0,0.018827374340588232,-1.2840649830279138,4.994829385534782,57.95116022228583,55.45994140612389,-1.479658720698069,-3.7350062438289626,-16.594689270646313,-21.000573031109894,30.020380456641576,5.9499969482421875,3.684587649282804,3.1279983520507812,-5.035134363059257,11.29113106716082,-0.9535680055042235,7.209564709605786,4.577468461035153,70.68777601059236,5.0546853084833,4.081566357555019,3,-1.285003662109375,-6.7350006103515625,-22.758750915527344,-24.020004272460938,-12.694992065429688,1,-0.02482827072384919,1.743326231357313,216.44000244140625,-1.1699945174468902,214.1450042724609,-2.616571134917184,221.53500366210938,-0.02482827072384919 8155,2024-03-13,216.91000366210938,221.6699981689453,216.4850006103516,220.9199981689453,858600.0,-0.016348074904279253,-1.133743583303258,-0.8319504373454728,48.43167792671479,54.78926352688113,2.455693475110621,0.27305768768937355,-12.798283364225625,-17.31702542809262,29.129463461454986,5.184997558593722,2.510164931088781,-0.7239974975585994,-8.486090988435706,7.038095993318507,-4.605044242997167,3.157049247879968,7.926414697283207,32.53966075422039,-27.813917587007765,3.8810467454385593,3,2.3199920654296875,-0.75750732421875,-19.132503509521484,-20.415008544921875,-5.089996337890625,2,0.013277348095525054,-1.2840649830279138,220.51499938964844,1.743326231357313,216.44000244140625,-1.1699945174468902,214.1450042724609,0.013277348095525054 8156,2024-03-14,213.28500366210938,218.6750030517578,210.0050048828125,218.5500030517578,1946600.0,-0.016712000086666512,2.144151995816629,1.3129692274323723,43.380863293723536,53.4586836378688,5.401649534320683,3.919439548091134,-8.897706687273285,-13.590564353726108,27.641001973783254,8.669998168945312,1.858340420123028,-4.234997558593761,-12.189619608316974,3.7196244911294514,-8.212308583455382,-0.2576865337321408,11.300486195818024,26.36654449825088,-29.67129083335616,3.9773110248616095,3,4.802497863769531,2.86749267578125,-12.555000305175781,-14.612503051757812,-1.69500732421875,3,0.03678177596176124,-1.133743583303258,216.91000366210938,-1.2840649830279138,220.51499938964844,1.743326231357313,216.44000244140625,0.03678177596176124 8157,2024-03-15,210.55499267578125,214.33999633789062,210.13499450683597,212.44500732421875,3263600.0,-0.012799826239321854,-2.0805750248723283,0.35897718281857255,37.959179436685744,50.92027639516464,7.057701660534519,6.5430810949271745,-5.714738992638274,-10.746633189352906,25.968802174595705,4.205001831054659,1.8855232143334604,-6.6845085144042855,-15.215106678991873,1.846089650183302,-10.949807596698065,-2.419209432110506,13.447277783141544,4.71485734691822,-44.356468792859744,4.265299082293788,3,6.0900115966796875,5.597503662109375,-4.622489929199219,-6.67999267578125,8.725006103515625,4,0.044620192345320664,2.144151995816629,213.28500366210938,-1.133743583303258,216.91000366210938,-1.2840649830279138,220.51499938964844,0.044620192345320664 8158,2024-03-18,209.3699951171875,213.56500244140625,209.15499877929688,213.01499938964844,1057600.0,-0.005627971787961594,-1.164420596197844,1.9285587418458956,38.88889226487445,49.30778943933192,6.803377231637285,7.950212470266024,-4.147948247594627,-9.410577860223441,24.35708403507549,4.410003662109375,1.2780755276763216,-7.751755523681652,-16.659527587289546,1.1560165399262416,-12.205641555485613,-3.297869491877691,14.07238471869087,1.717909295852267,-41.759069903561354,4.453886031803951,3,6.850006103515625,6.782501220703125,-3.4374923706054688,-5.4949951171875,-14.309997558593778,0,0.053063957918770166,-2.0805750248723283,210.55499267578125,2.144151995816629,213.28500366210938,-1.133743583303258,216.91000366210938,0.053063957918770166 8159,2024-03-19,212.03500366210938,212.4750061035156,208.3249969482422,208.3800048828125,1066000.0,0.012728703286400744,-1.204511558538389,-1.0027419739700854,45.47690830070594,48.533256828517594,4.098260049310539,5.764247935188962,-6.303830797580872,-11.893447002769278,23.77398639764146,4.150009155273409,0.5460272831136876,-5.2032470703125,-13.756489624339281,3.349995483714281,-9.47986834732589,-0.9266257932991095,10.550133310374093,27.800722176867016,-17.601845169381544,4.276621277013393,3,3.7699966430664062,4.11749267578125,-6.102500915527344,-8.160003662109375,-15.375,1,-0.0057773767649599295,-1.164420596197844,209.3699951171875,-2.0805750248723283,210.55499267578125,2.144151995816629,213.28500366210938,-0.0057773767649599295 8160,2024-03-20,217.1300048828125,217.21499633789062,210.94500732421875,211.15499877929688,883200.0,0.024029057149555832,1.0406835552421296,1.6347491379094408,45.81551821903228,47.43931658443095,-1.218990009005097,1.1138471183720924,-10.964108135572417,-16.65595722682079,23.26959987931709,6.269989013671875,-0.4700036956493534,-0.35424575805663494,-8.575123692319977,7.866632176206707,-4.464684725188306,3.756193209075036,4.314320887731668,85.07249026239204,40.93921124212184,4.110438967131666,3,-1.7450027465820312,-0.977508544921875,-11.197502136230469,-13.2550048828125,-34.71000671386719,2,-0.04287752659342714,-1.204511558538389,212.03500366210938,-1.164420596197844,209.3699951171875,-2.0805750248723283,210.55499267578125,-0.04287752659342714 8161,2024-03-21,222.41000366210938,223.60499572753903,219.33999633789062,219.33999633789062,926000.0,0.02431722314079332,-1.7784946022783568,0.5138082323317449,50.25238744689452,47.200499357130845,-7.10945214200035,-4.0638010253229595,-15.707634242376571,-21.559646589411216,22.36426087053223,6.474990844726534,-0.4450772003447696,4.728502655029303,-3.7758799688380122,13.232885278896617,0.47631134309563095,8.980693966962974,-14.085006713867188,92.17937067476225,50.46306996497154,4.252191311933658,3,-6.44500732421875,-6.25750732421875,-16.477500915527344,-18.535003662109375,-38.169998168945284,3,-0.047614748273549834,1.0406835552421296,217.1300048828125,-1.204511558538389,212.03500366210938,-1.164420596197844,209.3699951171875,-0.047614748273549834 8162,2024-03-22,220.53500366210938,222.44500732421875,218.8249969482422,222.41000366210938,860200.0,-0.008430376193188427,2.722361690777293,-0.6107477285830732,47.628240106270006,46.19831413524301,-4.73013239137569,-2.2718049387020756,-13.311078924581892,-19.304801548374144,20.99260553481686,3.6200103759765625,-0.6023305361987923,2.8322525024414062,-5.699759339185164,11.364264344067976,-1.4337534183718788,7.098258423254691,-11.904406738281239,79.90842728607251,40.11329500334227,4.266005920813289,3,-4.57000732421875,-4.38250732421875,-13.416248321533203,-16.660003662109375,-38.82499694824219,4,-0.04056048779414523,-1.7784946022783568,222.41000366210938,1.0406835552421296,217.1300048828125,-1.204511558538389,212.03500366210938,-0.04056048779414523 8163,2024-03-25,217.51499938964844,220.32000732421875,216.30499267578125,219.9850006103516,801400.0,-0.01369399062421861,1.5573222407961747,1.3173339843750151,52.50836627263224,45.593559251948165,-1.7227714452875489,0.33786103236479903,-9.758719491065023,-16.00392190985724,19.30644734238393,4.230010986328125,-1.3512062718899358,0.08374862670899574,-8.08367157457684,8.251168827994832,-3.999961473933922,4.167458727351914,-8.584914489746097,60.14399984022221,17.085044615623147,4.083710100642924,3,-1.5500030517578125,-1.3625030517578125,-8.257495880126953,-13.639999389648438,-35.02499389648435,0,0.008114380132869359,2.722361690777293,220.53500366210938,-1.7784946022783568,222.41000366210938,1.0406835552421296,217.1300048828125,0.008114380132869359 8164,2024-03-26,216.66000366210938,219.7350006103516,216.13499450683597,218.31500244140625,701400.0,-0.003930743764513744,-1.6617252194319023,0.6700396604766593,48.873692924517876,45.64267202948184,-1.6451148448279014,0.9360527090618689,-8.370811266468365,-14.850371720390712,17.65342679253456,3.600006103515625,-1.4112468871555848,-0.5777473449707031,-8.618444031820076,7.462949341878669,-4.598095688395404,3.4426009984539974,-7.4364205456543,45.142192518847615,1.5283749722373656,4.02034834342469,3,-0.69500732421875,-0.50750732421875,-5.875,-12.785003662109375,-33.26000976562497,1,-0.0996954017281464,1.5573222407961747,217.51499938964844,2.722361690777293,220.53500366210938,-1.7784946022783568,222.41000366210938,-0.0996954017281464 8165,2024-03-27,213.9750061035156,219.66000366210938,211.875,219.13499450683597,1017600.0,-0.012392677527972129,1.5072448455571417,3.117820066013938,41.84993880693256,45.47256930872728,0.6479048407656194,3.611275043224566,-5.075271407182498,-11.991091973172075,16.21059348718324,7.785003662109375,-1.9850136475758688,-3.138995361328142,-11.30593106331088,5.027940340654595,-7.222463212319525,0.9444724896632408,-4.463794734838842,17.902871853442527,-21.860555394577602,4.083467850991375,3,1.9899902343750284,3.2724914550781534,-3.531253814697237,-10.100006103515597,-28.915008544921875,2,-0.0809206774039285,-1.6617252194319023,216.66000366210938,1.5573222407961747,217.51499938964844,2.722361690777293,220.53500366210938,-0.0809206774039285 8166,2024-03-28,219.30999755859372,220.7100067138672,213.2100067138672,216.0500030517578,1213300.0,0.024932778609185746,1.4752422894178256,-0.6317833010512495,55.82627596361023,47.45780225616334,-4.182386500232184,-1.9770877313488313,-9.64551173063856,-17.104479013565395,14.4515951506979,7.5,-2.8793205123967596,2.2924964904784986,-5.713182114929907,10.298175095886904,-1.7103428122257185,6.295335793182716,-9.516910502739734,70.34051472753598,26.11265076815306,4.002839302704209,3,-3.3450012207030966,-2.0624999999999716,-10.187496185302706,-15.434997558593722,-39.13000488281247,3,-0.1682093830665079,1.5072448455571417,213.9750061035156,-1.6617252194319023,216.66000366210938,1.5573222407961747,217.51499938964844,-0.1682093830665079 8167,2024-04-01,218.1199951171875,221.0,216.5800018310547,219.5800018310547,1071900.0,-0.005426120353169472,1.0558116428026472,-0.44785557485010713,51.943536127176806,48.9083182408636,-2.0187290902590576,-1.1633408743159066,-7.761998796902503,-15.725564615804075,12.431875029370316,4.4199981689453125,-2.957114152400578,1.3034942626953239,-6.35499548176881,8.961984007159458,-2.5257506095367432,5.132739134927391,-8.0506698878998,68.43830265410958,22.424103276136655,3.8292448722320707,4,-2.154998779296875,-0.87249755859375,-8.997493743896484,-14.2449951171875,-33.33000183105469,0,-0.15532729865421546,1.4752422894178256,219.30999755859372,1.5072448455571417,213.9750061035156,-1.6617252194319023,216.66000366210938,-0.15532729865421546 8168,2024-04-02,216.57000732421875,217.47999572753903,213.8999938964844,216.6300048828125,932900.0,-0.007106124278684289,3.068231866969601,0.04109402924239416,45.15297599875816,48.872325762869394,0.7375469680258675,-0.13579100071319772,-5.600067676083199,-14.007332272259077,9.914001827202954,4.220001220703097,-2.460158571861939,0.08075637817381676,-6.98058325713049,7.142096013478124,-3.449913439478337,3.6114261958259704,-6.229968684966025,51.4521350599315,8.205414667513644,3.5306698176521563,4,0.7049942016601562,0.677490234375,-6.282508850097656,-12.202507019042969,-34.87001037597656,1,-0.16096411982922443,1.0558116428026472,218.1199951171875,1.4752422894178256,219.30999755859372,1.5072448455571417,213.9750061035156,-0.16096411982922443 8169,2024-04-03,219.83999633789062,222.1300048828125,216.5800018310547,216.5800018310547,1017400.0,0.015098992949547752,-2.4049155850538506,-54.3354526958291,53.629823760166225,49.74058193410651,-1.4626910919438956,-3.191360509073803,-8.440901092017384,-17.106875564208963,9.455397139912211,5.55999755859375,-1.2699788790583,3.110745239257824,-4.068495349750918,10.289985828266566,-0.47887505524653307,6.700365533762181,-9.234658556872176,77.66935685462272,31.70224949305726,3.589620294504365,4,-2.0999984741210938,-2.592498779296875,-9.316246032714844,-14.792495727539062,-36.67999267578125,2,-0.16989624939458325,3.068231866969601,216.57000732421875,1.0558116428026472,218.1199951171875,1.4752422894178256,219.30999755859372,-0.16989624939458325 8170,2024-04-04,218.05999755859372,224.8000030517578,216.5800018310547,221.3800048828125,894300.0,-0.008096792253221574,-1.6178352925168746,-1.018408870707297,56.198878182398715,50.401303126940306,0.5175233464430278,-1.4602383806746673,-6.123173542575415,-15.115473342060938,9.10508075898599,8.220001220703125,-0.00995207218315386,1.3142463684081633,-5.8761866700647545,8.504679406881081,-2.2809701508282956,4.909462887644622,-7.194666618644874,41.84635355639146,-6.327450144391065,3.595216519236456,4,0.27750396728518467,-0.8124999999999716,-7.53624725341794,-12.352493286132784,-33.02000427246091,3,-0.15894709735927615,-2.4049155850538506,219.83999633789062,3.068231866969601,216.57000732421875,1.0558116428026472,218.1199951171875,-0.15894709735927615 8171,2024-04-05,224.57000732421875,224.9900054931641,219.63999938964844,220.47000122070312,740700.0,0.029854213695823528,1.1659933034335213,-1.234938873058175,66.5681762754325,52.50574047906947,-6.318305550796197,-8.149019534613728,-11.967456353776385,-21.33775290023982,8.329371326050646,6.930007934570369,0.8893742647005354,7.672505950927729,-0.05178978645761845,15.396801688313076,3.8103580822350693,11.534653819620388,-13.147289499797552,96.21282479928978,40.78440057850486,3.8621478686926713,4,-6.137504577636719,-7.322509765625,-14.046257019042969,-18.862503051757812,-42.55000305175784,4,-0.17593627143888002,-1.6178352925168746,218.05999755859372,-2.4049155850538506,219.83999633789062,3.068231866969601,216.57000732421875,-0.17593627143888002 8172,2024-04-08,224.69000244140625,227.8000030517578,224.5,225.7700042724609,749600.0,0.0005343327838711609,-3.520531337855209,-0.26341468860951006,68.57872250974074,54.29133561652598,-6.467007125627475,-7.840489816015662,-11.467211764216302,-21.222523468347674,8.5991107780644,3.3000030517578125,1.4617923230606493,7.265251159667969,-1.082386644502094,15.612888963838031,3.0914322575829374,11.439070061753,-12.453247356860487,77.62590962631354,14.76716518043527,4.1738189020850385,4,-4.852500915527344,-6.62750244140625,-14.166252136230469,-18.982498168945312,-42.75,0,-0.19809519463257885,1.1659933034335213,224.57000732421875,-1.6178352925168746,218.05999755859372,-2.4049155850538506,219.83999633789062,-0.19809519463257885 8173,2024-04-09,222.5200042724609,224.7100067138672,216.2100067138672,224.69000244140625,886100.0,-0.00965774242452655,6.692284323540581,2.009254157306625,62.869778210800256,55.84645620389069,-3.9251597452343105,-5.47220091758706,-8.644752114057013,-18.81459778625012,8.41320361642701,8.5,1.3291977000716884,4.791252899169905,-3.8432930398052747,13.425798838145084,0.47397992968231506,9.108525868657495,-9.038189350538175,54.44348190141136,-12.31905184867172,4.31727296948759,4,-2.682502746582003,-4.457504272460909,-11.986255645751925,-16.81249999999997,-38.6000061035156,1,-0.16955783867472074,-3.520531337855209,224.69000244140625,1.1659933034335213,224.57000732421875,-1.6178352925168746,218.05999755859372,-0.16955783867472074 8174,2024-04-10,215.0399932861328,219.1999969482422,214.0200042724609,218.5,974100.0,-0.03361500468591272,1.1316839610053335,1.5944744854548953,47.57651603323672,56.482742562368934,3.6888034930026095,1.6618071751903472,-0.6592481061163085,-11.24807251114953,7.732161343625038,8.5,1.3115853937034672,-2.4150077819824105,-11.02473947801866,6.194723914053839,-6.719873630000535,1.889858066035714,12.760009765625,7.401952859417787,-54.68804530707362,4.304865848018119,4,5.4650115966796875,3.0225067138671875,-2.7424964904785156,-8.359992980957031,-32.8699951171875,2,-0.15504091042975587,6.692284323540581,222.5200042724609,-3.520531337855209,224.69000244140625,1.1659933034335213,224.57000732421875,-0.15504091042975587 8175,2024-04-11,219.7899932861328,220.94000244140625,213.5399932861328,214.75,856300.0,0.022088914380124836,1.0163480827798392,-1.4566426319155035,46.9241470533757,55.493617127898425,-0.16717636190330154,-3.016000362221945,-4.816215456287637,-15.866373252776725,6.900625831042008,7.4000091552734375,1.3158157664389307,2.190992736816412,-6.476502243895311,10.858487717528135,-2.1427547535394353,6.524740227172259,7.734409790039052,43.828861990446676,-13.857910417697717,4.333747490355854,4,0.8800048828125,-1.7274932861328125,-6.609996795654297,-13.109992980957031,-36.71998596191406,3,-0.16665904155307387,1.1316839610053335,215.0399932861328,6.692284323540581,222.5200042724609,-3.520531337855209,224.69000244140625,-0.16665904155307387 8176,2024-04-12,221.1300048828125,221.6300048828125,216.7100067138672,216.7100067138672,1612700.0,0.006096781644354454,-1.226244437616728,0.8769849319257284,50.70740854158533,55.35626961838826,-1.3654631473096401,-3.940163749702151,-5.457219245691476,-17.026037905233466,7.0931213092658085,4.9199981689453125,1.6576907987241896,3.138754272460943,-5.4160375413748625,11.693546086296749,-1.1386416344569454,7.416150179378832,5.83502180175779,53.22585132428222,-1.581870104851653,4.277395906917896,4,-0.4600067138671875,-3.0675048828125,-7.950008392333984,-14.450004577636719,-42.160003662109375,4,-0.1632072120461695,1.0163480827798392,219.7899932861328,1.1316839610053335,215.0399932861328,6.692284323540581,222.5200042724609,-0.1632072120461695 8177,2024-04-15,219.9499969482422,225.77999877929688,218.7899932861328,224.75999450683597,1102700.0,-0.0053362633225448874,1.0408756977826883,-1.0882351925818843,53.02747454971106,56.23121390182747,0.11334934338873381,-2.1293921065609425,-3.5963626726790494,-15.687559022171854,7.513360159847495,6.9900054931640625,2.629706949970995,1.4889961242675724,-6.348184478187335,9.32617672672248,-2.4295941769598812,5.407586425495026,6.478028400390599,52.36928746224262,-1.6905851359184112,3.918590301227448,4,0.720001220703125,-1.8874969482421875,-6.770000457763672,-13.269996643066406,-44.489990234375,0,-0.1724482527940513,-1.226244437616728,221.1300048828125,1.0163480827798392,219.7899932861328,1.1316839610053335,215.0399932861328,-0.1724482527940513 8178,2024-04-16,220.47999572753903,221.47000122070312,218.17999267578125,219.9499969482422,1481000.0,0.0024096330377378905,1.6215105534481082,-0.1101869123301164,54.78815758821615,56.35991766049968,0.21937944194590386,-1.8808113529259174,-3.6912794064572836,-16.073317139816908,8.070998801907312,3.290008544921875,2.4656677072375146,1.463494873046841,-5.138099814846214,8.065089560939896,-1.8373024708996866,4.764292216993368,5.432508338593749,56.69934090537912,1.4490056524540051,3.3007973439465284,4,0.19000244140627842,-2.417495727539034,-7.2999992370605185,-13.799995422363253,-47.98999023437497,1,-0.1748004083497855,1.0408756977826883,219.9499969482422,-1.226244437616728,221.1300048828125,1.0163480827798392,219.7899932861328,-0.1748004083497855 8179,2024-04-17,210.80999755859372,217.94000244140625,207.1199951171875,212.32000732421875,2480700.0,-0.04385884595578071,-1.434193362351875,-2.8490815915243615,46.62399088541666,55.29604129416834,9.469597345278743,8.108430310522778,6.217721010537645,-6.334681772919311,8.79207540753335,13.360000610351534,2.3659624543611244,-8.145252990722696,-15.03598452794671,-1.2545214534986826,-11.590618759334717,-4.699887222110675,14.970001220703153,19.77492881686334,-38.53900498275726,3.445365768612013,4,6.650001525878935,6.650001525878935,3.5562515258789347,-4.12999725341794,-39.23999023437497,2,-0.1275556173856245,1.6215105534481082,220.47999572753903,1.0408756977826883,219.9499969482422,-1.226244437616728,221.1300048828125,-0.1275556173856245 8180,2024-04-18,207.82000732421875,213.6300048828125,207.6699981689453,213.2899932861328,1071900.0,-0.014183341724786636,-1.0658586830907884,3.6224838318511847,37.09859583499813,52.02164346745341,12.129876892659894,10.925323852829024,9.237815838229636,-3.283722691540561,8.955113281798344,5.9600067138671875,2.654173506987803,-10.66974334716798,-19.153395459478645,-2.186091234857315,-14.911569403323313,-6.427917291012648,16.840391235351575,3.751404446145316,-50.850168518306425,4.241826056155335,4,9.639991760253906,9.639991760253906,8.684989929199219,-1.1400070190429688,-34.760009765625,3,-0.12342415672836071,-1.434193362351875,210.80999755859372,1.6215105534481082,220.47999572753903,1.0408756977826883,219.9499969482422,-0.12342415672836071 8181,2024-04-19,211.82000732421875,212.8600006103516,208.82000732421875,209.8699951171875,1540000.0,0.019247424978479755,1.0049600545227226,-0.3564930916840781,43.346019982762144,49.218009853344675,6.851612574127387,6.420448775150817,5.203800251201756,-7.20342576775613,8.298114938109153,5.039993286132841,2.354444086228739,-6.1402435302734375,-14.910748757356515,2.63026169680964,-10.525496143814962,-1.7549909167319129,11.787967028808595,25.187627463198197,-26.52093366177155,4.385252613541537,4,4.6299896240234375,5.639991760253906,5.871238708496094,-5.140007019042969,-38.510009765625,4,-0.13572844398968553,-1.0658586830907884,207.82000732421875,-1.434193362351875,210.80999755859372,1.6215105534481082,220.47999572753903,-0.13572844398968553 8182,2024-04-22,211.58999633789062,215.0500030517578,208.6100006103516,213.75,1052800.0,-0.0010858794182556641,1.705877827358043,-1.1076872515571692,44.58929935596134,47.18684553614035,5.61885171465164,6.26728939350636,5.352739329673483,-6.848373196249412,7.564201991336169,6.440002441406222,2.040310160230632,-5.923004150390625,-15.045890374103152,3.199882073321902,-10.484447262246903,-1.3615610385343473,11.028699260986343,31.14982104159533,-19.74057600513651,4.56144311185627,4,4.8600006103515625,5.870002746582031,5.530002593994141,-4.909996032714844,-40.28999328613281,0,-0.1541660554929839,1.0049600545227226,211.82000732421875,-1.0658586830907884,207.82000732421875,-1.434193362351875,210.80999755859372,-0.1541660554929839 8183,2024-04-23,219.27999877929688,220.32000732421875,210.9900054931641,210.9900054931641,1437800.0,0.036343884751177,-1.2509069691676584,-3.8379533477443744,49.44488779473131,47.394442398528646,-2.8821688691113536,-1.3530768648540175,-2.3333879942903764,-14.277372821220581,7.085491622629086,9.330001831054659,0.7953331169358648,1.6787483215331918,-7.478302684042461,10.835799327108845,-2.8997771812546205,6.257273824321004,2.4087747906787342,92.12115467311543,42.77498759780724,4.578525502787824,4,-2.8300018310546875,-1.8199996948242188,-2.8812484741210938,-12.599998474121094,-46.24000549316406,1,-0.1998357912685601,1.705877827358043,211.58999633789062,1.0049600545227226,211.82000732421875,-1.0658586830907884,207.82000732421875,-0.1998357912685601 8184,2024-04-24,195.05999755859372,216.94000244140625,188.9900054931641,208.0,4479500.0,-0.11045239582056154,-1.2288685735701599,-1.5609183258389208,34.220644327598166,45.98294209566447,20.345127522209623,22.30955759387271,21.70955051951708,10.09314585529225,7.321584794672309,30.289993286132784,-1.2610652435884049,-21.461252593994175,-35.089312990909036,-7.833192197079313,-28.275282792451605,-14.647222395536744,25.75464930421461,19.374375073968185,-29.64317533542882,6.814030198457433,4,12.325004577636747,13.335006713867216,21.126251220703153,11.62000274658206,-19.80999755859372,2,-0.11570794805659679,-1.2509069691676584,219.27999877929688,1.705877827358043,211.58999633789062,1.0049600545227226,211.82000732421875,-0.11570794805659679 8185,2024-04-25,196.66000366210938,198.77999877929688,192.3000030517578,196.75999450683597,2605000.0,0.008202635719991802,2.130433180131137,0.007727266295300964,29.468890223873288,43.6231067270298,16.895874360958857,20.391317050548935,20.030597165834138,8.613373888730507,8.283781911658942,6.4799957275390625,-2.9923308140736253,-18.995496368408197,-35.251244704143545,-2.73974803267285,-27.12337053627587,-10.867622200540524,23.660003662109375,24.481320525626952,-17.799388516853643,8.127874167867674,4,10.724998474121094,11.735000610351562,19.318744659423828,10.019996643066406,-27.330001831054688,3,-0.12758057495513375,-1.2288685735701599,195.05999755859372,-1.2509069691676584,219.27999877929688,1.705877827358043,211.58999633789062,-0.12758057495513375 8186,2024-04-26,182.4199981689453,191.4900054931641,181.3000030517578,184.25999450683597,3473800.0,-0.07240926079524779,-3.995115675465446,18.401648100101873,24.25387831228845,40.426040478427296,28.01331097674324,33.440420208099965,33.90866221388188,22.758863260426182,9.430831786445676,15.360000610351562,-3.869479343122407,-31.391001892089832,-53.29213889859716,-9.489864885582506,-42.341570395343496,-20.44043338883617,35.39360900878907,2.8703100834306072,-33.49615538066386,10.950568503253663,4,18.965003967285156,22.1300048828125,33.348751068115234,24.26000213623047,-10.279998779296875,4,-0.051310167220169345,2.130433180131137,196.66000366210938,-1.2288685735701599,195.05999755859372,-1.2509069691676584,219.27999877929688,-0.051310167220169345 8187,2024-04-29,184.2400054931641,186.97999572753903,180.72000122070312,183.3699951171875,2372600.0,0.009977016459199906,-1.0291722413609663,-0.4728326671421308,26.58430709012427,37.29227931197264,23.015462232400722,30.516673106733833,31.72105820323671,20.86865326979705,10.608707455254287,6.259994506835909,-5.172438724267295,-27.876995086669893,-53.32815639545478,-2.4258337778850034,-40.60257574106234,-15.151414432277448,29.922241271972638,8.888898307893104,-24.150334151507135,12.725580654392438,4,16.279998779296847,20.019996643066378,31.818740844726534,22.43999481201169,-8.540008544921903,0,-0.05932483504499175,-3.995115675465446,182.4199981689453,2.130433180131137,196.66000366210938,-1.2288685735701599,195.05999755859372,-0.05932483504499175 8188,2024-04-30,181.7100067138672,184.6999969482422,180.80999755859372,183.47999572753903,1822700.0,-0.013732081545073438,-1.1792668957617223,-2.034445867022017,28.297975245761975,35.25605535201101,21.755402984257472,31.93865333908292,33.989618398361586,23.38575509735452,12.238689448691964,3.889999389648466,-7.034659341573416,-28.66399383544922,-57.39454856513768,0.06656089423924527,-43.029271200293465,-14.298716470604973,28.439170585937518,2.733311595246942,-32.16299533420913,14.365277364844237,4,18.80999755859375,22.54999542236328,34.34873962402344,24.969993591308594,-11.870010375976562,1,-0.05728910504362961,-1.0291722413609663,184.2400054931641,-3.995115675465446,182.4199981689453,2.130433180131137,196.66000366210938,-0.05728910504362961 8189,2024-05-01,182.4900054931641,186.19000244140625,179.1999969482422,180.25,2267900.0,0.004292547193205154,-2.221192080920588,-1.26554768185662,24.38892583796529,33.843869796785135,18.479018371515934,29.741898756291477,33.01697512995216,22.77210431854934,13.338821761156852,6.9900054931640625,-9.134072849818807,-26.016495513916,-56.929016209467875,4.896025181635878,-41.47275586169195,-10.560235166140046,24.127670677148416,16.802902131009073,-16.262752109496123,15.456260347775942,5,17.269996643066378,21.00999450683591,33.568740844726534,24.18999481201169,-13.960006713867216,2,-0.05178372471135284,-1.1792668957617223,181.7100067138672,-1.0291722413609663,184.2400054931641,-3.995115675465446,182.4199981689453,-0.05178372471135284 8190,2024-05-02,183.3999938964844,185.25999450683597,181.7899932861328,184.25,1452200.0,0.004986510909795516,1.4181234315851874,-0.3794660799313181,23.939768371671107,31.68761961777502,15.355569721580139,27.51272359537134,31.84018832046047,22.018678940401827,14.117131566363316,3.4700012207031534,-11.58937827263182,-23.37350692749021,-55.87622035290045,9.129206497920023,-39.62486364019534,-7.12215021478508,19.37920718273827,34.17407671353986,3.5074208169846877,16.25135671270512,5,16.360008239746065,20.100006103515597,32.65875244140622,23.280006408691378,-12.279998779296903,3,-0.04443835424053755,-2.221192080920588,182.4900054931641,-1.1792668957617223,181.7100067138672,-1.0291722413609663,184.2400054931641,-0.04443835424053755 8191,2024-05-03,185.05999755859372,189.6000061035156,184.3300018310547,185.0500030517578,1640300.0,0.009051274358527372,-6.268986709040549,-0.011758158905650365,26.06011086753543,29.62882089683881,10.616954628627099,23.969910932547947,29.725526972614148,20.570709429073133,14.652905736026945,6.200012207031193,-13.066832278106034,-19.738002777099638,-52.48820194700946,13.012196392810182,-36.11310236205455,-3.362903192144728,14.41811494229168,56.34611011260671,27.25049647949369,16.375099584954906,5,14.700004577636747,18.44000244140628,31.546249389648466,21.62000274658206,-11.149993896484347,4,-0.08499943766917317,1.4181234315851874,183.3999938964844,-2.221192080920588,182.4900054931641,-1.1792668957617223,181.7100067138672,-0.08499943766917317 8192,2024-05-06,180.17999267578125,185.7700042724609,179.77000427246094,185.32000732421875,2069200.0,-0.026369852735285804,-1.0134257054639761,-514.2839694671113,23.905727498478,26.791136419477326,11.815411039278416,26.714004175300374,34.03176251207776,25.561239037163688,14.955072725551616,5.999999999999972,-14.084078112344372,-22.392507171630854,-55.49849755603941,10.713483212777703,-38.945502363835146,-5.839511979426561,16.459183647734108,9.423027546491609,-15.512483935116714,16.552995192204282,5,17.89000701904297,23.32000732421875,36.42625427246094,26.50000762939453,-5.3899993896484375,0,-0.0446220091739048,-6.268986709040549,185.05999755859372,1.4181234315851874,183.3999938964844,-2.221192080920588,182.4900054931641,-0.0446220091739048 8193,2024-05-07,184.7899932861328,185.6000061035156,181.19000244140625,181.57000732421875,1749300.0,0.025585530013017888,-1.2160846211943899,-0.6264546274966157,31.970622609603282,26.541134006366782,2.0098595266149175,20.166375811391816,28.798336564563982,21.062867456678134,16.703534181210514,5.420013427734347,-15.791586765521998,-15.896006011962896,-48.5123347194735,16.720322695547708,-32.2041703657182,0.41215834179240574,9.407697924844314,53.74991747056465,26.99829922726101,16.308164353755302,5,4.200004577636719,18.710006713867188,31.816253662109375,21.89000701904297,-11.879989624023438,1,-0.04919095550707375,-1.0134257054639761,180.17999267578125,-6.268986709040549,185.05999755859372,1.4181234315851874,183.3999938964844,-0.04919095550707375 8194,2024-05-08,181.6999969482422,186.7899932861328,181.67999267578125,186.0,1208300.0,-0.016721664863670438,-1.3548326987241015,-1.335410496386684,31.926376051522595,26.814187987216712,3.358639936468535,21.745456741940814,31.2940027128559,24.23312776262054,18.282707018526136,5.1100006103515625,-17.863400206993532,-17.31900253295899,-50.25281699460575,15.614811928687772,-33.78590976378237,-0.8520953021356092,10.398017065952047,19.633695994685095,-9.61307741141994,16.466907230823377,5,3.6450042724609375,21.800003051757812,35.56125259399414,25.43000030517578,-8.959991455078125,2,-0.0652724315330061,-1.2160846211943899,184.7899932861328,-1.0134257054639761,180.17999267578125,-6.268986709040549,185.05999755859372,-0.0652724315330061 8195,2024-05-09,183.16000366210938,187.3699951171875,181.9199981689453,182.0,1643900.0,0.008035259980125886,-7.25752531557775,-0.2697681020563865,29.446363586225274,27.391130795431913,-0.24331398325438158,18.34086361745841,29.37590819104838,22.87498451301269,20.15736053714611,5.6699981689453125,-21.04819062052951,-14.027496337890625,-46.16210597650786,18.10711330072661,-30.094801157199242,2.0398084814179924,7.132287962851564,34.48625389813101,4.530798577603427,16.067304819308625,5,1.2399978637695312,20.339996337890625,34.333744049072266,23.969993591308594,-9.240005493164062,3,-0.07987554373389127,-1.3548326987241015,181.6999969482422,-1.2160846211943899,184.7899932861328,-1.0134257054639761,180.17999267578125,-0.07987554373389127 8196,2024-05-10,185.0399932861328,186.6499938964844,183.41000366210938,183.41000366210938,1112400.0,0.010264192981190412,-2.975473446729672,1.4051590329115256,31.399748359365077,27.926179825347553,-1.9138338087780085,14.354428999005165,26.895811706976076,21.02475751092871,22.025455754875196,3.4899902343750284,-21.198638039838784,-10.343006134033203,-40.82751930805932,20.141507039992916,-25.585262721046263,4.899250452979857,3.6993770840875015,69.34204423849516,37.90440786180786,15.242256587013053,5,-0.6399917602539062,18.460006713867188,32.752506256103516,22.090003967285156,-11.739990234375,4,-0.07522697078474494,-7.25752531557775,183.16000366210938,-1.3548326987241015,181.6999969482422,-1.2160846211943899,184.7899932861328,-0.07522697078474494 8197,2024-05-13,182.0200042724609,185.91000366210938,181.8699951171875,185.3000030517578,1522500.0,-0.016320736723125617,-1.256977239792004,-2.0122819991949474,22.06896835711335,27.23406794883104,0.8472262356228271,15.164596105816258,29.239214488721217,24.057010716284054,23.42624552554872,4.040008544921875,-21.323924668045834,-11.466495513916044,-40.183992054770215,17.251001026938127,-25.825243784343144,2.8922527565110556,5.383853818682468,13.430466257789433,-9.90434554682696,14.358748270427087,5,2.379997253417997,21.47999572753909,35.81999588012698,25.10999298095706,-7.370010375976534,0,-0.044555545654267115,-2.975473446729672,185.0399932861328,-7.25752531557775,183.16000366210938,-1.3548326987241015,181.6999969482422,-0.044555545654267115 8198,2024-05-14,181.94000244140625,185.9600067138672,180.4199981689453,184.3500061035156,2206300.0,-0.0004395221908406466,-1.0330261050698264,0.7347574875091728,34.58647101762078,28.36712852434832,1.0764881302183085,12.869038726797385,28.596318547312592,24.08514711595285,25.059124771825598,5.540008544921875,-19.507680079234746,-9.619497680664068,-35.76768111223845,16.528685750910313,-22.693589396451273,3.4545940351231366,4.709991455078153,21.870574674790056,-1.8840251187342005,13.074091715787196,5,2.7450027465820312,20.54999542236328,37.0099983215332,26.00499725341797,-7.0500030517578125,1,-0.039298719684122796,-1.256977239792004,182.0200042724609,-2.975473446729672,185.0399932861328,-7.25752531557775,183.16000366210938,-0.039298719684122796 8199,2024-05-15,183.9199981689453,185.75,182.3699951171875,183.8699951171875,2406600.0,0.010882684956414312,-1.2163944267954074,-0.02074812272859682,35.16533617140735,29.614413835430124,-0.7591657241819405,9.245228033312259,26.161849790982444,22.05660882432028,26.429916617840842,3.80999755859375,-17.962297877134915,-6.295001983642578,-31.00098823817285,18.410984270887695,-18.647995110907715,6.057991143622559,-4.720001220703125,50.359734343268016,25.594231831677828,12.352993127265144,5,0.7650070190429688,18.56999969482422,35.03000259399414,24.025001525878906,-7.8499908447265625,2,-0.05986295463488622,-1.0330261050698264,181.94000244140625,-1.256977239792004,182.0200042724609,-2.975473446729672,185.0399932861328,-0.05986295463488622 8200,2024-05-16,182.1699981689453,184.32000732421875,180.8699951171875,183.3000030517578,1924800.0,-0.0095150066193046,1.1766546329723224,-22.598718339945073,49.58949072194912,32.22878937480942,0.8917925337370889,9.460089185476278,27.340951273490788,23.690075276460902,27.93017947545156,3.45001220703125,-16.51579246684574,-6.762501525878918,-30.253695736132528,16.728692684374693,-18.50809863100571,4.983095579247873,-2.8390011596679585,28.08990690417804,0.5318911836338529,11.745597105126802,5,1.4000015258789062,20.31999969482422,37.11375427246094,25.775001525878906,-7.3199920654296875,3,-0.051764795359089955,-1.2163944267954074,183.9199981689453,-1.0330261050698264,181.94000244140625,-1.256977239792004,182.0200042724609,-0.051764795359089955 8201,2024-05-17,183.07000732421875,184.92999267578125,181.19000244140625,182.1699981689453,2175200.0,0.004940490554535604,-1.6153772281295182,-0.7964648374203306,48.01896576045698,34.908038070584865,-0.3578097722520397,6.635997124363087,25.746065549456745,22.647564693503142,29.46257690634311,3.739990234375,-14.791682401133272,-4.42499237060548,-25.403300275241378,16.553315534030418,-14.914146322923415,6.064161581712455,-3.6106302551269494,47.83402649626794,17.174463754473003,10.489153952317945,5,0.8249893188476562,19.41999053955078,36.296241760253906,24.87499237060547,-7.0300140380859375,4,-0.049980929640040306,1.1766546329723224,182.1699981689453,-1.2163944267954074,183.9199981689453,-1.0330261050698264,181.94000244140625,-0.049980929640040306 8202,2024-05-20,178.97000122070312,183.0,178.69000244140625,183.0,1458500.0,-0.022395837327162327,1.1389572526598766,-4.477730871607073,45.594845177215426,36.421840578097324,3.9699966557815287,8.6082424030445,29.32746402276291,26.555591110650084,31.54759450274629,4.3800048828125,-13.144680049850024,-6.893998718261713,-24.837349304600394,11.049351868076968,-15.865674011431054,2.0776765749076276,6.779998779296875,3.8514252372247073,-29.087280725220385,8.971675293169344,5,4.05999755859375,23.264999389648438,40.39624786376953,28.974998474121094,-4.600006103515625,0,-0.03168127691943834,-1.6153772281295182,183.07000732421875,1.1766546329723224,182.1699981689453,-1.2163944267954074,183.9199981689453,-0.03168127691943834 8203,2024-05-21,175.4600067138672,179.1699981689453,174.7100067138672,178.85000610351562,2666800.0,-0.0196121946856751,1.213404314127879,0.8411911703456892,39.6098114548762,37.27555562291439,6.724507010275772,9.13540634691887,32.19338592077111,29.87040699833784,34.286546907215524,4.459991455078125,-11.846656451541833,-8.212993621826172,-17.671297743271793,1.2453104996194497,-12.942145682548983,-3.483841561103361,10.148793334960942,6.793482392258925,-27.021947495040394,4.7291520607228135,5,5.579994201660156,22.62999725341797,43.90624237060547,32.48499298095703,1.1399993896484375,1,-0.004616509668233126,1.1389572526598766,178.97000122070312,-1.6153772281295182,183.07000732421875,1.1766546329723224,182.1699981689453,-0.004616509668233126 8204,2024-05-22,172.49000549316406,175.7899932861328,172.25,175.0,2957400.0,-0.01692694122340077,-1.3678841354814675,0.7404114922558256,34.800796058989235,37.87049256433261,9.22029407625945,10.885951714761944,34.34015404692036,32.646256042889206,35.21557596776537,3.5399932861328125,-9.876100397047708,-10.054495239257818,-19.171952708684955,-0.9370377698306811,-14.613223973971401,-5.495766504544235,12.682842822265627,1.8927888942907065,-30.560457250660985,4.558728734713571,5,6.959991455078125,23.794998168945312,46.876243591308594,35.454994201660156,6.209991455078125,2,0.013913814250411605,1.213404314127879,175.4600067138672,1.1389572526598766,178.97000122070312,-1.6153772281295182,183.07000732421875,0.013913814250411605 8205,2024-05-23,171.57000732421875,172.49000549316406,169.75999450683594,172.49000549316406,1995200.0,-0.005333631744720235,4.934818303949049,0.36653393720173866,30.810821370122312,37.805056232194524,9.301511779684972,10.361112896957366,34.52547294697152,33.410527188772846,36.27192471218628,2.730010986328125,-9.129683191396822,-9.719993591308594,-17.46018035165943,-1.979806830957756,-13.590086971484027,-5.849900211133161,12.827470092285154,11.931529570571154,-16.776546570452773,3.8700933801754203,5,6.2899932861328125,23.469993591308594,45.889991760253906,38.74749755859375,10.599990844726562,3,0.02622836048200594,-1.3678841354814675,172.49000549316406,1.213404314127879,175.4600067138672,1.1389572526598766,178.97000122070312,0.02622836048200594 8206,2024-05-24,173.05999755859375,173.9600067138672,170.9600067138672,172.3300018310547,1852300.0,0.008684444662634627,1.3715283431941956,-0.7934751961255867,38.79093235297792,39.66305223173502,6.6307418970135075,8.573509023698648,32.419832229378216,31.8324884805308,36.42234602575938,3.0,-8.109241781188132,-7.762003326416021,-16.30478006648181,0.7807734136497686,-12.033391696448916,-3.4906149563831264,10.166481225136721,24.92448400766627,-5.965954499227166,4.271388370032896,5,4.8000030517578125,21.980003356933594,44.400001525878906,41.535003662109375,8.80999755859375,4,0.01034328308201804,4.934818303949049,171.57000732421875,-1.3678841354814675,172.49000549316406,1.213404314127879,175.4600067138672,0.01034328308201804 8207,2024-05-28,173.30999755859375,173.75,170.33999633789062,171.9499969482422,2523600.0,0.0014445857132023843,2.044638660499588,1.8630254384314708,29.051086354232496,39.048009491358556,5.604689624911828,7.865967558950473,31.632403267480186,31.59575252842683,36.56225089205219,3.410003662109375,-7.0231499164591185,-6.965502929687489,-15.973389513385342,2.042383654010365,-11.46944622153643,-2.4615596378385476,8.83916248298516,37.7258413410865,9.325161955308875,4.503943291848928,5,4.444999694824219,21.730003356933594,43.64500045776367,43.657501220703125,9.460006713867159,1,0.0157520960475237,1.3715283431941956,173.05999755859375,4.934818303949049,171.57000732421875,-1.3678841354814675,172.49000549316406,0.0157520960475237 8208,2024-05-29,171.3000030517578,173.10000610351562,170.55999755859375,171.22000122070312,2285300.0,-0.011597683544807502,-2.628559906704014,0.05882484937562409,30.243155279186226,38.50110050333399,6.645527067966526,9.545485229403283,33.10873373745562,33.57440560758914,36.70971639116411,2.75,-6.267456670608027,-8.454997253417957,-18.27986297535739,1.3698684685214744,-13.367430114387673,-3.5425643924482415,9.85802374704167,25.539118684555472,-3.8065068409259872,4.9124328609697185,5,6.044990539550781,23.73999786376953,45.65499496459961,45.66749572753906,9.759994506835909,2,0.017921728025317663,2.044638660499588,173.30999755859375,1.3715283431941956,173.05999755859375,4.934818303949049,171.57000732421875,0.017921728025317663 8209,2024-05-30,173.0399932861328,174.0800018310547,170.57000732421875,170.91000366210938,1654400.0,0.010157561023797834,-1.4982324672151177,26.624260919321,30.977395733842727,36.433089949099944,3.575956600979225,7.442821203227879,30.75838097318595,31.856703708423368,36.653652624508624,3.5099945068359375,-4.580265530279291,-6.242506408691412,-16.41630003958437,3.931287222201547,-11.329403224137877,-1.1556095932449466,7.206190929309599,75.92576894276552,45.27935929764681,5.086896815446479,5,4.305000305175781,20.31000518798828,43.91500473022461,43.92750549316406,5.3700103759765625,3,0.02057335272485883,-2.628559906704014,171.3000030517578,2.044638660499588,173.30999755859375,1.3715283431941956,173.05999755859375,0.02057335272485883 8210,2024-05-31,175.25,175.41000366210938,171.99000549316406,173.0,2655800.0,0.012771652794812516,1.661469589379438,1.0563431739868616,31.823242673876962,34.633565161702165,0.31415656114862145,4.839030821859126,27.786855600016708,29.61068951229413,36.468421468448476,3.4199981689453125,-4.3248134263542966,-3.625,-13.757179484679995,6.507179484679995,-8.691089742340012,1.4410897423400115,4.157289038753902,96.84411378766538,68.1556862427694,5.066089742339997,5,1.1299972534179688,9.019996643066406,32.6400032043457,33.14500427246094,6.8699951171875,4,0.019686145211082362,-1.4982324672151177,173.0399932861328,-2.628559906704014,171.3000030517578,2.044638660499588,173.30999755859375,0.019686145211082362 8211,2024-06-03,169.3300018310547,177.99000549316406,168.25,176.52999877929688,2440400.0,-0.03378030338913163,-1.0811976192378105,-3.1999986436631946,28.729453312585903,32.75963273229888,4.559667273041896,10.034635228860736,32.69062716456193,35.475457967176055,37.1629872403881,9.740005493164062,-4.432370559787444,-8.758498382568348,-19.302852793565023,1.7858560284283271,-14.030675588066686,-3.4863211770700104,9.30550364514579,11.088308233631668,-18.72337849710357,5.272177205498342,6,4.379997253417969,10.540000915527344,38.560001373291016,39.06500244140625,17.42999267578128,0,0.07582824188888537,1.661469589379438,175.25,-1.4982324672151177,173.0399932861328,-2.628559906704014,171.3000030517578,0.07582824188888537 8212,2024-06-04,172.13999938964844,182.0,171.9600067138672,177.10000610351562,2962000.0,0.016594800261074516,-2.774439195642634,0.6888901133601352,34.950847083512386,32.241970024369564,0.7587372957777347,6.947626299393448,28.936549129605282,32.62393442661431,37.157217294276876,12.669998168945312,-5.192083993113442,-5.546501159667969,-16.364609214599795,5.271606895263858,-10.955555187133882,-0.1374471322020554,-3.8899993896484375,28.290904651988637,-2.420962661737267,5.409054027465917,6,2.9850006103515625,6.785003662109375,30.827503204345703,32.410003662109375,18.080001831054688,1,0.05652373511117936,-1.0811976192378105,169.3300018310547,1.661469589379438,175.25,-1.4982324672151177,173.0399932861328,0.05652373511117936 8213,2024-06-05,175.6999969482422,177.5800018310547,172.6699981689453,172.6699981689453,1572800.0,0.020680827066436258,-2.240927815323255,-0.6108860237679928,37.96132829295458,32.59314027258794,-3.088417732134644,2.816094672088127,24.551732342478488,29.06009465184772,37.1511355331081,5.44000244140625,-5.963130742846715,-1.5320037841796932,-11.84555776648142,8.781550198122034,-6.688780775330542,3.624773206971156,-7.4499969482421875,54.18179598721591,24.883067038097217,5.156776991150862,6,-0.5749969482421875,3.225006103515625,26.690006256103516,28.56000518798828,19.550003051757812,2,0.040239086209554076,-2.774439195642634,172.13999938964844,-1.0811976192378105,169.3300018310547,1.661469589379438,175.25,0.040239086209554076 8214,2024-06-06,169.83999633789062,171.2899932861328,165.49000549316406,171.1199951171875,2684300.0,-0.033352309118581336,6.160500339085224,-0.42244201154229655,33.8823441179439,32.934420577901456,2.633040079217494,8.160404707040811,29.52937730431489,34.88189892392961,37.649409629275596,10.209991455078125,-6.550542812506535,-6.799004364013683,-17.390961470115258,3.7929527420878912,-12.09498291706447,-1.503025810962896,12.160003662109375,26.34762139336543,-2.9757917397066045,5.2959785530507935,6,3.9050064086914062,7.705009460449219,32.55000686645508,34.420005798339844,34.0,3,0.06606218477761439,-2.240927815323255,175.6999969482422,-2.774439195642634,172.13999938964844,-1.0811976192378105,169.3300018310547,0.06606218477761439 8215,2024-06-07,168.52999877929688,170.25,165.88999938964844,168.16000366210938,1502900.0,-0.007713127572068212,1.2887156977396153,-0.2890589609708414,31.195009512081526,32.09042915113519,3.8738388924209914,8.767685216604207,30.010163405702514,36.194155150433375,38.279147338243746,4.3600006103515625,-6.694168868952232,-7.3775016784667855,-18.093264473069382,3.3382611161358113,-12.735383075768084,-2.019620281165487,13.1398013305664,18.413048440895047,-8.214924313755432,5.357881397301303,6,5.215003967285156,9.015007019042969,33.10000228881836,34.970001220703125,30.149993896484375,4,0.058624606624195996,6.160500339085224,169.83999633789062,-2.240927815323255,175.6999969482422,-2.774439195642634,172.13999938964844,0.058624606624195996 8216,2024-06-10,171.1199951171875,171.97000122070312,167.22000122070312,167.7100067138672,1842100.0,0.015368162087762371,-1.1640094124844023,9.216306499505114,39.43470546195362,33.24416460754865,1.094848385329442,5.355970689839808,26.431966016793353,33.66093999008507,38.79134202782099,4.75,-6.325253278009143,-4.091505432128912,-14.094246456026866,5.911235591769042,-9.092875944077889,0.9098650798200651,10.226209100341777,34.100493623376735,4.401773106334382,5.001370511948973,6,2.6250076293945312,6.425010681152344,30.510005950927734,32.3800048828125,24.340011596679688,0,0.06428237677582271,1.2887156977396153,168.52999877929688,6.160500339085224,169.83999633789062,-2.240927815323255,175.6999969482422,0.06428237677582271 8217,2024-06-11,173.91000366210938,174.1300048828125,168.77999877929688,170.00999450683594,1809600.0,0.016304398226584915,1.4654340129453252,1.1437015889778366,47.87262693850198,35.202994791917064,-1.7892583863461198,2.0313785041952315,22.704165203757668,30.908267344196247,38.991333543325155,5.350006103515625,-5.637242729066543,-0.8959968566894645,-10.380721402948097,8.588727689569168,-5.638359129818781,3.846365416439852,7.119076580932585,69.64434011081242,35.517835571300594,4.742362273129317,6,-0.16500091552734375,2.5199966430664062,27.71999740600586,29.589996337890625,21.55999755859375,1,0.07388873885422309,-1.1640094124844023,171.1199951171875,1.2887156977396153,168.52999877929688,6.160500339085224,169.83999633789062,0.07388873885422309 8218,2024-06-12,174.7899932861328,178.35000610351562,173.88999938964844,174.75999450683594,1467400.0,0.005060028782088777,-4.0395868894291285,0.007691976634545035,53.3488498576319,37.68871191678252,-2.3715221415559995,0.6200536003169645,20.927242007052598,30.032548956758433,38.72705534440964,4.4600067138671875,-5.410606889370797,0.34149322509765057,-8.530225767131327,9.213212217326628,-4.094366271016838,4.777352721212139,5.928305461911577,72.31716447573721,32.70412597436317,4.43585949611449,6,-1.0449905395507812,1.6400070190429688,25.995006561279297,28.710006713867188,20.52000427246091,2,0.08827741019081814,1.4654340129453252,173.91000366210938,-1.1640094124844023,171.1199951171875,1.2887156977396153,168.52999877929688,0.08827741019081814 8219,2024-06-13,172.91000366210938,173.67999267578125,169.82000732421875,173.6199951171875,1121400.0,-0.010755705110337077,8.30131999852925,-23.66734486266531,51.89801410726466,39.91924207604783,-0.5720699187224625,1.721154349041285,21.764541939624337,31.790319131033982,38.64478503268652,4.9699859619140625,-4.967149992698978,-0.9879966735839787,-8.671976395268075,6.695983048100118,-4.829986534426013,2.8539931872580553,7.503729220837414,56.34029285592699,12.679388395056051,3.8419898608420477,6,0.8349990844726562,3.5199966430664062,23.33499526977539,30.589996337890625,20.94000244140622,3,0.12920013801830765,-4.0395868894291285,174.7899932861328,1.4654340129453252,173.91000366210938,-1.1640094124844023,171.1199951171875,0.12920013801830765 8220,2024-06-14,172.74000549316406,173.1199951171875,166.8300018310547,171.5500030517578,2149000.0,-0.0009831598250238383,5.451335743462135,-1.6760799484203739,49.529145978442784,42.23031903892081,-0.8890502378638132,1.210522230315803,20.925760481055363,31.895505833402922,38.53038311249001,6.2899932861328125,-4.422790087583053,-0.6864952087402401,-7.318564053760753,5.9455736362802725,-4.002529631250496,2.629539213770016,7.375252841987077,51.30209609589722,5.053414256429285,3.3160344225102563,6,1.0049972534179688,3.6899948120117188,21.6824951171875,30.759994506835938,21.879989624023438,4,0.1800393067948427,8.30131999852925,172.91000366210938,-4.0395868894291285,174.7899932861328,1.4654340129453252,173.91000366210938,0.1800393067948427 8221,2024-06-17,173.9199981689453,174.11000061035156,170.92999267578125,171.47999572753906,1664600.0,0.00683103298747989,1.2553189186849338,2.0504180130276453,50.8736770928628,43.999522373293075,-1.5080707948308145,-0.7274082876905652,18.520031763938903,30.67734324295418,38.47402465784852,3.1800079345703125,-3.9740826594427006,0.9509979248046818,-3.904509809119986,5.80650565872935,-1.4767559421576664,3.37875179176703,5.9027551093660975,61.54508427431372,13.630976280796858,2.427753866962337,6,-1.9999923706054688,2.1500015258789062,20.03000259399414,29.580001831054688,31.779998779296875,0,0.14236427534218432,5.451335743462135,172.74000549316406,8.30131999852925,172.91000366210938,-4.0395868894291285,174.7899932861328,0.14236427534218432 8222,2024-06-18,173.3000030517578,174.69000244140625,172.02000427246094,173.92999267578125,1516500.0,-0.0035648293681859178,1.483708650631995,-0.2581922105210496,52.98329724995494,45.668630035182005,-0.7892197912550216,-0.5839126159085595,17.877946027343853,31.22515737803846,38.09541308508207,2.6699981689453125,-3.7218937687706557,0.6145027160644645,-3.3451861103225156,4.5741915424514445,-1.3653416971290255,2.5943471292579545,6.2360952708506545,56.163184211397734,5.194945902985651,1.9798444131934938,6,-1.3799972534179688,2.4250030517578125,20.64999771118164,30.199996948242188,29.629989624023438,1,0.12787076325377256,1.2553189186849338,173.9199981689453,5.451335743462135,172.74000549316406,8.30131999852925,172.91000366210938,0.12787076325377256 8223,2024-06-20,174.64999389648438,176.80999755859375,173.30999755859375,174.22000122070312,1689000.0,0.007789906641394451,-2.111111111111111,-0.6825392980841427,52.42982583404146,47.72946133697063,-2.5745593201640986,-2.105657193050149,15.325496196956578,29.83221729979644,37.130298499933716,3.5099945068359375,-2.7864701756340935,2.0049942016601676,-1.8504035832168029,5.860391986537138,0.07729530922168237,3.932693094098653,4.605182569535202,78.35666746681059,29.283590425615316,1.9276988924384806,6,-2.5299911499023438,1.07501220703125,19.300006866455078,28.850006103515625,26.850006103515625,3,0.11920989437055951,1.483708650631995,173.3000030517578,1.2553189186849338,173.9199981689453,5.451335743462135,172.74000549316406,0.11920989437055951 8224,2024-06-21,174.88999938964844,176.47999572753906,173.11000061035156,175.8800048828125,2173400.0,0.0013742084257175602,2.0776391240428365,-2.3023775727466287,49.422334568500354,49.754719676572726,-2.2606168914283273,-2.2731898011909095,14.102168507495264,29.51381708465391,35.89444089945445,3.3699951171875,-2.1863259547641007,2.125,-1.85739386537972,6.10739386537972,0.13380306731014002,4.11619693268986,4.089873656914023,80.76153315730167,36.1725352323152,1.9911969326898566,6,-2.2999954223632812,0.7300033569335938,18.69750213623047,28.610000610351562,30.139999389648438,4,0.11675909566132647,-2.111111111111111,174.64999389648438,1.483708650631995,173.3000030517578,1.2553189186849338,173.9199981689453,0.11675909566132647 8225,2024-06-24,176.07000732421875,178.83999633789062,174.0500030517578,174.88999938964844,1524400.0,0.006747143568462732,-2.349644939791819,-1.1919205930858032,62.75551428015332,52.34592065637269,-2.5240253901540655,-3.2662454861219317,11.77914607315708,28.272338025801673,34.187776809513224,4.7899932861328125,-1.9069054123449973,3.080007934570318,-1.1206188527818597,7.280634721922496,0.9796945408942292,5.180321328246407,-10.580001831054688,64.9811917668165,15.48725278686301,2.100313393676088,6,-3.2350082397460938,-0.8600082397460938,17.517494201660156,27.42999267578125,34.1099853515625,0,0.1009825526192909,2.0776391240428365,174.88999938964844,-2.111111111111111,174.64999389648438,1.483708650631995,173.3000030517578,0.1009825526192909 8226,2024-06-25,174.85000610351562,175.72000122070312,172.4499969482422,173.77000427246094,1251500.0,-0.006929068949583117,1.3191584916482244,0.9152496346967013,55.45712816107105,53.18864301443592,-0.8038090917652028,-2.0082283499921516,11.775190602284681,29.461870192026197,32.84553834248341,3.6200103759765625,-0.9325046092050968,1.7705062866210994,-2.5118818661906914,6.05289443943289,-0.370687789784796,3.911700363026995,-9.093000793457037,41.4956762985088,-10.239111586863189,2.1411940764058977,6,-2.0150070190429688,0.35999298095703125,18.17999267578125,28.649993896484375,28.349990844726562,1,0.11306827751534398,-2.349644939791819,176.07000732421875,2.0776391240428365,174.88999938964844,-2.111111111111111,174.64999389648438,0.11306827751534398 8227,2024-06-26,176.0399932861328,178.6199951171875,174.97999572753906,175.61000061035156,1456000.0,0.006805760029042762,-3.307685362418289,0.3981406914480284,50.75689432149223,52.900647954864844,-1.8549512406974031,-3.144420572054514,9.387880150253494,28.23868345528203,31.15186378473768,3.769989013671875,0.3838063475439242,2.823993682861328,-1.6586812216485498,7.306668587371206,0.582656230606375,5.065331135116281,-10.02132815551758,56.181481702584925,4.559749182445792,2.2413374522549416,6,-3.2049942016601562,-1.7949905395507812,17.152503967285156,27.460006713867188,19.080001831054688,2,0.1684844625840245,1.3191584916482244,174.85000610351562,-2.349644939791819,176.07000732421875,2.0776391240428365,174.88999938964844,0.1684844625840245 8228,2024-06-27,174.3699951171875,177.1999969482422,173.64999389648438,175.9199981689453,1150600.0,-0.009486470305818062,-1.374579618582007,-3.60471965933286,62.39739756460153,54.06724611679117,-0.2802683068258034,-1.2992467354956716,9.799377254236106,29.733705086826944,29.447274200096697,3.5500030517578125,1.1234794048929757,1.0004959106445312,-3.4156872048230014,5.416679026112064,-1.2075956470892493,3.2085874683783118,-8.094903362426749,30.04692257178676,-23.748516901258178,2.208091557733773,6,-1.5349960327148438,-0.6249923706054688,18.26250457763672,28.87500762939453,19.889999389648466,3,0.16378963329900675,-3.307685362418289,176.0399932861328,1.3191584916482244,174.85000610351562,-2.349644939791819,176.07000732421875,0.16378963329900675 8229,2024-06-28,176.60000610351562,178.4199981689453,174.97000122070312,176.0,3118700.0,0.012788960536641802,-1.59397909663504,-0.38709994979376067,71.02662618854134,56.455855029024335,-2.1588313144134474,-3.4244488521800918,6.622571197732611,27.294003019251193,27.825446835580227,4.0500030517578125,1.3518125070272333,3.052506256103527,-1.5889911047460146,7.694003616953069,0.7317575756787562,5.373254936528298,-10.073616257092283,64.94537639543908,6.398593869377407,2.320748680424774,6,-1.7150115966796875,-2.8550033569335938,12.964996337890625,24.654998779296875,21.259994506835966,4,0.14099656305724606,-1.374579618582007,174.3699951171875,-3.307685362418289,176.0399932861328,1.3191584916482244,174.85000610351562,0.14099656305724606 8230,2024-07-01,178.6999969482422,180.58999633789062,175.64999389648438,176.16000366210938,1863000.0,0.011891227475358201,-1.7752722783947468,4.233279080413,70.2674209581068,58.61071545849589,-3.7151806204471427,-5.536585904009655,3.6770575658503333,24.90570621811463,26.31842966624272,4.94000244140625,1.3386056688535177,4.979997253417963,-0.1578132565689998,10.117807763404926,2.411091998424496,7.54890250841143,-11.927334971989495,76.78133253852657,14.51674778268854,2.5689052549934797,7,-2.3949966430664062,-4.954994201660156,9.167503356933594,21.32500457763672,14.449996948242216,0,0.1473419265848157,-1.59397909663504,176.60000610351562,-1.374579618582007,174.3699951171875,-3.307685362418289,176.0399932861328,0.1473419265848157 8231,2024-07-02,182.1699981689453,182.69000244140625,178.3000030517578,179.05999755859375,2515200.0,0.019418026188932513,1.1156576891258387,1.2244129255501288,71.31066031013673,60.64708913184942,-6.584255444605361,-8.427402427310312,-0.7445292572895141,21.109563131803327,24.286351702254215,4.3899993896484375,1.6337604432162607,7.8079986572265625,1.8383680128395383,13.777629301613587,4.823183335033036,10.792813979420089,-14.8446428182271,94.24774578611384,31.556897574977626,2.984815322193515,7,-4.599998474121094,-8.079994201660156,4.280002593994141,16.610000610351562,13.830001831054688,1,0.1537574506690138,-1.7752722783947468,178.6999969482422,-1.59397909663504,176.60000610351562,-1.374579618582007,174.3699951171875,0.1537574506690138 8232,2024-07-03,181.8699951171875,184.2100067138672,181.25999450683597,182.8600006103516,919800.0,-0.0016468301848452382,-1.6696861946353176,-0.3183296780935931,68.82981961325406,62.46931066287305,-5.521390011375871,-7.7588788740858945,-1.4118024273424794,21.056733339907737,23.264240207571834,2.9500122070312216,2.0840342233846343,7.021495819091797,0.27850881471331945,13.764482823470274,3.650002316902544,10.39298932128105,-13.62276094102802,77.84082616994745,15.691511808695537,3.3714935021892454,7,-3.5399932861328125,-7.019989013671875,4.580005645751953,16.910003662109375,11.360000610351534,2,0.1172815879678819,1.1156576891258387,182.1699981689453,-1.7752722783947468,178.6999969482422,-1.59397909663504,176.60000610351562,0.1172815879678819 8233,2024-07-05,182.7700042724609,183.67999267578125,180.8699951171875,182.0500030517578,1195400.0,0.004948640124466275,1.2126156433978132,-0.7272699249394551,77.66555836318157,65.60744664005985,-5.753486698949018,-8.539908681554124,-3.5364824516791202,19.804185750393685,22.15728021071647,2.80999755859375,2.458640878754295,7.5680046081542685,-0.04774559373160514,15.183754810040142,3.7601295072113317,11.375879709097205,-13.245748293284805,84.41556725835693,20.64200872456496,3.8078751009429412,7,-4.440002441406222,-7.919998168945284,3.627494812011747,16.009994506835966,7.849990844726591,4,0.06757121275937639,-1.6696861946353176,181.8699951171875,1.1156576891258387,182.1699981689453,-1.7752722783947468,178.6999969482422,0.06757121275937639 8234,2024-07-08,181.05999755859372,183.1000061035156,177.99000549316406,182.1699981689453,1595900.0,-0.009356057744125401,2.4410587588560033,-1.5416649006062124,71.48758213618306,66.57767640184093,-3.4377404368745204,-6.267570338951344,-2.3154646062724566,21.197868896928384,20.074744710348437,5.110000610351534,2.798971645793415,5.296997833251936,-2.308664616744238,12.90266028324811,1.4941666082538632,9.099829058250009,-10.360881520642323,63.200882726755445,-2.0614080668442725,3.802831224998082,7,-2.729995727539034,-6.209991455078097,5.132499694824247,17.720001220703153,13.960006713867188,0,0.07290399384861646,1.2126156433978132,182.7700042724609,-1.6696861946353176,181.8699951171875,1.1156576891258387,182.1699981689453,0.07290399384861646 8235,2024-07-09,178.41000366210938,181.5,177.4199981689453,181.32000732421875,1188700.0,-0.014635998741946099,1.4954223479015596,2.621623479276859,60.777736674199645,67.16885512552187,-0.4703764673517128,-2.9928865009295578,-0.2469155005623236,23.55411353445885,17.92017303237173,4.0800018310546875,3.037198125104908,2.153003692626953,-4.723019998005242,9.029027383259148,-1.2850081526891586,5.591015537943065,-6.630016370084718,14.580327647812311,-49.03912160864912,3.438011845316103,7,0.5199966430664062,-3.55999755859375,6.937492370605469,20.3699951171875,14.589996337890625,1,0.1090185334286442,2.4410587588560033,181.05999755859372,1.2126156433978132,182.7700042724609,-1.6696861946353176,181.8699951171875,0.1090185334286442 8236,2024-07-10,182.1199951171875,182.32000732421875,177.83999633789062,179.02999877929688,1375400.0,0.020794750176141852,1.567326273817123,-1.061853075350008,68.43643967515112,69.13324905370621,-3.398007284358272,-6.151945185659258,-4.048161280048589,19.511562120106902,16.019549123486392,4.480010986328125,3.5081424684992726,5.312995147705067,-1.5926010081468291,12.218591303556963,1.860197069779133,8.765793225631,-9.345606271415448,69.2193082990629,4.4643285317370385,3.4527980779259426,7,-3.1899948120117188,-7.269989013671875,-1.7949981689453125,16.660003662109375,15.020004272460938,2,0.0605644579124851,1.4954223479015596,178.41000366210938,2.4410587588560033,181.05999755859372,1.2126156433978132,182.7700042724609,0.0605644579124851 8237,2024-07-11,186.75999450683597,187.6999969482422,182.63999938964844,183.1699981689453,1569900.0,0.025477704338080942,-1.1763458925911099,1.161812489506493,72.2528438483992,70.22829864079483,-7.104582514080164,-10.308413119362541,-8.786052514810336,14.553027783837905,14.824807672511293,5.5800018310546875,3.6073749158009036,9.31049499511721,1.24591517845397,17.37507481178045,5.27820508678559,13.34278490344883,-13.070756231616315,90.85600629350935,26.672269071573766,4.032289908331626,7,-5.42499542236331,-10.164993286132841,-9.969993591308622,11.26500701904294,13.410003662109347,3,0.049475293236988405,1.567326273817123,182.1199951171875,1.4954223479015596,178.41000366210938,2.4410587588560033,181.05999755859372,0.049475293236988405 8238,2024-07-12,190.22000122070312,193.57000732421875,187.4600067138672,187.4600067138672,1876600.0,0.018526487554273885,-3.4275454862090124,0.76880148252675,75.18895470552756,70.69077958712664,-9.029358172094362,-13.231560768235084,-12.224201910236218,10.862265999577488,14.835959566475337,6.810012817382784,4.190233767107372,11.99900131225587,2.232933747424738,21.765068877087003,7.1159675298403045,16.882035094671437,-15.129687078181234,79.25693991063929,16.460899859419698,4.8830337824155725,7,-5.6100006103515625,-10.689994812011719,-13.194999694824219,7.805000305175781,9.94000244140625,4,0.015823754008620572,-1.1763458925911099,186.75999450683597,1.567326273817123,182.1199951171875,1.4954223479015596,178.41000366210938,0.015823754008620572 8239,2024-07-15,195.25,197.7700042724609,190.0,190.3600006103516,2008800.0,0.02644305933665092,-1.7700546977209635,1.7717424355508276,77.97548622925402,71.54723128392078,-12.444296261729875,-17.393882884710877,-17.19858923435666,5.660672384992779,14.482330777969105,7.770004272460909,5.041150812305943,15.912000274658197,3.86068236765243,27.963318181663965,9.886341321155328,21.937659228161067,-17.942122675674483,87.61669033590333,24.06032373257429,6.0256589535028775,7,-7.654998779296875,-13.6199951171875,-18.224998474121094,2.7750015258789062,3.5,0,-0.023713213228233054,-3.4275454862090124,190.22000122070312,-1.1763458925911099,186.75999450683597,1.567326273817123,182.1199951171875,-0.023713213228233054 8240,2024-07-16,203.83999633789062,204.1199951171875,195.7700042724609,195.7700042724609,2009600.0,0.043994859605073655,-1.069392578586615,1.6503053318397138,84.80191414484463,73.0462594877772,-19.101932032986724,-24.80631566613411,-25.661347155734916,-3.092708228709512,13.985030557995362,8.8699951171875,6.087890880050907,22.946997070312506,7.0637613583321865,38.830232782292825,15.005379214322346,30.888614926302665,-23.667421240826144,98.9345555848448,31.241497404163027,7.941617855990159,7,-13.069999694824219,-18.834999084472656,-28.194992065429688,-7.1949920654296875,-0.9400024414062216,1,-0.043269192621105956,-1.7700546977209635,195.25,-3.4275454862090124,190.22000122070312,-1.1763458925911099,186.75999450683597,-0.043269192621105956 8241,2024-07-17,198.67999267578125,204.3500061035156,198.6699981689453,202.05999755859372,2325100.0,-0.025313990162931566,-2.341187135920135,-0.41883620893405316,74.81367189864852,73.71113196393215,-12.687975315535397,-18.652573019352417,-20.484956457059468,1.7723729289979815,13.686960700336098,5.680007934570284,6.753734995937151,16.548993682861322,-0.8347138317176928,33.93270119744034,7.857139925571801,25.240847440150844,-14.6758303754971,73.8829494506206,4.538207759680944,8.691853757289511,7,-7.794990539550781,-13.089988708496094,-23.034988403320312,-2.0349884033203125,2.2200012207031534,2,-0.028588649512637287,-1.069392578586615,203.83999633789062,-1.7700546977209635,195.25,-3.4275454862090124,190.22000122070312,-0.028588649512637287 8242,2024-07-18,195.4600067138672,200.0399932861328,193.88999938964844,198.67999267578125,1581400.0,-0.016206895916131003,1.0707094838459423,0.9526571923868764,72.35532373898253,73.12110589457669,-8.199816647535783,-14.42697129182261,-17.128340899213867,4.649452185844723,13.131447625942098,6.149993896484375,7.317829169713491,12.221007537841786,-5.611787693777245,30.053802769460816,3.304609922032256,21.137405153651315,-7.793592529001387,47.36530662578391,-25.837053942619583,8.916397615809517,7,-4.575004577636719,-9.870002746582031,-19.81500244140625,1.18499755859375,8.309997558593722,3,0.008595071206769056,-2.341187135920135,198.67999267578125,-1.069392578586615,203.83999633789062,-1.7700546977209635,195.25,0.008595071206769056 8243,2024-07-19,195.47000122070312,197.3800048828125,193.6100006103516,195.72999572753903,1228300.0,5.113325740624397e-05,1.1179723028258501,0.08074398767917611,70.9899919954974,73.06581810116718,-6.949700699416297,-13.488785173257952,-17.147389502727208,4.247860861085684,12.996427966321642,3.770004272460909,7.659679631717069,11.190001678466786,-6.959631036372656,29.339634393306227,2.115185321047079,20.264818035886492,-4.800540490480358,38.118459192592496,-34.63592929146574,9.074816357419717,7,-4.584999084472656,-9.879997253417969,-20.38249969482422,1.1750030517578125,3.649993896484375,4,0.02404459466358455,1.0707094838459423,195.4600067138672,-2.341187135920135,198.67999267578125,-1.069392578586615,203.83999633789062,0.02404459466358455 8244,2024-07-22,195.30999755859372,199.2899932861328,192.8800048828125,197.58999633789062,1341200.0,-0.0008185586591813454,1.257041080581554,8.769411350432431,69.30946609131928,74.0137880364027,-5.09115016199803,-12.353919976183334,-16.898870811550893,4.049922524146581,12.908907601005595,6.4099884033203125,8.165729619758537,10.008998107910116,-8.213795505475417,28.23179172129565,0.8976013012173496,19.120394914602883,9.040008544921875,21.185635720728076,-48.95016145859046,9.111396806692774,7,-4.214996337890597,-9.719993591308565,-20.222496032714815,1.335006713867216,-2.4499969482421307,0,0.024832349414477095,1.1179723028258501,195.47000122070312,1.0707094838459423,195.4600067138672,-2.341187135920135,198.67999267578125,0.024832349414477095 8245,2024-07-23,193.8500061035156,196.1499938964844,192.66000366210938,193.8500061035156,1826000.0,-0.007475252026666546,-1.9327588859825529,-0.0,64.24391741642552,73.54795222987762,-1.352946131932299,-10.006643964129154,-15.412572148765946,5.204994299243225,13.323696574968224,3.4899902343750284,8.47015145449933,7.660006713867148,-10.400717552620364,25.72073098035466,-1.370355419376608,16.690368847110904,10.270599975585952,10.179659477154678,-54.555404489909314,9.030362133243756,7,-0.35500335693356533,-8.26000213623044,-18.76250457763669,2.794998168945341,0.3499908447265909,1,0.025277243962880336,1.257041080581554,195.30999755859372,1.1179723028258501,195.47000122070312,1.0707094838459423,195.4600067138672,0.025277243962880336 8246,2024-07-24,194.6199951171875,200.55999755859372,182.8600006103516,197.13999938964844,3328700.0,0.003972086610411152,2.782050383344457,-100.0,65.37256933610422,72.78347728406709,-0.18253827167586678,-9.71781065262337,-16.207371174650746,4.054984670507963,12.82884411051491,17.69999694824213,9.09945806283497,7.441496276855474,-10.164292973452177,25.047285527163126,-1.3613983482983656,16.244390902009314,9.042186865234356,66.44065838668887,3.2244472237203397,8.802894625153833,7,-1.0149917602539062,-6.9799957275390625,-19.532493591308594,2.0250091552734375,-2.5,2,0.04254444038142746,-1.9327588859825529,193.8500061035156,1.257041080581554,195.30999755859372,1.1179723028258501,195.47000122070312,0.04254444038142746 8247,2024-07-25,205.6999969482422,210.5200042724609,194.6499938964844,194.6499938964844,3154100.0,0.056931467007709236,-1.8723992747589364,-4.384914411659621,72.19749170736667,72.45109250649364,-9.26799333672568,-19.45952792322305,-27.086585789755077,-7.3588364862259255,13.384713576910915,15.900009155273409,10.573998603189068,17.038497924804688,-1.5841929156910624,35.66118876530044,7.727152504556813,26.349843345052562,-22.839996337890597,82.57409007207936,21.12902773406188,9.311345420247877,7,-9.009994506835938,-14.42999267578125,-31.704994201660156,-9.05499267578125,-12.899993896484375,3,-0.02333496899839793,2.782050383344457,194.6199951171875,-1.9327588859825529,193.8500061035156,1.257041080581554,195.30999755859372,-0.02333496899839793 8248,2024-07-26,202.92999267578125,206.97000122070312,199.4199981689453,200.0,2484000.0,-0.013466233901587854,-2.691936338335037,0.26515763498501116,70.74559981472906,71.64777179376864,-5.034955927990666,-15.22053902593666,-24.141263102851838,-4.957716046342142,13.73965135299808,7.5500030517578125,11.60265721513025,12.840493774414057,-5.546464254211145,31.22745180303926,3.647014760101456,22.033972788726658,-20.06999206542966,72.5596146356372,10.868346377655342,9.193479014312596,7,-6.239990234375,-11.444992065429688,-29.107486724853516,-6.2849884033203125,-8.149993896484375,4,0.004139415695055604,-1.8723992747589364,205.6999969482422,2.782050383344457,194.6199951171875,-1.9327588859825529,193.8500061035156,0.004139415695055604 8249,2024-07-29,201.5,206.8000030517578,200.4900054931641,203.6100006103516,1270500.0,-0.007046729056290557,-2.0556965673180585,-0.7201385272367559,72.42184346704613,70.27220838512436,-2.9336740588381645,-12.468732468674943,-22.612784912580196,-3.7797326014672024,14.377538745275892,6.309997558593722,12.169739033309952,10.165501403808605,-7.74135530071058,28.07235810832779,1.2120730515489981,19.118929756068212,-18.08679931640623,67.38972133681543,-0.249992173748268,8.953428352259596,7,-4.80999755859375,-10.014999389648438,-27.577495574951172,-4.8549957275390625,-5.8600006103515625,0,-0.011811438624379611,-2.691936338335037,202.92999267578125,-1.8723992747589364,205.6999969482422,2.782050383344457,194.6199951171875,-0.011811438624379611 8250,2024-07-30,205.02999877929688,208.0,203.2899932861328,203.2899932861328,1209900.0,0.017518604363756296,-4.413783729271351,-0.8246469146158797,72.32510073900048,69.99570047849681,-7.014800434218557,-14.677538362429516,-25.944832363272383,-7.5867239575079,15.55721732463711,6.5,12.454431153115138,12.37900009155274,-5.4882669481552,30.24626713126068,3.44536657169877,21.31263361140671,-21.074662023925754,80.15182658603678,12.186804840955347,8.933633519853968,7,-8.339996337890625,-13.544998168945312,-30.92499542236328,-9.394996643066406,-18.970001220703153,1,-0.05935715866655,-2.0556965673180585,201.5,-2.691936338335037,202.92999267578125,-1.8723992747589364,205.6999969482422,-0.05935715866655 8251,2024-07-31,210.17999267578125,214.22999572753903,205.6100006103516,206.19000244140625,1643600.0,0.02511824575499344,-2.3475748866700394,2.2930905965816915,72.59746772227801,70.02260536552964,-11.579697975463489,-18.573788003079926,-30.861964648680726,-13.04733067839419,17.072445465026153,9.199996948242159,12.311669070724719,16.128494262695312,-2.6475970194479146,34.90458554483854,6.740448621623699,25.516539903766926,-25.69336257006833,79.31561454026871,13.657654694770756,9.388045641071619,7,-11.634994506835938,-16.839996337890625,-36.157493591308594,-14.544990539550781,-25.3599853515625,2,-0.07603005178608713,-4.413783729271351,205.02999877929688,-2.0556965673180585,201.5,-2.691936338335037,202.92999267578125,-0.07603005178608713 8252,2024-08-01,203.1999969482422,216.5399932861328,202.57000732421875,210.7100067138672,2034300.0,-0.033209610670727585,-2.185861678990866,-1.8822125680719575,61.727509327198185,68.9934406246075,-3.784281603375746,-10.449625843492953,-23.59323869500585,-6.3036922933280835,18.177782302188945,13.969985961914062,10.73040276850432,8.08199844360351,-10.197297708987776,26.361294596194796,-1.0576496326921472,17.221646519899167,-17.52363221765623,22.079438419360127,-40.129216980098064,9.139648076295645,8,-3.5,-8.105003356933594,-29.17749786376953,-7.564994812011719,-13.419998168945312,3,-0.05452756888513588,-2.3475748866700394,210.17999267578125,-4.413783729271351,205.02999877929688,-2.0556965673180585,201.5,-0.05452756888513588 8253,2024-08-02,195.1199951171875,200.0,191.1000061035156,199.3699951171875,2107000.0,-0.039763789135847105,2.2304820771855303,0.5659113812944963,49.888675298773556,66.83557498099131,4.739231496546154,-1.4724473706797028,-15.199289047270327,1.4539232552779708,18.8080307796342,12.099990844726591,9.666237318642771,-0.6155029296874943,-17.948350364528352,16.717344505153363,-9.281926647107923,8.050920787732935,-7.59181267326872,15.801851568615197,-41.40860586895623,8.666423717420434,8,4.5800018310546875,-0.02500152587890625,-21.579994201660156,0.5150070190429688,-3.959991455078125,4,-0.011890078533654758,-2.185861678990866,203.1999969482422,-2.3475748866700394,210.17999267578125,-4.413783729271351,205.02999877929688,-0.011890078533654758 8254,2024-08-05,194.25999450683597,198.3699951171875,187.0,190.66000366210938,1645800.0,-0.004407547313821092,-1.0824170373071866,-0.8470566693474332,40.54479886001755,64.20233958583486,6.073298007370596,0.4502531512195844,-13.933114313566477,1.9181977100573135,19.749838942919407,11.3699951171875,8.884954427544358,-2.1355033874511378,-18.06380260673822,13.792795831835946,-10.099652997094665,5.82864622219239,22.279998779296847,24.576831946146992,-26.225767489595075,7.9641496096435365,8,5.440002441406222,1.4950027465820028,-20.969993591308622,1.3750076293945028,-5.409988403320369,0,0.002676846943093114,2.2304820771855303,195.1199951171875,-2.185861678990866,203.1999969482422,-2.3475748866700394,210.17999267578125,0.002676846943093114 8255,2024-08-06,197.8600006103516,202.6499938964844,194.5,195.0,1537400.0,0.018531896454825336,-3.2227940973004743,0.794446634368816,49.16497685541278,62.40149597686916,3.4664641238369143,-1.7053286838161057,-17.04708064935511,-2.0030566763264233,20.560793864749254,8.389999389648438,8.318702222837175,0.49200286865237786,-13.001680234007125,13.98568597131188,-6.254838682677388,7.238844419982144,18.089192810058563,36.76372064529102,-10.660040044140466,6.746841551329759,8,3.9099960327148153,-1.7650070190429972,-23.545001983642607,-4.379997253417997,-6.600006103515625,1,-0.011220060718967861,-1.0824170373071866,194.25999450683597,2.2304820771855303,195.1199951171875,-2.185861678990866,203.1999969482422,-0.011220060718967861 8256,2024-08-07,193.1499938964844,199.22999572753903,193.1199951171875,198.3699951171875,2497000.0,-0.02380474426027457,-1.314394705661348,-1.8251748624841664,47.7169265849587,59.68143318549049,8.879831711426306,4.082709536053642,-11.943777957782288,2.41293283350754,21.53659141355451,6.110000610351534,7.788510260906833,-4.769503784179648,-16.41410475769439,6.875097189335094,-10.591804270937018,1.052796702577723,22.220215655517535,20.819212235134266,-25.512630606326248,5.822300486757373,8,8.620002746582003,3.830001831054659,-18.124992370605497,-0.24498748779299717,-0.5399932861328125,2,-0.03670720456605581,-3.2227940973004743,197.8600006103516,-1.0824170373071866,194.25999450683597,2.2304820771855303,195.1199951171875,-0.03670720456605581 8257,2024-08-08,196.0,197.8800048828125,192.6999969482422,195.7100067138672,2529200.0,0.014755403539091105,1.5580266821389415,-0.05555425638267427,50.49597496907117,57.431474869306285,5.039097018121851,2.066378997981559,-14.367321332866624,-0.6739122568776565,21.775779999831297,5.1800079345703125,7.755221060251301,-2.38149795532226,-12.834052932707749,8.07105702206323,-7.6077754440150045,2.8447795333704846,18.802805360961912,57.50800964862835,9.7184705400823,5.226277488692749,8,5.769996643066406,0.9799957275390625,-20.169998168945312,-3.0949935913085938,-4.0800018310546875,3,-0.057040778958067584,-1.314394705661348,193.1499938964844,-3.2227940973004743,197.8600006103516,-1.0824170373071866,194.25999450683597,-0.057040778958067584 8258,2024-08-09,193.22999572753903,197.47000122070312,190.7899932861328,196.0200042724609,2169900.0,-0.014132674859494765,1.3479806918744737,-9.620941857405946,48.144180870584265,54.73395680303275,7.027471522056658,5.347622023134164,-11.129451241685587,1.8596621850834651,21.17444453347498,6.6800079345703125,7.5568337704674775,-5.302001953125028,-15.338152340018382,4.7341484337683255,-10.320077146571691,-0.28392675967836567,21.016753526203644,39.8082949344698,-10.877748512298112,5.018075193446672,8,8.540000915527372,3.7500000000000284,-16.639991760253878,-0.32498931884762783,1.430007934570341,4,-0.01785435504075039,1.5580266821389415,196.0,-1.314394705661348,193.1499938964844,-3.2227940973004743,197.8600006103516,-0.01785435504075039 8259,2024-08-12,190.6199951171875,193.83999633789062,189.2100067138672,193.3699951171875,1500900.0,-0.013507222833207155,1.5094778106753561,0.9856600636601293,47.17607024965825,51.93962008199472,8.863984529459572,8.00330275157765,-8.128360535970415,4.173103068593662,20.049336866300553,4.6299896240234375,5.7792624735607205,-7.680502319335943,-18.23559012043623,2.874585481764342,-12.958046219886086,-2.4029584187858006,23.081819151480317,10.49099514874493,-43.446759186131175,5.277543900550139,8,11.150001525878906,6.3600006103515625,-14.029991149902344,2.2850112915039062,6.1300048828125,0,0.002832906089363263,1.3479806918744737,193.22999572753903,1.5580266821389415,196.0,-1.314394705661348,193.1499938964844,0.002832906089363263 8260,2024-08-13,195.0200042724609,195.2899932861328,190.8500061035156,191.1999969482422,1086900.0,0.02308262127783811,1.036698210935982,-1.3890935724431714,50.328846602060594,49.465328846415,3.234920871418211,3.0658287198174037,-12.149333696581238,-0.5822433500849513,18.068583644253263,4.6699981689453125,4.268650105027177,-2.8394935607910554,-13.154356594215443,7.475369472633332,-7.996925077503249,2.3179379559211384,18.147773710833548,57.98407114684685,5.395369405627314,5.157431516712192,8,6.749992370605497,1.9599914550781534,-18.430000305175753,-2.114997863769503,9.5,1,-0.031637770658261566,1.5094778106753561,190.6199951171875,1.3479806918744737,193.22999572753903,1.5580266821389415,196.0,-0.031637770658261566 8261,2024-08-14,193.0,197.77999877929688,192.08999633789062,195.0200042724609,820000.0,-0.010357933689914112,-1.9635339884526284,-0.5287959160848065,37.73184813738796,46.799144269769414,2.862706192117514,4.889153328951238,-9.575102720597272,0.9827634528279248,15.875364357831112,5.69000244140625,2.6457860219829854,-4.575498199462885,-15.105768238554106,5.954771839628336,-9.84063321900851,0.6896368200827396,19.644422423628555,43.71388796491358,-4.871937263988627,5.265135019545617,8,1.8249969482421875,4.189994812011719,-16.109996795654297,-1.7849960327148438,0.970001220703125,2,-0.009015572503440539,1.036698210935982,195.0200042724609,1.5094778106753561,190.6199951171875,1.3479806918744737,193.22999572753903,-0.009015572503440539 8262,2024-08-15,197.13999938964844,201.55999755859372,196.63999938964844,197.6199951171875,1304900.0,0.02145077403962925,-5.648665367603809,0.23762114470891613,44.551109456855656,46.2060813984452,-2.4890539845476383,0.9291036836349349,-13.19192977766724,-3.5628403322053543,14.811283056928595,8.559997558593722,0.7582536982554018,-0.5194984436035099,-11.005424097847254,9.966427210640234,-5.762461270725396,4.723464383518376,14.991534585507537,64.21051461076483,17.886502305079183,5.2429628271218744,8,-2.31500244140625,2.4499969482421875,-20.249996185302734,-15.004997253417969,-0.970001220703125,3,-0.02297858777174533,-1.9635339884526284,193.0,1.036698210935982,195.0200042724609,1.5094778106753561,190.6199951171875,-0.02297858777174533 8263,2024-08-16,200.1699981689453,200.4900054931641,194.77999877929688,194.77999877929688,1194000.0,0.015369781823464823,-1.1187411356050825,-11.229265346345805,48.784943181738974,47.12165298974758,-5.28293374731291,-1.8242599911687876,-15.767527614083406,-6.936721130372177,13.649245660977016,5.710006713867216,-1.626742663614607,2.2755004882812386,-8.214482130524601,12.765483107087078,-2.9694908211216955,7.520491797684173,11.458905126707549,88.74493586979507,43.223154696487704,5.244991309402925,8,-4.239997863769531,-0.470001220703125,-21.204998016357422,-21.67999267578125,-1.75,4,-0.04121496765482768,-5.648665367603809,197.13999938964844,-1.9635339884526284,193.0,1.036698210935982,195.0200042724609,-0.04121496765482768 8264,2024-08-19,200.16000366210938,200.9199981689453,198.3000030517578,200.1699981689453,755100.0,-4.993009405684923e-05,2.4702048323042876,-0.001854268639646245,45.24507613003187,46.68610846470526,-4.858984130599708,-1.509687554582058,-15.104965301005507,-7.260506074211719,12.202107066044123,2.6199951171875,-2.981462910554967,2.02300567626952,-8.43961441813579,12.48562577067483,-3.208304370933149,7.254315723472189,10.976321567630436,86.92815113479347,43.89543076565539,5.231310047202659,8,-4.775001525878906,-0.4600067138671875,-18.09000015258789,-20.62999725341797,-0.6999969482421875,0,-0.02747801708319597,-1.1187411356050825,200.1699981689453,-5.648665367603809,197.13999938964844,-1.9635339884526284,193.0,-0.02747801708319597 8265,2024-08-20,198.75,201.9600067138672,198.52999877929688,199.75,911000.0,-0.007044382675420069,-3.7638918323231465,100.05496183206107,37.960833122254066,45.60209807996031,-3.6983819330349945,0.30170189195203534,-13.003092065938205,-6.152997804856739,10.780456450258546,3.4300079345703125,-2.997575925626876,0.3680023193359432,-9.899600962220404,10.63560560089229,-4.765799321442216,5.501803960114103,11.903598725145002,67.47716981452938,27.83462729968467,5.13380164077817,8,-3.1649932861328125,0.9499969482421875,-14.137496948242188,-17.1199951171875,-3.4199981689453125,1,-0.010062893081761004,2.4702048323042876,200.16000366210938,-1.1187411356050825,200.1699981689453,-5.648665367603809,197.13999938964844,-0.010062893081761004 8266,2024-08-21,202.8999938964844,203.22000122070312,199.3500061035156,200.58999633789062,913300.0,0.020880472435141684,1.6237146463079248,-2.3099975585937784,49.663975301560875,45.50965367245916,-7.062601504654197,-3.3688946706511445,-16.482224343575865,-10.66961067700936,11.263187384805326,4.470001220703125,-2.231860940820809,4.103996276855497,-6.192596659692185,14.40058921340318,-1.0443001914183583,9.252292745129353,7.280532854157713,96.20844512261299,52.09938157618712,5.148296468273845,8,-6.684989929199247,-3.199996948242216,-15.012496948242216,-18.094993591308622,-6.189987182617216,2,0.007984280062635296,-3.7638918323231465,198.75,2.4702048323042876,200.16000366210938,-1.1187411356050825,200.1699981689453,0.007984280062635296 8267,2024-08-22,200.8999938964844,205.1100006103516,199.6999969482422,202.97999572753903,860600.0,-0.009857072745997009,-1.4151825095963697,-0.9004346447538417,57.4948062380544,46.54861204662251,-4.799120951957036,-1.8413435289133702,-13.910715261491077,-9.032580597397953,10.576831869593798,5.410003662109403,-2.2998327737824695,2.3439964294433935,-7.488321561627146,12.176314420513933,-2.5721625660918903,7.260155424978677,8.81692231914488,59.24485994561207,11.077794189178839,4.9161589955352705,8,-3.7399902343750284,-1.199996948242216,-12.662490844726591,-15.97998809814456,-2.259994506835966,3,-0.034494738110106726,1.6237146463079248,202.8999938964844,-3.7638918323231465,198.75,2.4702048323042876,200.16000366210938,-0.034494738110106726 8268,2024-08-23,203.7700042724609,204.7700042724609,201.02999877929688,201.8699951171875,589000.0,0.014285766367197139,-1.0893874750126642,-0.9134651358984818,61.720484218808615,48.16465804319477,-6.723890301907858,-4.896227790212151,-16.192452540901314,-12.227807980150232,9.853384849480502,3.8700103759765057,-1.8269617720785334,5.172006225585903,-4.745787650760207,15.089800101932013,0.2131092874128626,10.130903163758944,5.4925736188558005,80.32310105310255,27.9669629315842,4.958896938173051,8,-5.790000915527315,-4.070007324218722,-15.532501220703097,-18.849998474121065,-9.020004272460909,4,-0.03729698161734163,-1.4151825095963697,200.8999938964844,1.6237146463079248,202.8999938964844,-3.7638918323231465,198.75,-0.03729698161734163 8269,2024-08-26,199.1199951171875,205.08999633789062,198.7100067138672,204.16000366210938,873400.0,-0.022819890355677108,-1.1774763045516092,-2.652623294437033,51.51368725232444,48.2963070043352,-0.828481807705657,-0.4571006199208796,-10.935467927654145,-7.9855694762310065,8.936974679366726,6.3799896240234375,-1.8209490312294747,0.6409973144531307,-9.18689170735226,10.468886336258521,-4.2729471964495644,5.554941825355826,9.69733121630287,8.9665071992245,-43.48811080832365,4.913944510902691,8,-0.5199966430664062,0.5800018310546875,-10.882492065429688,-14.199989318847656,-5.6199951171875,0,-0.003515452819442988,-1.0893874750126642,203.7700042724609,-1.4151825095963697,200.8999938964844,1.6237146463079248,202.8999938964844,-0.003515452819442988 8270,2024-08-27,192.8600006103516,198.97000122070312,191.5399932861328,198.0800018310547,1035600.0,-0.031438301829767146,1.1228594098772322,1.0357127719480903,49.664126600148236,49.62211572241967,5.691406721575248,5.1061975011542415,-4.1232447393161635,-2.145465446373322,7.852437486803858,7.5800018310546875,-1.578164099307287,-5.010497283935507,-14.635489263151442,4.6144946952804275,-9.822993273543489,-0.19800129432752556,15.520979196468971,9.727388443357166,-44.79857315687339,4.812495989607972,8,5.464996337890597,6.839996337890597,-4.51749801635745,-7.939994812011747,-1.930007934570341,1,0.034221746772935324,-1.1774763045516092,199.1199951171875,-1.0893874750126642,203.7700042724609,-1.4151825095963697,200.8999938964844,0.034221746772935324 8271,2024-08-28,194.1999969482422,195.42999267578125,192.0800018310547,192.83999633789062,742700.0,0.006948026203722257,-1.3263909125106625,-0.2605364544662655,47.83965166317428,49.98750930089952,5.073012239632675,2.6431525548338186,-4.922096272827275,-4.0057693530732195,6.001238791895084,3.3499908447265625,-0.9913585818825084,-2.8715011596679574,-10.674646781740677,4.931644462404762,-6.773073970704331,1.0300716513684165,13.753363262441951,19.602079781946696,-33.11958537807317,3.9015728110363614,8,4.125,5.5,-4.657493591308594,-9.279991149902344,-2.3399963378905966,2,0.005818768797991591,1.1228594098772322,192.8600006103516,-1.1774763045516092,199.1199951171875,-1.0893874750126642,203.7700042724609,0.005818768797991591 8272,2024-08-29,192.1199951171875,195.6300048828125,191.1199951171875,195.0,873500.0,-0.01071061721802724,1.1787409700722393,-2.117649698751248,48.64535005629402,49.97199895362787,7.114172168805084,4.058593544551911,-2.293974853127736,-2.4653684450891546,4.673202102795606,4.510009765625,-0.9731427361119245,-4.397502899169922,-11.937483345869737,3.142477547529893,-8.16749312251983,-0.6275126758200145,15.414297889282949,7.158195509088645,-45.24726788542638,3.7699902233499123,8,5.995002746582031,9.650001525878906,-1.4974937438964844,-7.199989318847656,-3.5399932861328125,3,0.023891378895153137,-1.3263909125106625,194.1999969482422,1.1228594098772322,192.8600006103516,-1.1774763045516092,199.1199951171875,0.023891378895153137 8273,2024-08-30,192.8000030517578,193.1000061035156,188.6000061035156,192.0500030517578,1451600.0,0.003539495897631806,5.666636525985316,-0.260416225151528,52.79201665645898,50.81054790100865,5.89914751270004,3.36857451253087,-2.450181307235738,-3.6518525414189753,5.182688014184535,4.5,0.05977394506521705,-3.6014953613281193,-11.301684500473073,4.098693777816834,-7.451589930900582,0.24859920824434312,14.323604094583231,25.469978384140603,-30.905690299182837,3.850094569572474,8,4.055000305175781,8.969993591308594,1.1800003051757812,-4.7949981689453125,-0.6399993896484375,4,0.030290436957736144,1.1787409700722393,192.1199951171875,-1.3263909125106625,194.1999969482422,1.1228594098772322,192.8600006103516,0.030290436957736144 8274,2024-09-03,194.77999877929688,196.3800048828125,189.9600067138672,191.57000732421875,1400200.0,0.010269687220946455,1.003118409087663,4.279988606770833,49.67230280562471,52.11182231027206,3.437200683741395,1.5067874448745897,-3.880305457288273,-6.012518250316958,5.286626326522193,6.4199981689453125,0.4436006868696438,-1.6474998474121207,-9.320707336469553,6.025707641645312,-5.484103591940823,2.1891038971165813,11.941136224117344,59.594942967122336,3.2813370822132555,3.8366037445287104,9,2.0750045776367188,6.989997863769531,-0.6924972534179688,-6.774993896484375,-0.339996337890625,1,-0.00015401365378830967,5.666636525985316,192.8000030517578,1.1787409700722393,192.1199951171875,-1.3263909125106625,194.1999969482422,-0.00015401365378830967 8275,2024-09-04,195.63999938964844,199.3999938964844,194.3000030517578,198.13999938964844,1103800.0,0.004415240865290437,1.0318733092191135,-0.7788182725673812,53.722502664693565,52.56276979506458,2.335227418920738,0.4974466732931262,-4.207145049857047,-7.327896573699604,5.400483795203573,5.099990844726591,0.34195736724029757,-0.676499176025402,-8.326648268515981,6.9736499164651775,-4.5015737222706775,3.1485753702198735,10.686712913697505,65.18519669731606,6.977172358826088,3.825074546245287,9,1.2150039672851562,6.129997253417969,-1.5524978637695312,-7.6349945068359375,-1.0500030517578125,2,-0.010938455307323403,1.003118409087663,194.77999877929688,5.666636525985316,192.8000030517578,1.1787409700722393,192.1199951171875,-0.010938455307323403 8276,2024-09-05,186.05999755859372,187.77999877929688,179.82000732421875,187.2100067138672,2693700.0,-0.04896750082264423,5.951977984634555,0.46000366210938637,36.45476851974477,50.22498782636351,10.36528718953133,10.033470540015884,5.845020269016771,1.7150010520919352,6.3660871620366155,15.819992065429688,0.19287633231255086,-9.902001190185587,-18.735530246981966,-1.068472133389207,-14.318765718583762,-5.485236661787411,19.88018049868529,31.8692263211952,-24.52285964253575,4.416764528398184,9,6.395004272460966,12.12000274658206,8.027503967285185,1.9450073242187784,13.520004272460966,3,0.026174326459688757,1.0318733092191135,195.63999938964844,1.003118409087663,194.77999877929688,5.666636525985316,192.8000030517578,0.026174326459688757 8277,2024-09-06,184.82000732421875,187.4199981689453,182.8600006103516,186.2899932861328,1429800.0,-0.006664464423549621,1.4450417060409175,1.278238486340144,30.375874961423804,46.74225346443186,10.152056664255696,10.954585893088506,7.514137471733619,2.4240651726940996,7.331687811335671,4.559997558593722,0.4858149181329168,-10.582991790771473,-20.72452999119281,-0.441453590350136,-15.653760890982142,-5.5122226905608045,20.075363903737866,25.536279003798295,-25.657821038742636,5.070769100210674,9,7.6349945068359375,13.359992980957031,11.122489929199219,5.0399932861328125,17.629989624023438,4,0.038091077844093935,5.951977984634555,186.05999755859372,1.0318733092191135,195.63999938964844,1.003118409087663,194.77999877929688,0.038091077844093935 8278,2024-09-09,189.77999877929688,190.9900054931641,185.7700042724609,185.97999572753903,1445200.0,0.026836875113726677,-1.4739424575410063,-2.58506077623345,38.220602067659506,45.26524399946909,3.351314717376937,6.032148391533099,3.1035934567439085,-3.051862923914541,7.881976168436953,6.169998168945341,-0.160241431579351,-5.45050048828125,-15.861449696146536,4.960448719584036,-10.655975092213879,-0.24502588434862105,14.112357892510232,50.86822413446439,4.020981450572158,5.205474603932641,9,-0.1699981689453125,2.6850051879882812,7.617496490478516,1.2350006103515625,11.680007934570312,0,-0.006323094930766215,1.4450417060409175,184.82000732421875,5.951977984634555,186.05999755859372,1.0318733092191135,195.63999938964844,-0.006323094930766215 8279,2024-09-10,191.16000366210938,191.72000122070312,188.27999877929688,190.27999877929688,1001900.0,0.0072716033917639145,2.44000244140625,0.23158004633849416,41.3808805946873,44.34488333219566,0.8084608201136803,4.948379915547065,2.228509289063709,-4.790615378963196,8.209779086052006,3.44000244140625,-1.0876802603171996,-4.097496032714844,-14.460791146605061,6.265799081175373,-9.279143589659952,1.0841515242302648,11.769459035794199,57.91626207728518,13.113518961379533,5.181647556945102,9,-1.5500030517578125,1.3050003051757812,6.237491607666016,-0.1450042724609375,12.330001831054716,1,0.005231219820269306,-1.4739424575410063,189.77999877929688,1.4450417060409175,184.82000732421875,5.951977984634555,186.05999755859372,0.005231219820269306 8280,2024-09-11,188.8500061035156,190.5500030517578,182.8000030517578,190.4900054931641,1310100.0,-0.012084105013289714,7.806845669004621,-1.863625329449364,33.34915029635094,42.73482762477084,2.7824234445692753,7.138427024932383,4.959296221526785,-2.8086983731750763,8.998008422636982,8.360000610351562,-2.6326778930015564,-6.098993682861362,-16.85206994145912,4.654082575736396,-11.475531812160227,-0.7224555535624972,13.155078379440596,75.88238160327617,36.029635701944265,5.376538129298874,9,0.7599945068359659,3.6149978637695597,8.877490997314482,2.164993286132841,12.669998168945312,2,0.02960019146002346,2.44000244140625,191.16000366210938,-1.4739424575410063,189.77999877929688,1.4450417060409175,184.82000732421875,0.02960019146002346 8281,2024-09-12,191.25999450683597,191.69000244140625,187.33999633789062,189.75,887600.0,0.01276138906767832,2.6708751553234915,-0.9207287004903137,38.68544429412502,41.628171428974284,-0.09885746897631975,4.8395228236994114,2.8949116076600774,-5.599952697764792,9.993370411728328,4.350006103515625,-3.3729115647516608,-3.602005004882784,-14.449220138049071,7.245210128283503,-9.025612571465928,1.8216025617003595,9.857686889770719,94.84297300117552,55.07027980551235,5.423607566583144,9,-1.6499938964844034,1.2050094604491903,7.672500610351534,-0.24499511718752842,8.279998779296847,3,0.01741086440811146,7.806845669004621,188.8500061035156,2.44000244140625,191.16000366210938,-1.4739424575410063,189.77999877929688,0.01741086440811146 8282,2024-09-13,192.6100006103516,193.8000030517578,190.0800018310547,190.97999572753903,989200.0,0.007058486574762268,-1.169101553463708,1.0794773593104388,36.41673891193068,39.80869612402669,-1.5332883242932098,3.302036845954376,1.9229935586492672,-7.323572570225338,10.38852101923994,3.720001220703125,-3.562579935884912,-2.0254989624023096,-12.861608507520458,8.810610582715839,-7.44355373496137,3.3925558101567503,7.655773823359567,89.18179598721618,52.28552928044408,5.418054772559069,9,-3.0000000000000284,-0.14499664306643467,6.7649955749511435,-1.5950012207031534,5.440002441406222,4,0.03618712008003855,2.6708751553234915,191.25999450683597,7.806845669004621,188.8500061035156,2.44000244140625,191.16000366210938,0.03618712008003855 8283,2024-09-16,191.9199981689453,195.17999267578125,190.33999633789062,193.77999877929688,863800.0,-0.0035823811807267347,1.0772568165371632,-1.1411012506552436,40.30172298623545,38.76752058853899,-1.096556619310519,3.522900582900661,2.961847098413216,-7.137776641730682,11.008356980104402,4.839996337890625,-3.796679069478188,-2.3030014038085938,-12.876963276589805,8.270960468972618,-7.589982340199214,2.983979532582026,7.5279455803861595,73.66722747077348,31.865005125269157,5.286980936390608,9,-2.30999755859375,0.5450057983398438,7.454998016357422,-0.904998779296875,7.6300048828125,0,0.054866605250941225,-1.169101553463708,192.6100006103516,2.6708751553234915,191.25999450683597,7.806845669004621,188.8500061035156,0.054866605250941225 8284,2024-09-17,194.66000366210938,197.19000244140625,192.5399932861328,192.5399932861328,840900.0,0.014276810750863289,-3.3867796195397912,-1.1397901507010018,52.67857669973188,38.65152881465436,-4.308453333138516,0.3686214011888751,0.6648514222922017,-9.98445009208794,11.481373394546033,5.2700042724609375,-3.8659441658449225,0.7120040893554744,-9.491417793115204,10.915425971826153,-4.389706851879879,5.813715030590828,4.002822630217594,82.4183538109331,35.04867104274107,5.101710941235346,9,-6.154998779296875,-2.1949996948242188,4.714992523193359,-3.6450042724609375,-5.9900054931640625,1,0.034932718194957246,1.0772568165371632,191.9199981689453,-1.169101553463708,192.6100006103516,2.6708751553234915,191.25999450683597,0.034932718194957246 8285,2024-09-18,196.75,201.19000244140625,194.42999267578125,196.08999633789062,1245400.0,0.010736650049172125,-2.396980455002032,0.3113209584200033,53.711795824465675,40.5689762929567,-6.95592786834311,-1.9804301088897773,-0.8632849616115266,-12.195591610006232,11.604401904035404,6.760009765625,-4.144363100323432,2.9020004272460938,-7.14120763981154,12.945208494303728,-2.119603606282709,7.9236044607748966,-16.92999267578125,67.942234767108,16.35540030908497,5.021604033528816,9,-4.754997253417969,-4.284996032714844,2.6249961853027344,-5.7350006103515625,-4.940002441406278,2,0.03425669882167259,-3.3867796195397912,194.66000366210938,1.0772568165371632,191.9199981689453,-1.169101553463708,192.6100006103516,0.03425669882167259 8286,2024-09-19,204.5200042724609,206.5399932861328,201.9600067138672,202.2100067138672,2148100.0,0.039491762502978034,-2.2597797519494343,3.49997688075087,65.484529513605,44.46993790986572,-13.222490711139727,-10.142874865137145,-8.089159228277111,-19.815416470980864,11.757566287365853,9.789993286132812,-4.23723324571057,10.591004180908186,0.2196316816291244,20.962376680187248,5.405317931268655,15.776690430547717,-24.272597045898408,87.72788540513665,29.26033065055585,5.185686249639532,9,-9.850006103515597,-11.340003967285128,-5.145008087158175,-13.505004882812472,-6.730010986328097,3,-0.014668491772586778,-2.396980455002032,196.75,-3.3867796195397912,194.66000366210938,1.0772568165371632,191.9199981689453,-0.014668491772586778 8287,2024-09-20,193.97000122070312,202.25999450683597,192.6199951171875,202.25999450683597,3753500.0,-0.05158421098849142,1.3256953430285225,-3.5887454752028467,51.17210823562071,45.9089941507503,-1.3835631934200308,-0.14616320540079641,2.744016719833695,-9.204117437384838,11.61255606117752,11.900009155273409,-4.84977062676748,0.3875007629394531,-9.452708715513182,10.227710241392089,-4.532603976286879,5.307605502165785,-12.670890551757822,22.407441769341695,-38.57205594688944,4.9201047392263195,9,0.6999969482421875,-0.7900009155273438,2.037494659423828,-2.9550018310546875,6.910003662109375,4,0.02871573970395569,-2.2597797519494343,204.5200042724609,-2.396980455002032,196.75,-3.3867796195397912,194.66000366210938,0.02871573970395569 8288,2024-09-23,196.1699981689453,196.2700042724609,193.8800048828125,195.55999755859372,981400.0,0.011341944292401207,4.901139681642992,-0.07358276289221788,51.38639505022191,47.02071797914303,-2.8852291005644304,-3.1038638105888765,0.7470518129449601,-11.289006373169173,11.459709302177448,2.389999389648409,-3.822512139333355,2.9674980163574105,-5.737770661093862,11.672766693808683,-1.3851363223682256,7.320132355083047,-13.861252195312517,25.92860630580357,-33.77087738288817,4.352634338725633,9,-1.5,-2.9899978637695312,1.0374984741210938,-5.154998779296875,5.139999389648409,0,0.00958354947423401,1.3256953430285225,193.97000122070312,-2.2597797519494343,204.5200042724609,-2.396980455002032,196.75,0.00958354947423401 8289,2024-09-24,198.4199981689453,199.94000244140625,197.1000061035156,198.19000244140625,1019800.0,0.011469643783460937,-1.3568547748842603,0.37704179903442725,52.697980757099096,49.170588030337264,-4.466833802362629,-5.701303486313606,-1.4317415720258282,-13.422100477710899,11.558020128364275,3.7700042724609375,-2.274614221637961,5.25249786376952,-3.3577057178406733,13.862701445379713,0.9473960729644091,9.55759965457463,-15.142002302812529,41.66669407110465,-16.622632410617747,4.3051017908050975,9,-1.4800033569335938,-5.239997863769531,-0.6049995422363281,-7.404998779296875,5.4000091552734375,1,0.005695015085376287,4.901139681642992,196.1699981689453,1.3256953430285225,193.97000122070312,-2.2597797519494343,204.5200042724609,0.005695015085376287 8290,2024-09-25,199.4600067138672,204.25,198.27999877929688,199.94000244140625,1387400.0,0.005241450229408695,-3.2042090445565568,-2.0869767133284682,65.58865808202899,52.15983400677104,-4.295229183446793,-6.557721628999985,-2.663914009794695,-14.352498596652822,11.717130530889364,5.970001220703125,-1.2760158160250228,5.962506103515636,-3.0924977933413516,15.017510000372624,1.4350041550871424,10.49000805194413,-15.25153095093441,49.138020807641674,-11.977186534812638,4.527501948428496,9,-1.1500091552734375,-6.280006408691406,-1.9175071716308594,-8.44500732421875,1.8600006103515625,2,-0.05409610037966428,-1.3568547748842603,198.4199981689453,4.901139681642992,196.1699981689453,1.3256953430285225,193.97000122070312,-0.05409610037966428 8291,2024-09-26,195.3300018310547,203.0800018310547,193.91000366210938,201.6999969482422,1338600.0,-0.02070592972924712,1.0087608466032918,13.270941284928632,61.456280934634705,54.94200534262705,0.5283856323495968,-2.4651062590879746,1.3883217503357912,-10.1622918034345,11.75181467546261,9.169998168945312,-0.5870504439432978,1.7760009765625,-7.311502508238931,10.86350446136393,-2.7677507658382297,6.31975271896323,-10.228265367193899,23.301853620648032,-40.56590742477208,4.543751742400719,9,3.1099929809570312,-2.1500015258789062,2.3125,-4.31500244140625,5.649993896484347,3,-0.018020807041744136,-3.2042090445565568,199.4600067138672,-1.3568547748842603,198.4199981689453,4.901139681642992,196.1699981689453,-0.018020807041744136 8292,2024-09-27,196.7100067138672,200.8999938964844,195.82000732421875,197.75999450683597,1773900.0,0.007064991910490592,-2.5901135518100555,0.16483337485388408,58.19343111124259,56.92997291207228,-0.2334183092631008,-3.67186607009549,0.04878574468881425,-11.395539169355374,11.639236065100006,5.569992065429716,0.7842614317480354,2.9265052795410043,-6.240007094504023,12.093017653586031,-1.6567509074815234,7.509761466563532,-10.75073997711553,27.290290873562405,-36.64292003442284,4.58325618702252,9,2.829986572265625,-3.5300064086914062,1.2474937438964844,-5.4950103759765625,7.279998779296903,4,0.005490247244191115,1.0087608466032918,195.3300018310547,-3.2042090445565568,199.4600067138672,-1.3568547748842603,198.4199981689453,0.005490247244191115 8293,2024-09-30,198.63999938964844,200.2899932861328,195.5200042724609,196.6000061035156,1386900.0,0.009811359920233187,-1.2714249902815804,-1.9428733360460129,58.730151380396435,57.602370098812784,-1.240372125792419,-5.419783056942208,-1.8177991919546344,-13.239670169047145,11.151634695668095,4.769989013671903,1.8394052954948847,4.564498138427723,-4.839101773609627,13.968098050465073,-0.13730181759095217,9.266298094446398,-11.857503590921539,45.744655732673,-18.166867880602346,4.701799956018677,9,0.9399948120117188,-5.459999084472656,-0.20999908447265625,-6.9550018310546875,8.369995117187528,0,0.011276709122265416,-2.5901135518100555,196.7100067138672,1.0087608466032918,195.3300018310547,-3.2042090445565568,199.4600067138672,0.011276709122265416 8294,2024-10-01,194.75,197.30999755859372,192.2700042724609,197.30999755859372,1236600.0,-0.019583162513094332,2.937498509882547,-1.2549048940482732,56.64114375616177,57.92785320233457,2.9767755029440934,-1.6149454252089868,2.0968713197153193,-9.236219144217046,11.411919182601252,6.369995117187528,2.8654630874305553,0.6759986877441406,-8.727137636747528,10.07913501223581,-4.02556947450168,5.377566849989961,-7.177204301776868,20.701140333783133,-39.97372529610445,4.701568162245829,10,4.654998779296875,-1.5699996948242188,4.090000152587891,-3.06500244140625,35.42999267578125,1,0.033684197990211606,-1.2714249902815804,198.63999938964844,-2.5901135518100555,196.7100067138672,1.0087608466032918,195.3300018310547,0.033684197990211606 8295,2024-10-02,193.5,195.9600067138672,193.07000732421875,194.80999755859372,813100.0,-0.006418485237484006,-1.6636148848198464,0.5117182843382632,52.58900161511682,56.49501676916922,4.154132842668815,-0.5623195056543295,3.40459308695128,-7.902196558983462,12.213217027720228,2.8899993896484375,3.7302824351513095,-0.4670013427734432,-9.843772958221791,8.909770272674905,-5.155387150497603,4.221384464950717,-5.168516398260493,11.378316423034375,-43.116662661428236,4.688385807724171,10,4.760002136230469,-0.31999969482421875,5.649997711181641,-1.81500244140625,29.410003662109375,2,0.053333371184592915,2.937498509882547,194.75,-1.2714249902815804,198.63999938964844,-2.5901135518100555,196.7100067138672,0.053333371184592915 8296,2024-10-03,190.92999267578125,192.8000030517578,190.05999755859372,191.5,1250300.0,-0.013281691598029721,-1.372301635532505,0.4351209057447795,48.11150298640531,56.15494951925639,5.13351285960897,2.5204682412183956,5.978825721488789,-5.292276176788931,11.287731235029959,3.4400024414062784,3.804386349578209,-3.280508422851568,-12.024289832186525,5.463272986483389,-7.652399127519033,1.0913822818158962,-1.8701686866660054,8.025787925282804,-40.34319700740913,4.371890704667472,10,6.225006103515625,2.2500076293945312,8.082504272460938,0.7550048828125,35.18000793457034,3,0.0544179282826498,-1.6636148848198464,193.5,2.937498509882547,194.75,-1.2714249902815804,198.63999938964844,0.0544179282826498 8297,2024-10-04,191.8600006103516,195.9900054931641,190.3999938964844,194.7899932861328,1173500.0,0.00487093683677875,1.0975586015779546,5.140271977727759,49.93291869855454,55.99345214684892,4.327844681044837,2.260835559941455,4.706740762629721,-6.1283372836445835,10.13047929500235,5.5900115966796875,3.693388901750609,-2.7025001525878736,-10.35303219163427,4.948031886458523,-6.527766172111058,1.1227658669353104,-2.1009698493556357,17.595345097870094,-26.43454605270835,3.8252660195231916,10,5.294998168945284,1.3199996948241903,7.152496337890597,-0.17500305175784092,39.979995727539034,4,0.047534635088995136,-1.372301635532505,190.92999267578125,-1.6636148848198464,193.5,2.937498509882547,194.75,0.047534635088995136 8298,2024-10-07,188.5800018310547,189.82000732421875,185.3699951171875,189.82000732421875,1273000.0,-0.017095792603265214,6.177407247892697,0.42321112384127063,43.28325401082409,54.947371397262806,7.172214287264808,5.740650206282396,7.688794937221786,-2.7712335416381677,9.75052664123843,6.490005493164091,2.2375494236227382,-5.922499084472662,-13.747782141669205,1.9027839727238813,-9.835140613070934,-2.0098575558743903,17.959991455078125,26.884472843450542,-11.781867904840691,3.912641528598277,10,6.2299957275390625,4.599998474121094,11.362495422363281,5.154991149902344,37.74000549316406,0,0.08171600123280798,1.0975586015779546,191.8600006103516,-1.372301635532505,190.92999267578125,-1.6636148848198464,193.5,0.08171600123280798 8299,2024-10-08,192.16000366210938,192.44000244140625,188.2400054931641,189.07000732421875,1065900.0,0.018983995101781392,1.3013720391628816,-2.4919214914169694,45.0909162121672,52.66984452283371,2.91767385772971,2.360427464050076,3.8924054542543445,-6.284144975424169,9.324702962150758,4.199996948242159,2.2886505098123564,-2.3924972534179574,-10.140250970505917,5.355256463670003,-6.266374111961937,1.4813796051260226,13.95658966064454,63.93598786194672,27.77601223388843,3.8738768585439805,10,2.0649948120117188,1.0199966430664062,7.152496337890625,2.1199951171875,33.44000244140622,1,0.07727930142444484,6.177407247892697,188.5800018310547,1.0975586015779546,191.8600006103516,-1.372301635532505,190.92999267578125,0.07727930142444484 8300,2024-10-09,194.44000244140625,195.19000244140625,191.8500061035156,192.19000244140625,990800.0,0.01186510582767264,-1.2798666805540841,0.7281562027791769,37.784784637078886,50.03967826754973,-0.1668433943568175,0.5488285057474513,1.304251541306627,-8.455171650550483,8.084739034911035,3.3399963378906534,2.213341673228854,-0.391998291015625,-7.662172722584984,6.878176140553734,-4.027085506800319,3.2430889247690686,11.261658917236332,85.40488194565152,53.46418566265493,3.6350872157846847,10,-1.3050079345703125,-1.2600021362304688,4.87249755859375,0.05499267578125,28.989990234375,2,0.18380986312291947,1.3013720391628816,192.16000366210938,6.177407247892697,188.5800018310547,1.0975586015779546,191.8600006103516,0.18380986312291947 8301,2024-10-10,194.58999633789062,194.8000030517578,191.63999938964844,192.94000244140625,753300.0,0.0007714148045723235,2.0531328320802005,0.7333306206597222,51.00452818918911,49.240911276210454,-0.4837137048802447,0.6968281153255589,0.6754668651493603,-8.508585509383096,6.985871323036608,3.160003662109375,1.8626936877636808,-0.4085044860839844,-7.484159029769131,6.667150057601162,-3.946331757926572,3.1293227857586032,10.705031695922855,86.81725247236659,51.45358385712134,3.537827271842577,10,-1.7600021362304688,-1.4099960327148438,4.722503662109375,-0.095001220703125,20.980010986328125,3,0.14553680999635366,-1.2798666805540841,194.44000244140625,1.3013720391628816,192.16000366210938,6.177407247892697,188.5800018310547,0.14553680999635366 8302,2024-10-11,199.5800018310547,200.47999572753903,196.0,196.0,1047700.0,0.025643689742916198,-1.502789629143404,2.1697061053877595,55.06686654985652,48.833879628372685,-5.614189474964803,-3.9465716048941033,-4.520196185035189,-13.30654841955075,6.2509022737413735,5.889999389648409,0.8469997678397192,4.2330009460449105,-3.0313950937477045,11.497396985837526,0.6008029261486172,7.865198965941204,5.31652554442627,94.04372031680938,55.11186846216306,3.632198019896302,10,-6.655006408691406,-4.910003662109375,-4.262500762939453,-5.0850067138671875,14.410003662109403,4,0.13292914388163335,2.0531328320802005,194.58999633789062,-1.2798666805540841,194.44000244140625,1.3013720391628816,192.16000366210938,0.13292914388163335 8303,2024-10-14,202.4499969482422,202.5200042724609,197.8699951171875,198.5200042724609,935500.0,0.014380173819303677,1.2850126718954036,1.09776275578705,55.879773099665165,48.749282888761954,-8.813762386866557,-6.3107949691930685,-7.306257017038689,-15.909817813607958,5.807455290146935,4.650009155273409,0.35419391919586474,6.576496124267578,-1.1535348336987852,14.306527082233941,2.7114806452844107,10.441511603250746,2.055999782072888,99.50975258961353,58.40713890114344,3.8650154789831763,10,-8.504997253417969,-7.779998779296875,-7.132495880126953,-7.9550018310546875,9.350006103515625,0,0.14517164649383618,-1.502789629143404,199.5800018310547,2.0531328320802005,194.58999633789062,-1.2798666805540841,194.44000244140625,0.14517164649383618 8304,2024-10-15,201.4600067138672,204.1100006103516,200.8800048828125,202.5200042724609,1302500.0,-0.0048900481565732346,-1.9099044607877087,-0.2697199832269395,52.92226757547571,48.78631243991294,-7.567684609818286,-5.043845613350811,-6.21438109553992,-14.608728297601743,5.753020454141932,3.229995727539091,-0.05490252761833858,5.2465057373046875,-2.848366180976768,13.341377655586143,1.1990697781639597,9.293941696445415,2.663269984185348,78.74904862010128,37.06573703035503,4.047435959140722,10,-6.720008850097656,-6.790008544921875,-10.422504425048828,-6.365013122558594,12.8699951171875,1,0.12339918485985213,1.2850126718954036,202.4499969482422,-1.502789629143404,199.5800018310547,2.0531328320802005,194.58999633789062,0.12339918485985213 8305,2024-10-16,203.4900054931641,208.6000061035156,202.97999572753903,204.6300048828125,1190800.0,0.01007643557850213,-4.203667728650108,1.0754735993551008,62.70237375867928,50.40752030349894,-8.975439358329595,-6.896602407878277,-8.232861475103022,-16.29797536245846,6.528798285560254,7.139999389648409,-0.6156645649579957,6.939504241943382,-1.786033860590237,15.665042344477001,2.5767351906765725,11.302273293210192,-18.12001037597659,69.87029134738862,24.793522644251368,4.362769051266811,10,-6.505004882812528,-7.790000915527372,-12.452503204345732,-8.395011901855497,14.899993896484347,2,0.10865398797728298,-1.9099044607877087,201.4600067138672,1.2850126718954036,202.4499969482422,-1.502789629143404,199.5800018310547,0.10865398797728298 8306,2024-10-17,201.5200042724609,203.8600006103516,200.33999633789062,203.8600006103516,1265600.0,-0.009681071146117604,2.00855536862418,2.0526294655406505,57.35248978159999,51.23191709050399,-5.973440442365444,-5.44188573454764,-6.12215513169977,-14.019009405270111,6.586105443642334,3.520004272460966,-0.8459850404457825,5.119503021240206,-3.1187173278617593,13.357723370342171,1.0003928466892376,9.238613195791174,-15.68540893554686,43.8095364963414,-3.3718141741215746,4.119110174550982,10,-4.535003662109347,-4.535003662109347,-10.48250198364255,-5.76500701904294,18.72999572753909,3,0.10872364002978774,-4.203667728650108,203.4900054931641,-1.9099044607877087,201.4600067138672,1.2850126718954036,202.4499969482422,0.10872364002978774 8307,2024-10-18,199.5399932861328,201.97000122070312,198.1300048828125,201.5200042724609,1450600.0,-0.009825381819916323,1.666659602424448,0.8461598654094121,51.37361664865669,52.1308462724854,-3.117271204600314,-3.1865660603749575,-4.1134241603967325,-11.74240246590253,6.601474559633845,3.839996337890625,-0.7885998382599269,2.860992431640625,-5.407809342818666,11.129794206099916,-1.2734084555890206,6.995393318870271,-13.250089733886739,15.56380670134617,-30.485680917534165,4.13440088722964,10,-1.1199874877929688,-2.55499267578125,-8.502490997314453,-3.4449996948242188,25.57000732421878,4,0.08033484302617722,2.00855536862418,201.5200042724609,-4.203667728650108,203.4900054931641,-1.9099044607877087,201.4600067138672,0.08033484302617722 8308,2024-10-21,198.0500030517578,198.4900054931641,196.1000061035156,197.3699951171875,1245000.0,-0.007467125811908892,2.064076606316657,-0.34343644518426536,55.43478752538732,53.280165307287625,-0.15946251915474363,-1.6321923506979772,-2.5221364346948576,-9.929375517096247,6.50420448104358,3.439987182617216,-0.290677422575925,1.2770019531249943,-7.010159780585667,9.564163686835656,-2.8665789137303364,5.420582819980325,-11.313897448486358,15.599975585937727,-32.26561666524438,4.143580866855332,10,2.0699996948242188,-1.06500244140625,-7.012500762939453,-1.07000732421875,27.919998168945312,0,0.08048473716630311,1.666659602424448,199.5399932861328,2.00855536862418,201.5200042724609,-4.203667728650108,203.4900054931641,0.08048473716630311 8309,2024-10-22,199.5500030517578,200.94000244140625,195.0,196.69000244140625,1547500.0,0.007573844871933577,1.1063840724197358,4.205834174800852,59.882396163219646,55.73545547685883,-0.5598227384722918,-3.2076526006418646,-3.817179283735868,-11.12211952616218,7.041763881867134,5.94000244140625,0.13096400559246035,2.7205017089843864,-5.629112597260757,11.07011601522953,-1.4543054441381855,6.895308862106958,-12.37661943848147,33.45588977773796,-18.23919032231609,4.174807153122573,10,0.5699996948242188,-2.56500244140625,-8.512500762939453,-2.57000732421875,24.55999755859378,1,0.061388122338553286,2.064076606316657,198.0500030517578,1.666659602424448,199.5399932861328,2.00855536862418,201.5200042724609,0.061388122338553286 8310,2024-10-23,188.6699981689453,198.0,186.1100006103516,193.7899932861328,3890600.0,-0.054522699656338935,-1.3222677204777986,-1.7902077008851163,47.09661534794315,55.30124293894261,10.522149950908158,7.191243542534949,7.003734767198125,-0.030293532410354373,7.124109469361844,13.440002441406222,0.9739207962323349,-7.620002746582031,-16.622785940401883,1.3827804472378205,-12.121394343491943,-3.1186111496721196,19.930007934570284,14.422521456866036,-41.02855401504191,4.501391596909921,10,8.685005187988281,8.31500244140625,1.8150062561035156,8.30999755859375,35.44000244140628,2,0.1360046849586123,1.1063840724197358,199.5500030517578,2.064076606316657,198.0500030517578,1.666659602424448,199.5399932861328,0.1360046849586123 8311,2024-10-24,191.80999755859372,193.08999633789062,188.82000732421875,190.1999969482422,1758700.0,0.016642812424457087,1.04795726073513,-0.3144535440955527,49.93921339123233,54.73150369909547,7.762664425269747,3.9779653865827242,3.905034026326632,-2.843536926896576,7.5920452128844405,4.4199981689453125,1.5944650559991373,-4.304003143310581,-13.520890506908444,4.912884220287282,-8.912446825109498,0.3044405384883362,16.3402084350586,35.939449740763855,-23.296308094936443,4.608443681798926,10,5.545005798339872,5.175003051757841,0.42000579833987217,5.169998168945341,32.30000305175787,3,0.13857464245540752,-1.3222677204777986,188.6699981689453,1.1063840724197358,199.5500030517578,2.064076606316657,198.0500030517578,0.13857464245540752 8312,2024-10-25,197.7899932861328,199.32000732421875,193.3600006103516,194.3500061035156,1949300.0,0.031176663383838177,-1.1992652130460002,2.1366371916257316,60.50649586658319,55.24558400653081,1.6785736298871825,-2.0205674999042174,-2.096788464614235,-8.503553633375077,8.019595009691127,7.510009765625028,2.5861429293049696,1.621993255615223,-7.622210841794754,10.8661973530252,-3.0001087930897654,6.244095304320211,9.919408599853483,78.75921263423459,14.793786429485856,4.622102048704995,10,-0.43498992919921875,-0.80499267578125,-3.8649940490722656,-0.80999755859375,26.32000732421878,4,0.11355481812153867,1.04795726073513,191.80999755859372,-1.3222677204777986,188.6699981689453,1.1063840724197358,199.5500030517578,0.11355481812153867 8313,2024-10-28,200.8800048828125,201.0800018310547,197.82000732421875,199.38999938964844,1635800.0,0.015622689223764308,2.44973075091028,0.433142745616405,60.059993028979015,56.03866461247563,-1.8523566609209468,-5.200807161872859,-5.270851502126504,-11.30921246255275,8.508769720267392,3.290008544921875,3.0388400266807025,4.600004577636724,-4.822857288341993,14.022866443615442,-0.11142635535264844,9.311435510626097,6.397408977661115,98.66401515074296,33.261656100962796,4.711430932989362,10,-3.5250015258789062,-3.8950042724609375,-6.955005645751953,-3.6900100708007812,23.22999572753909,0,0.12061925098853998,-1.1992652130460002,197.7899932861328,1.04795726073513,191.80999755859372,-1.3222677204777986,188.6699981689453,0.12061925098853998 8314,2024-10-29,201.30999755859372,203.3600006103516,198.8500061035156,200.97999572753903,1733500.0,0.0021405449289593204,1.036111254628407,0.22147692244672246,58.279099462760996,55.54718969070693,-2.576849096035545,-5.39051728455334,-5.781309822788671,-11.35589767768306,8.680316720903718,4.509994506835994,2.9826368368190685,4.701997375488247,-4.950516235809431,14.354510986785925,-0.12425943016060614,9.5282541811371,5.544068036877462,88.11592433763555,24.200956639934105,4.826256805648845,10,-6.324996948242131,-4.324996948242159,-7.384998321533175,-3.1299972534179403,22.80000305175787,1,0.12249766013201513,2.44973075091028,200.8800048828125,-1.1992652130460002,197.7899932861328,1.04795726073513,191.80999755859372,0.12249766013201513 8315,2024-10-30,203.82000732421875,208.82000732421875,201.5,201.5,1418900.0,0.012468381084225433,-5.310331219910026,7.030286216303694,60.524526455639545,55.89963821004465,-5.626848566110368,-7.4707662938064345,-8.298822140999334,-13.443196059428402,9.08714566660933,7.510009765625028,2.7233058300397204,6.696006774902344,-3.352199083637231,16.74421263344192,1.6719038456325563,11.720109704172131,-17.71000671386716,75.0,13.404434587384586,5.024102929269782,10,-6.355003356933594,-6.725006103515625,-8.760009765625,-5.640007019042969,20.28999328613284,2,0.09954858481511741,1.036111254628407,201.30999755859372,2.44973075091028,200.8800048828125,-1.1992652130460002,197.7899932861328,0.09954858481511741 8316,2024-10-31,201.32000732421875,204.52999877929688,201.2400054931641,202.9600067138672,1268400.0,-0.012265724218247231,-2.655541898020683,-0.7068940569835048,52.10348823438916,55.98073505290382,-3.5293504788211294,-4.376865970036249,-5.969316774186012,-10.57208546084857,9.09126728423605,3.289993286132784,2.5845027565124497,3.6765060424804688,-6.09384345007706,13.446855535037997,-1.2086687037982813,8.561680788759219,-14.75580657958983,51.487731287511494,-5.7553681162877055,4.885174746278758,10,-3.8550033569335938,-4.225006103515625,-5.575008392333984,-3.1400070190429688,22.78999328613284,3,,-5.310331219910026,203.82000732421875,1.036111254628407,201.30999755859372,2.44973075091028,200.8800048828125, 8317,2024-11-01,200.97999572753903,203.02999877929688,200.30999755859372,200.30999755859372,936500.0,-0.0016889111082344366,-7.119428818693291,-0.40853562091199214,48.107132920773765,55.16655120794675,-3.3118721562619555,-3.4979149169127766,-5.742790162953696,-9.903721309716474,9.561398699727421,2.7200012207031534,1.86785153387504,2.880494689941372,-6.600325986905034,12.361315366787778,-1.8599156484818309,7.620905028364575,-13.970678851318326,28.72716730291167,-22.21237721853087,4.740410338423206,11,-3.514991760253878,-3.884994506835909,-5.169998168945284,-2.799995422363253,23.130004882812557,4,,-2.655541898020683,201.32000732421875,-5.310331219910026,203.82000732421875,1.036111254628407,201.30999755859372, 8318,2024-11-04,203.9900054931641,205.33999633789062,200.6000061035156,200.6000061035156,917600.0,0.01497666349692639,-1.796454919047353,5.059714409346688,53.096690956196696,54.412583962721975,-6.024191132146171,-5.580360091762685,-8.92617132018259,-12.578592886159186,9.490617981356419,4.739990234375028,1.5395010335269887,5.12000427246096,-3.575573312668979,13.8155818575909,0.7722154798960048,9.467793065025916,-16.54447480798342,51.554651557865974,3.9620996497841006,4.34778879256497,11,-6.525001525878935,-6.895004272460966,-7.630008697509794,-5.81000518798831,20.1199951171875,0,,-7.119428818693291,200.97999572753903,-2.655541898020683,201.32000732421875,-5.310331219910026,203.82000732421875, 8319,2024-11-05,207.00999450683597,207.1699981689453,202.6699981689453,204.25,1265700.0,0.014804593030775193,1.9220761849086703,0.8141578182178218,54.20648512706652,55.20256949373568,-8.80012355308736,-7.832351175396639,-11.93810710353361,-15.212462158849831,9.9130078153378,4.5,1.672110163735681,7.3974937438965185,-1.4208053207320575,16.215792808525094,2.9883442115822163,11.80664327621082,-19.13697428887454,78.73077860974881,32.55351486773006,4.409149532314289,11,-8.189987182617216,-9.914993286132841,-10.629997253417997,-8.829994201660185,17.100006103515625,1,,-1.796454919047353,203.9900054931641,-7.119428818693291,200.97999572753903,-2.655541898020683,201.32000732421875, 8320,2024-11-06,230.17999267578125,231.3600006103516,215.75999450683597,216.9600067138672,3077100.0,0.11192695417505627,1.0025679422477354,4.7898595193471385,72.73158120352203,57.73505480621232,-28.45506068993845,-29.710800758421556,-34.6288393899365,-37.85497382787216,11.487776816723457,24.350006103515625,2.389791944993874,28.78049240112304,12.799445269726931,44.76153953251915,20.789968835424986,36.771015966821096,-41.88803271569469,96.19965275815477,47.66888625340442,7.990523565698055,11,-17.81999206542966,-21.81499481201172,-33.88749313354492,-31.99999237060547,-6.069992065429659,2,,1.9220761849086703,207.00999450683597,-1.796454919047353,203.9900054931641,-7.119428818693291,200.97999572753903, 8321,2024-11-07,222.91000366210938,230.9199981689453,222.30999755859372,230.17999267578125,1696600.0,-0.03158393103223345,-1.0330577023545662,-0.5499241099511187,67.10084132132667,58.46775985673936,-18.22629350033776,-21.302556656130832,-26.997379673169036,-30.113258917147988,13.117603178501646,8.610000610351591,2.7418571710774984,20.09450302124023,1.802415910602349,38.38659013187811,10.948459465921275,29.240546576559183,-32.89532207601221,72.78584181084702,19.25528694140864,9.146043555318942,11,-8.319999694824219,-14.545005798339844,-27.19000244140625,-24.730003356933594,1.199996948242216,3,,1.0025679422477354,230.17999267578125,1.9220761849086703,207.00999450683597,-1.796454919047353,203.9900054931641, 8322,2024-11-08,226.1100006103516,226.3999938964844,220.55999755859372,222.13999938964844,1092600.0,0.014355555585979118,1.5670382443290738,-0.5460807730571814,70.03140643579218,59.57569467971861,-18.982889673397892,-23.624315105927934,-29.724213996426016,-32.80823353347381,14.561436964999746,5.839996337890682,4.6521881899213895,21.9680000305176,1.0102712658755593,42.92572879515964,11.489135648196566,32.446864412838636,-34.44150626328425,82.93237666595402,23.587498595473946,10.478864382321026,11,-11.004997253417997,-17.74500274658206,-30.942501068115263,-27.93000030517581,-2.0,4,,-1.0330577023545662,222.91000366210938,1.0025679422477354,230.17999267578125,1.9220761849086703,207.00999450683597, 8323,2024-11-11,231.83999633789062,233.25999450683597,227.92999267578125,228.0800018310547,1886200.0,0.025341628906601743,-1.6256083765225995,0.9471015996740625,71.73824655218567,61.071155467432476,-22.19322185592901,-28.5008444715192,-34.92663050181329,-38.01631570160657,15.960403132180655,7.149993896484375,6.560714076043411,26.228495788574207,1.917125844554164,50.53986573259425,14.072810816564186,38.38418076058423,-38.583841740291916,95.35796554775509,31.385918980436998,12.155684972010025,11,-15.055000305175781,-22.525001525878906,-36.6724967956543,-33.659996032714844,-7.729995727539034,0,,1.5670382443290738,226.1100006103516,-1.0330577023545662,222.91000366210938,1.0025679422477354,230.17999267578125, 8324,2024-11-12,226.32000732421875,231.2400054931641,226.05999755859372,230.33999633789062,1637000.0,-0.023809476798070994,-1.2819375264675599,-1.0691475762433293,77.31825242438968,62.937125019515825,-14.251137551683541,-22.15901734163066,-28.99615842596438,-32.00504522922208,17.113925781484173,5.779998779296903,7.510152701839729,19.465506744384754,-6.441855492710431,45.37286898147994,6.511825625837162,32.41918786293235,-30.663622332065813,60.34293038504448,-9.487971357184776,12.953681118547594,11,-9.535011291503906,-16.63500976562497,-32.325008392333984,-28.14000701904297,-2.210006713867159,1,,-1.6256083765225995,231.83999633789062,1.5670382443290738,226.1100006103516,-1.0330577023545662,222.91000366210938, 8325,2024-11-13,225.6000061035156,227.44000244140625,223.3500061035156,227.13999938964844,1308800.0,-0.0031813414519367145,2.8224275742083877,0.38308395393503936,75.40984622332863,65.52672035162021,-11.305652278791428,-20.762146247074867,-27.89330198047142,-30.81180309756482,17.609270044963477,4.089996337890653,8.38762257904665,17.64000549316404,-9.519526243361923,44.79953722969,4.060239624901044,31.219771361427036,-27.68740454048168,39.685116189098316,-33.01044176158205,13.579765868262983,11,-8.815010070800753,-15.915008544921818,-31.89750671386716,-27.420005798339815,-1.4900054931640057,2,,-1.2819375264675599,226.32000732421875,-1.6256083765225995,231.83999633789062,1.5670382443290738,226.1100006103516, 8326,2024-11-14,223.42999267578125,226.7700042724609,222.5,225.41000366210938,1156500.0,-0.009618853586106035,-1.2239626795094782,1.2857270250185544,70.45309201014557,68.00960469488373,-6.335789489772651,-17.778017840886776,-25.048916085044112,-28.156882904967773,18.530781510129266,4.270004272460909,9.4377951589519,14.374492645263672,-13.450658800981131,42.199644091508475,0.46191692214125624,28.287068368386088,-23.396547536119215,22.598392179808773,-47.29237644761349,13.912575723122405,11,-6.499992370605469,-13.744995117187472,-30.27249526977539,-25.24999237060547,0.6800079345703409,3,,2.8224275742083877,225.6000061035156,-1.2819375264675599,226.32000732421875,-1.6256083765225995,231.83999633789062, 8327,2024-11-15,215.57000732421875,223.1499938964844,215.0800018310547,223.1499938964844,1683200.0,-0.03517873879612976,1.1292892773601761,3.828254804950616,60.889552579154554,68.87547820854572,4.259350516647743,-9.123284221629433,-16.55201317554372,-19.87177405299275,19.463174441397722,8.349990844726562,10.089725958765342,5.713006591796869,-21.88059057152256,33.3066037551163,-8.083791989862846,19.509805173456584,-13.542969222526267,2.695300828238671,-60.93041920200015,13.796798581659719,11,2.394989013671875,-5.885009765624972,-22.56501007080078,-17.39000701904297,8.539993286132841,4,,-1.2239626795094782,223.42999267578125,2.8224275742083877,225.6000061035156,-1.2819375264675599,226.32000732421875, 8328,2024-11-18,213.9900054931641,219.67999267578125,213.91000366210938,218.9499969482422,1292400.0,-0.007329414006459256,-1.2539041079560356,0.6543535938739213,59.24198952392798,69.43497869708588,8.27749338585133,-6.627671986320422,-14.500221498742945,-17.844855308223572,20.71212775749573,5.769989013671875,11.483399465794264,3.336004638671909,-23.737593769660435,30.409603047004254,-10.200794565494249,16.872803842838067,-10.088990007163005,0.46163775304025434,-57.584961883451804,13.53679920416617,11,9.594993591308565,-4.3050079345703125,-20.192508697509794,-15.81000518798831,10.1199951171875,0,,1.1292892773601761,215.57000732421875,-1.2239626795094782,223.42999267578125,2.8224275742083877,225.6000061035156, 8329,2024-11-19,211.8000030517578,213.55999755859372,211.1499938964844,211.4600067138672,926800.0,-0.010234134236125514,-4.020726047428496,-0.06854776686006844,55.843583518984204,67.55853450991502,12.536790558469676,-3.660553390024404,-11.898638435231703,-15.251740438756428,21.545833258563015,2.8400115966796875,13.213180617542008,0.5335021972656193,-26.03186960421729,27.09887399874853,-12.749183703475836,13.816188098007075,-6.1374488245066345,3.9902321320515153,-49.767450311940635,13.28268590074146,11,10.404991149902372,-2.115005493164034,-17.492504119873047,-13.620002746582031,12.309997558593778,1,,-1.2539041079560356,213.9900054931641,1.1292892773601761,215.57000732421875,-1.2239626795094782,223.42999267578125, 8330,2024-11-20,214.3300018310547,214.63999938964844,210.3600006103516,210.9499969482422,675600.0,0.011945225414744742,1.1399993896484233,9.941297908625797,59.52276231732615,66.71652573169273,8.406011559789391,-4.39493297390095,-13.90470236569837,-17.393353359661035,22.687677658478826,4.279998779296847,14.697960305371424,1.780500793457037,-22.57660760477728,26.137609191691354,-10.398053405660107,13.959054992574181,-7.011601187028418,24.192567548719232,-28.61908285999251,12.178554199117153,11,7.479995727539091,-4.645004272460909,-19.625003814697266,-21.150001525878906,9.779998779296903,2,,-4.020726047428496,211.8000030517578,-1.2539041079560356,213.9900054931641,1.1292892773601761,215.57000732421875, 8331,2024-11-21,218.38999938964844,219.77999877929688,214.1199951171875,216.1999969482422,1229500.0,0.01894274027858245,1.2776669102341318,0.6479287803821012,62.085250127315526,65.83361947519532,4.064891354597904,-6.705307540967851,-17.460478163509976,-21.09281942773751,24.06781028432397,5.660003662109375,16.15037027161614,4.511498260498058,-17.904126256500547,26.927122777496663,-6.696313998001244,15.71931051899736,-9.515103113853598,62.783447963206875,6.639196559316481,11.207812258499304,11,3.419998168945341,-8.705001831054659,-22.047496795654297,-24.17999267578125,5.720001220703153,3,,1.1399993896484233,214.3300018310547,-4.020726047428496,211.8000030517578,-1.2539041079560356,213.9900054931641, 8332,2024-11-22,220.25,221.7100067138672,218.02999877929688,219.92999267578125,774000.0,0.00851687630179887,1.2715952867597886,0.14612190295699673,61.470093036042215,64.69271352895717,1.4373905523797532,-7.163671357304622,-18.827769073301965,-22.57302235451749,25.773481144369626,3.6800079345703125,14.369384177357688,5.248498535156244,-15.993066354071857,26.490063424384346,-5.372283909457792,15.86928097977028,-9.911997830342699,87.13651164103815,29.155430489098883,10.620782444614045,11,0.5500030517578409,-10.565002441406222,-23.264999389648438,-26.039993286132812,3.860000610351591,4,,1.2776669102341318,218.38999938964844,1.1399993896484233,214.3300018310547,-4.020726047428496,211.8000030517578, 8333,2024-11-25,225.1100006103516,227.44000244140625,221.8800048828125,222.63999938964844,1888200.0,0.022065837050404546,-1.78697301597014,7.7185771504864515,62.445003709784096,63.04013033844543,-5.003863851609026,-10.661993874137039,-23.10618350044021,-27.03547941377687,27.51685124869303,7.19000244140625,13.496477272326018,8.896999359130888,-11.70770030708573,29.501699025347506,-1.4053504739774212,19.199349192239197,-13.39667890046357,86.35830455932225,29.721263225526542,10.302349833108302,11,-6.209999084472685,-15.425003051757812,-27.407497406005888,-30.899993896484403,-1.0,0,,1.2715952867597886,220.25,1.2776669102341318,218.38999938964844,1.1399993896484233,214.3300018310547, 8334,2024-11-26,225.97000122070312,226.2100067138672,221.8300018310547,223.38999938964844,1069800.0,0.003820357194348478,1.862736298313063,1.0445346380518061,45.824247472809006,59.752841588387696,-6.614298124623872,-10.097508022407567,-23.45094567902308,-27.461595739276618,29.05908461012269,4.3800048828125,12.059376633821415,8.523999786376947,-11.260755482063757,28.308755054817652,-1.3683778478434192,18.416377420597314,-12.963879142998223,91.39343639864028,38.11832172919888,9.892377634220352,11,-7.069999694824219,-16.285003662109347,-27.417499542236328,-31.759994506835938,-1.860000610351534,1,,-1.78697301597014,225.1100006103516,1.2715952867597886,220.25,1.2776669102341318,218.38999938964844, 8335,2024-11-27,224.1100006103516,228.72000122070312,222.3300018310547,227.0,1319100.0,-0.00823118378680221,1.018956569111688,-1.1201540072035516,51.333330394602626,57.62842363110515,-5.574053055462457,-6.998299449303687,-21.15407404322255,-25.131808931270513,30.112220306373384,6.3899993896484375,9.76846512883833,5.649499511718773,-13.254582743343406,24.55358176678095,-3.8025416158123164,15.101540639249862,-9.888646186898825,68.42466655379368,16.88976575591863,9.452041127531093,11,-4.569999694824247,-14.425003051757812,-25.557498931884794,-29.899993896484403,0.0,2,,1.862736298313063,225.97000122070312,-1.78697301597014,225.1100006103516,1.2715952867597886,220.25,